Войти
ПоискАлисаФинансыФинансыКартинкиВидеоКартыТоварыКвартирыПереводчик
Все
  • ГлавнаяВалюты

  • Конвертер валют

    29,95
    Данные предоставлены Twelvedata
    1 Доллар США = 29,94 Нового тайваньского доллара
    Курс валюты опустился на −2,60 TWD Курс валюты опустился на −8%
    −2,60 TWD
    −8%
    за месяц
    Обновлено 24.05.2025
    Сообщить об ошибке

  • Акции

    Тренды за месяц
    YDEX
    Яндекс
    4 009,50 ₽
    Цена опустилась на −275,50 ₽
    −275,50 ₽
    6,43%
    GAZP
    Газпром
    131,13 ₽
    Цена опустилась на −12,25 ₽
    −12,25 ₽
    8,54%
    T
    Т-Технологии
    3 080,80 ₽
    Цена опустилась на −133,80 ₽
    −133,80 ₽
    4,16%
    MTLR
    Мечел
    86,84 ₽
    Цена опустилась на −10,11 ₽
    −10,11 ₽
    10,43%
    SBER
    СберБанк
    302,22 ₽
    Цена опустилась на −7,78 ₽
    −7,78 ₽
    2,51%
      Колумбус
      Настройки
      ya.ru
      О компанииКоммерческие предложенияВакансииЛицензия на использованиеПолитика конфиденциальностиПравила рекомендаций
      {"aihl0":{"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%2Btwd%26lr%3D213%26ncrnd%3D30526&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%2Btwd%26lr%3D213%26ncrnd%3D30526","tld":"ru"}},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"search_neuro","label":"Алиса","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar","promo":"force_neuro"}},{"id":"finance","label":"Финансы","url":"/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"курс usd twd","reqid":"1748135424783882-1429153300129960580-balancer-l7leveler-kubr-yp-sas-132-BAL","lr":"213","counters":{"type":"b","data":{"$header":"aihlz000","logo":"aihlz001","advanced-search":"aihlz002","login":"aihlz004","usermenu":"aihlz005","market-cart":"aihlz007","more-button":"aihlz008","cbir":"aihlz009","clear":"aihlz00a","submit":"aihlz00b","$navigation":"aihlz00c","item":"aihlz00v","tab-search":"aihlz00e","tab-search_neuro":"aihlz00g","tab-finance":"aihlz00i","tab-images":"aihlz00k","tab-video":"aihlz00m","tab-maps":"aihlz00o","tab-shopping":"aihlz00q","tab-realty":"aihlz00s","tab-translate":"aihlz00u","tab-all":"aihlz00w"}}},"loggedIn":false,"mix":{"outerContainer":["HeaderDesktop_redesign"]},"suggestUrl":"/finance/suggest","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{},"additionalFormClasses":[]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"aihlw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"aihl1":{"state":{"items":[{"title":"Главная","url":"/finance"},{"title":"Валюты","url":"/finance/currencies"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"aihlw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"breadcrumbs"}}}}},"type":"finance","subtype":"breadcrumbs"},"aihl2":{"state":{"bankUrl":"https://twelvedata.com","fromName":"USD","timeInfo":"Данные предоставлены Twelvedata · 24.05.2025","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"","fromVal":"1","options":[{"value":"TWD","content":{"label":"Новый тайваньский доллар","countryCode":"TW"},"countryCode":"TW"},{"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":"PYG","content":{"label":"Парагвайский гуарани","countryCode":"PY"},"countryCode":"PY"},{"value":"RWF","content":{"label":"Франк Руанды","countryCode":"RW"},"countryCode":"RW"},{"value":"SAR","content":{"label":"Саудовский риял","countryCode":"SA"},"countryCode":"SA"},{"value":"SCR","content":{"label":"Сейшельская рупия","countryCode":"SC"},"countryCode":"SC"},{"value":"SDG","content":{"label":"Суданский фунт","countryCode":"SD"},"countryCode":"SD"},{"value":"SOS","content":{"label":"Сомалийский шиллинг","countryCode":"SO"},"countryCode":"SO"},{"value":"SVC","content":{"label":"Сальвадорский колон","countryCode":"SV"},"countryCode":"SV"},{"value":"SZL","content":{"label":"Свазилендский лилангени","countryCode":"SZ"},"countryCode":"SZ"},{"value":"TND","content":{"label":"Тунисский динар","countryCode":"TN"},"countryCode":"TN"},{"value":"TTD","content":{"label":"Доллар Тринидада и Тобаго","countryCode":"TT"},"countryCode":"TT"},{"value":"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":"TWD","isCrypto":false,"toOptions":[{"value":"TWD","content":{"label":"Новый тайваньский доллар","countryCode":"TW"},"countryCode":"TW"},{"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":"PYG","content":{"label":"Парагвайский гуарани","countryCode":"PY"},"countryCode":"PY"},{"value":"RWF","content":{"label":"Франк Руанды","countryCode":"RW"},"countryCode":"RW"},{"value":"SAR","content":{"label":"Саудовский риял","countryCode":"SA"},"countryCode":"SA"},{"value":"SCR","content":{"label":"Сейшельская рупия","countryCode":"SC"},"countryCode":"SC"},{"value":"SDG","content":{"label":"Суданский фунт","countryCode":"SD"},"countryCode":"SD"},{"value":"SOS","content":{"label":"Сомалийский шиллинг","countryCode":"SO"},"countryCode":"SO"},{"value":"SVC","content":{"label":"Сальвадорский колон","countryCode":"SV"},"countryCode":"SV"},{"value":"SZL","content":{"label":"Свазилендский лилангени","countryCode":"SZ"},"countryCode":"SZ"},{"value":"TND","content":{"label":"Тунисский динар","countryCode":"TN"},"countryCode":"TN"},{"value":"TTD","content":{"label":"Доллар Тринидада и Тобаго","countryCode":"TT"},"countryCode":"TT"},{"value":"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":29.95,"multiplierFormatted":"29,95","rateText":"1 Доллар США = 29,94 Нового тайваньского доллара","initialActiveTab":"month","currentYear":2025,"items":[{"range":"month","tabText":"Месяц","data":[{"open":"32.55","close":"32.55","value":"32.55","low":"32.43","high":"32.58","ts":"1745355600"},{"open":"32.55","close":"32.43","value":"32.43","low":"32.42","high":"32.57","ts":"1745442000"},{"open":"32.43","close":"32.53","value":"32.53","low":"32.38","high":"32.56","ts":"1745528400"},{"open":"32.53","close":"32.53","value":"32.53","low":"32.53","high":"32.53","ts":"1745614800"},{"open":"32.53","close":"32.41","value":"32.41","low":"32.37","high":"32.54","ts":"1745787600"},{"open":"32.42","close":"32.32","value":"32.32","low":"32.16","high":"32.46","ts":"1745874000"},{"open":"32.32","close":"32.03","value":"32.03","low":"31.89","high":"32.32","ts":"1745960400"},{"open":"32.03","close":"32.1","value":"32.1","low":"31.97","high":"32.14","ts":"1746046800"},{"open":"32.1","close":"30.7","value":"30.7","low":"30.32","high":"32.13","ts":"1746133200"},{"open":"30.7","close":"29.16","value":"29.16","low":"28.81","high":"30.87","ts":"1746392400"},{"open":"29.16","close":"29.94","value":"29.94","low":"29.16","high":"30.3","ts":"1746478800"},{"open":"29.94","close":"30.39","value":"30.39","low":"29.92","high":"30.41","ts":"1746565200"},{"open":"30.39","close":"30.26","value":"30.26","low":"30.15","high":"30.4","ts":"1746651600"},{"open":"30.26","close":"30.14","value":"30.14","low":"30.03","high":"30.35","ts":"1746738000"},{"open":"30.29","close":"30.39","value":"30.39","low":"30.12","high":"30.44","ts":"1746997200"},{"open":"30.39","close":"30.42","value":"30.42","low":"30.21","high":"30.51","ts":"1747083600"},{"open":"30.42","close":"30.34","value":"30.34","low":"30.11","high":"30.44","ts":"1747170000"},{"open":"30.34","close":"30.16","value":"30.16","low":"30.1","high":"30.35","ts":"1747256400"},{"open":"30.16","close":"30.2","value":"30.2","low":"30.05","high":"30.24","ts":"1747342800"},{"open":"30.21","close":"30.14","value":"30.14","low":"30.07","high":"30.22","ts":"1747602000"},{"open":"30.14","close":"30.13","value":"30.13","low":"30.11","high":"30.21","ts":"1747688400"},{"open":"30.13","close":"30","value":"30","low":"29.95","high":"30.2","ts":"1747774800"},{"open":"30.03","close":"30.04","value":"30.04","low":"29.85","high":"30.11","ts":"1747861200"},{"open":"30.04","close":"29.94","value":"29.94","low":"29.79","high":"30.09","ts":"1747947600"}]},{"range":"year","tabText":"Год","data":[{"open":"32.27","close":"32.27","value":"32.27","low":"32.17","high":"32.32","ts":"1716411600"},{"open":"32.27","close":"32.25","value":"32.25","low":"32.2","high":"32.31","ts":"1716498000"},{"open":"32.25","close":"32.15","value":"32.15","low":"32.14","high":"32.25","ts":"1716757200"},{"open":"32.15","close":"32.23","value":"32.23","low":"32.1","high":"32.26","ts":"1716843600"},{"open":"32.23","close":"32.39","value":"32.39","low":"32.19","high":"32.4","ts":"1716930000"},{"open":"32.39","close":"32.4","value":"32.4","low":"32.35","high":"32.51","ts":"1717016400"},{"open":"32.4","close":"32.48","value":"32.48","low":"32.37","high":"32.56","ts":"1717102800"},{"open":"32.48","close":"32.31","value":"32.31","low":"32.31","high":"32.48","ts":"1717362000"},{"open":"32.33","close":"32.35","value":"32.35","low":"32.31","high":"32.43","ts":"1717448400"},{"open":"32.35","close":"32.31","value":"32.31","low":"32.3","high":"32.4","ts":"1717534800"},{"open":"32.31","close":"32.27","value":"32.27","low":"32.22","high":"32.34","ts":"1717621200"},{"open":"32.27","close":"32.42","value":"32.42","low":"32.17","high":"32.44","ts":"1717707600"},{"open":"32.41","close":"32.36","value":"32.36","low":"32.34","high":"32.45","ts":"1717966800"},{"open":"32.37","close":"32.38","value":"32.38","low":"32.34","high":"32.43","ts":"1718053200"},{"open":"32.37","close":"32.27","value":"32.27","low":"32.11","high":"32.4","ts":"1718139600"},{"open":"32.28","close":"32.37","value":"32.37","low":"32.19","high":"32.39","ts":"1718226000"},{"open":"32.37","close":"32.36","value":"32.36","low":"32.31","high":"32.41","ts":"1718312400"},{"open":"32.35","close":"32.36","value":"32.36","low":"32.32","high":"32.39","ts":"1718571600"},{"open":"32.36","close":"32.36","value":"32.36","low":"32.32","high":"32.44","ts":"1718658000"},{"open":"32.35","close":"32.39","value":"32.39","low":"32.3","high":"32.4","ts":"1718744400"},{"open":"32.37","close":"32.38","value":"32.38","low":"32.34","high":"32.41","ts":"1719176400"},{"open":"32.38","close":"32.48","value":"32.48","low":"32.34","high":"32.53","ts":"1719262800"},{"open":"32.48","close":"32.56","value":"32.56","low":"32.44","high":"32.63","ts":"1719349200"},{"open":"32.56","close":"32.56","value":"32.56","low":"32.53","high":"32.61","ts":"1719435600"},{"open":"32.56","close":"32.52","value":"32.52","low":"32.42","high":"32.59","ts":"1719522000"},{"open":"32.52","close":"32.56","value":"32.56","low":"32.46","high":"32.59","ts":"1719781200"},{"open":"32.56","close":"32.59","value":"32.59","low":"32.53","high":"32.67","ts":"1719867600"},{"open":"32.59","close":"32.61","value":"32.61","low":"32.53","high":"32.76","ts":"1719954000"},{"open":"32.64","close":"32.51","value":"32.51","low":"32.44","high":"32.67","ts":"1720040400"},{"open":"32.52","close":"32.4","value":"32.4","low":"32.39","high":"32.53","ts":"1720126800"},{"open":"32.41","close":"32.48","value":"32.48","low":"32.36","high":"32.5","ts":"1720386000"},{"open":"32.48","close":"32.56","value":"32.56","low":"32.45","high":"32.78","ts":"1720472400"},{"open":"32.56","close":"32.62","value":"32.62","low":"32.52","high":"32.65","ts":"1720558800"},{"open":"32.62","close":"32.45","value":"32.45","low":"32.39","high":"32.62","ts":"1720645200"},{"open":"32.45","close":"32.54","value":"32.54","low":"32.38","high":"32.56","ts":"1720731600"},{"open":"32.53","close":"32.63","value":"32.63","low":"32.52","high":"32.64","ts":"1720990800"},{"open":"32.63","close":"32.58","value":"32.58","low":"32.58","high":"32.65","ts":"1721077200"},{"open":"32.59","close":"32.56","value":"32.56","low":"32.46","high":"32.64","ts":"1721163600"},{"open":"32.56","close":"32.7","value":"32.7","low":"32.51","high":"32.72","ts":"1721250000"},{"open":"32.7","close":"32.8","value":"32.8","low":"32.65","high":"32.81","ts":"1721336400"},{"open":"32.8","close":"32.84","value":"32.84","low":"32.77","high":"32.91","ts":"1721595600"},{"open":"32.84","close":"32.79","value":"32.79","low":"32.77","high":"32.86","ts":"1721682000"},{"open":"32.8","close":"32.74","value":"32.74","low":"32.68","high":"32.81","ts":"1721768400"},{"open":"32.73","close":"32.74","value":"32.74","low":"32.63","high":"32.79","ts":"1721854800"},{"open":"32.73","close":"32.82","value":"32.82","low":"32.66","high":"32.87","ts":"1721941200"},{"open":"32.81","close":"32.87","value":"32.87","low":"32.76","high":"32.9","ts":"1722200400"},{"open":"32.87","close":"32.84","value":"32.84","low":"32.78","high":"32.91","ts":"1722286800"},{"open":"32.84","close":"32.71","value":"32.71","low":"32.65","high":"35.01","ts":"1722373200"},{"open":"32.71","close":"32.79","value":"32.79","low":"32.55","high":"32.83","ts":"1722459600"},{"open":"32.79","close":"32.62","value":"32.62","low":"32.61","high":"32.87","ts":"1722546000"},{"open":"32.6","close":"32.71","value":"32.71","low":"32.4","high":"32.77","ts":"1722805200"},{"open":"32.71","close":"32.78","value":"32.78","low":"32.52","high":"32.81","ts":"1722891600"},{"open":"32.78","close":"32.67","value":"32.67","low":"32.52","high":"32.79","ts":"1722978000"},{"open":"32.67","close":"32.45","value":"32.45","low":"32.37","high":"32.68","ts":"1723064400"},{"open":"32.46","close":"32.45","value":"32.45","low":"32.18","high":"32.49","ts":"1723150800"},{"open":"32.45","close":"32.43","value":"32.43","low":"32.35","high":"32.51","ts":"1723410000"},{"open":"32.44","close":"32.35","value":"32.35","low":"32.19","high":"32.49","ts":"1723496400"},{"open":"32.35","close":"32.25","value":"32.25","low":"32.07","high":"32.36","ts":"1723582800"},{"open":"32.27","close":"32.41","value":"32.41","low":"32","high":"32.44","ts":"1723669200"},{"open":"32.41","close":"32.17","value":"32.17","low":"32.16","high":"32.47","ts":"1723755600"},{"open":"32.19","close":"31.95","value":"31.95","low":"31.72","high":"32.2","ts":"1724014800"},{"open":"31.95","close":"31.91","value":"31.91","low":"31.69","high":"31.97","ts":"1724101200"},{"open":"31.91","close":"31.93","value":"31.93","low":"31.65","high":"31.99","ts":"1724187600"},{"open":"31.94","close":"31.98","value":"31.98","low":"31.71","high":"32.05","ts":"1724274000"},{"open":"31.98","close":"31.81","value":"31.81","low":"31.78","high":"32.05","ts":"1724360400"},{"open":"31.81","close":"31.85","value":"31.85","low":"31.74","high":"31.87","ts":"1724619600"},{"open":"31.86","close":"31.9","value":"31.9","low":"31.62","high":"31.99","ts":"1724706000"},{"open":"31.91","close":"31.98","value":"31.98","low":"31.7","high":"32","ts":"1724792400"},{"open":"31.98","close":"31.89","value":"31.89","low":"31.8","high":"32.03","ts":"1724878800"},{"open":"31.89","close":"32.01","value":"32.01","low":"31.7","high":"32.02","ts":"1724965200"},{"open":"32.01","close":"32.06","value":"32.06","low":"31.98","high":"32.08","ts":"1725224400"},{"open":"32.06","close":"32.11","value":"32.11","low":"31.95","high":"32.14","ts":"1725310800"},{"open":"32.11","close":"32.12","value":"32.12","low":"32","high":"32.19","ts":"1725397200"},{"open":"32.12","close":"32.05","value":"32.05","low":"31.97","high":"32.14","ts":"1725483600"},{"open":"32.05","close":"32.04","value":"32.04","low":"31.85","high":"32.09","ts":"1725570000"},{"open":"32.04","close":"32.13","value":"32.13","low":"32.01","high":"32.15","ts":"1725829200"},{"open":"32.14","close":"32.19","value":"32.19","low":"32.01","high":"32.21","ts":"1725915600"},{"open":"32.19","close":"32.15","value":"32.15","low":"32.05","high":"32.21","ts":"1726002000"},{"open":"32.15","close":"32.09","value":"32.09","low":"31.96","high":"32.17","ts":"1726088400"},{"open":"32.09","close":"31.96","value":"31.96","low":"31.77","high":"32.13","ts":"1726174800"},{"open":"31.95","close":"31.88","value":"31.88","low":"31.66","high":"31.95","ts":"1726434000"},{"open":"31.88","close":"31.95","value":"31.95","low":"31.65","high":"31.98","ts":"1726520400"},{"open":"31.94","close":"32.01","value":"32.01","low":"31.71","high":"32.06","ts":"1726606800"},{"open":"32.01","close":"31.93","value":"31.93","low":"31.79","high":"32.08","ts":"1726693200"},{"open":"31.93","close":"31.98","value":"31.98","low":"31.78","high":"32.03","ts":"1726779600"},{"open":"31.98","close":"32.05","value":"32.05","low":"31.93","high":"32.14","ts":"1727038800"},{"open":"32.06","close":"31.85","value":"31.85","low":"31.84","high":"32.09","ts":"1727125200"},{"open":"31.72","close":"32","value":"32","low":"31.72","high":"32.04","ts":"1727211600"},{"open":"32","close":"31.68","value":"31.68","low":"31.66","high":"32.01","ts":"1727298000"},{"open":"31.69","close":"31.59","value":"31.59","low":"31.43","high":"31.77","ts":"1727384400"},{"open":"31.59","close":"31.77","value":"31.77","low":"31.52","high":"31.86","ts":"1727643600"},{"open":"31.78","close":"31.9","value":"31.9","low":"31.61","high":"31.95","ts":"1727730000"},{"open":"31.9","close":"31.95","value":"31.95","low":"31.78","high":"32.04","ts":"1727816400"},{"open":"31.95","close":"32.04","value":"32.04","low":"31.83","high":"32.12","ts":"1727902800"},{"open":"32.04","close":"32.3","value":"32.3","low":"28.51","high":"32.37","ts":"1727989200"},{"open":"32.29","close":"32.18","value":"32.18","low":"32.15","high":"32.35","ts":"1728248400"},{"open":"32.18","close":"32.24","value":"32.24","low":"32.12","high":"32.26","ts":"1728334800"},{"open":"32.24","close":"32.27","value":"32.27","low":"32.14","high":"32.28","ts":"1728421200"},{"open":"32.27","close":"32.26","value":"32.26","low":"32.21","high":"32.32","ts":"1728507600"},{"open":"32.26","close":"32.19","value":"32.19","low":"32.14","high":"32.26","ts":"1728594000"},{"open":"32.2","close":"32.15","value":"32.15","low":"32.15","high":"32.2","ts":"1728680400"},{"open":"32.18","close":"32.2","value":"32.2","low":"32.15","high":"32.27","ts":"1728853200"},{"open":"32.2","close":"32.23","value":"32.23","low":"32.14","high":"32.24","ts":"1728939600"},{"open":"32.23","close":"32.18","value":"32.18","low":"32.13","high":"32.24","ts":"1729026000"},{"open":"32.03","close":"32.03","value":"32.03","low":"32.03","high":"32.03","ts":"1729285200"},{"open":"32.02","close":"32.02","value":"32.02","low":"32.02","high":"32.02","ts":"1729458000"},{"open":"32.06","close":"32.06","value":"32.06","low":"32.06","high":"32.06","ts":"1729544400"},{"open":"32.09","close":"32.09","value":"32.09","low":"32.09","high":"32.09","ts":"1729630800"},{"open":"32.09","close":"32.08","value":"32.08","low":"32.08","high":"32.09","ts":"1729717200"},{"open":"32.06","close":"32.06","value":"32.06","low":"32.06","high":"32.06","ts":"1729803600"},{"open":"32.08","close":"32.08","value":"32.08","low":"32.08","high":"32.08","ts":"1729890000"},{"open":"32.09","close":"32.09","value":"32.09","low":"32.09","high":"32.09","ts":"1730062800"},{"open":"32.1","close":"32.1","value":"32.1","low":"32.1","high":"32.1","ts":"1730149200"},{"open":"31.97","close":"31.97","value":"31.97","low":"31.97","high":"31.97","ts":"1730235600"},{"open":"31.94","close":"31.94","value":"31.94","low":"31.94","high":"31.94","ts":"1730322000"},{"open":"31.84","close":"31.84","value":"31.84","low":"31.84","high":"31.84","ts":"1730408400"},{"open":"31.94","close":"31.94","value":"31.94","low":"31.94","high":"31.94","ts":"1730494800"},{"open":"31.87","close":"31.87","value":"31.87","low":"31.87","high":"31.87","ts":"1730667600"},{"open":"31.93","close":"31.93","value":"31.93","low":"31.93","high":"31.93","ts":"1730754000"},{"open":"31.93","close":"32.34","value":"32.34","low":"31.83","high":"32.38","ts":"1730840400"},{"open":"32.34","close":"32.21","value":"32.21","low":"32.2","high":"32.38","ts":"1730926800"},{"open":"32.21","close":"32.16","value":"32.16","low":"31.97","high":"32.24","ts":"1731013200"},{"open":"32.16","close":"32.25","value":"32.25","low":"31.92","high":"32.3","ts":"1731099600"},{"open":"32.25","close":"32.38","value":"32.38","low":"32.19","high":"32.38","ts":"1731272400"},{"open":"32.38","close":"32.45","value":"32.45","low":"32.37","high":"32.51","ts":"1731358800"},{"open":"32.45","close":"32.43","value":"32.43","low":"32.4","high":"34.46","ts":"1731445200"},{"open":"32.44","close":"32.59","value":"32.59","low":"32.38","high":"32.68","ts":"1731531600"},{"open":"32.59","close":"32.51","value":"32.51","low":"32.42","high":"32.64","ts":"1731618000"},{"open":"32.51","close":"32.5","value":"32.5","low":"32.37","high":"32.56","ts":"1731704400"},{"open":"32.48","close":"32.56","value":"32.56","low":"32.46","high":"32.57","ts":"1731877200"},{"open":"32.56","close":"32.43","value":"32.43","low":"32.35","high":"32.56","ts":"1731963600"},{"open":"32.43","close":"32.54","value":"32.54","low":"32.34","high":"32.57","ts":"1732050000"},{"open":"32.54","close":"32.56","value":"32.56","low":"32.48","high":"32.61","ts":"1732136400"},{"open":"32.56","close":"32.58","value":"32.58","low":"32.51","high":"32.65","ts":"1732222800"},{"open":"32.58","close":"32.57","value":"32.57","low":"32.54","high":"32.59","ts":"1732309200"},{"open":"32.58","close":"32.47","value":"32.47","low":"32.41","high":"32.59","ts":"1732482000"},{"open":"32.47","close":"32.45","value":"32.45","low":"32.36","high":"32.55","ts":"1732568400"},{"open":"32.45","close":"32.48","value":"32.48","low":"32.42","high":"32.58","ts":"1732654800"},{"open":"32.48","close":"32.58","value":"32.58","low":"32.41","high":"32.59","ts":"1732741200"},{"open":"32.58","close":"32.47","value":"32.47","low":"32.47","high":"32.62","ts":"1732827600"},{"open":"32.47","close":"32.45","value":"32.45","low":"32.43","high":"32.53","ts":"1732914000"},{"open":"32.45","close":"32.6","value":"32.6","low":"32.45","high":"32.67","ts":"1733086800"},{"open":"32.6","close":"32.54","value":"32.54","low":"32.52","high":"32.7","ts":"1733173200"},{"open":"32.54","close":"32.46","value":"32.46","low":"32.35","high":"32.74","ts":"1733259600"},{"open":"32.46","close":"32.42","value":"32.42","low":"32.33","high":"32.46","ts":"1733346000"},{"open":"32.41","close":"32.4","value":"32.4","low":"32.3","high":"32.46","ts":"1733432400"},{"open":"32.4","close":"32.41","value":"32.41","low":"32.35","high":"32.44","ts":"1733518800"},{"open":"32.41","close":"32.43","value":"32.43","low":"32.41","high":"32.5","ts":"1733691600"},{"open":"32.43","close":"32.5","value":"32.5","low":"32.37","high":"32.56","ts":"1733778000"},{"open":"32.51","close":"32.52","value":"32.52","low":"32.48","high":"32.58","ts":"1733864400"},{"open":"32.52","close":"32.53","value":"32.53","low":"32.39","high":"32.55","ts":"1733950800"},{"open":"32.53","close":"32.48","value":"32.48","low":"32.46","high":"32.57","ts":"1734037200"},{"open":"32.48","close":"32.51","value":"32.51","low":"32.46","high":"32.53","ts":"1734123600"},{"open":"32.51","close":"32.5","value":"32.5","low":"32.43","high":"32.53","ts":"1734296400"},{"open":"32.5","close":"32.53","value":"32.53","low":"32.41","high":"32.54","ts":"1734382800"},{"open":"32.53","close":"32.66","value":"32.66","low":"32.44","high":"32.79","ts":"1734469200"},{"open":"32.66","close":"32.62","value":"32.62","low":"32.59","high":"32.75","ts":"1734555600"},{"open":"32.62","close":"32.59","value":"32.59","low":"32.57","high":"32.72","ts":"1734642000"},{"open":"32.59","close":"32.61","value":"32.61","low":"32.59","high":"32.63","ts":"1734728400"},{"open":"32.63","close":"32.69","value":"32.69","low":"32.58","high":"32.73","ts":"1734901200"},{"open":"32.69","close":"32.7","value":"32.7","low":"32.64","high":"32.75","ts":"1734987600"},{"open":"32.69","close":"32.67","value":"32.67","low":"32.66","high":"32.7","ts":"1735074000"},{"open":"32.67","close":"32.77","value":"32.77","low":"32.65","high":"32.78","ts":"1735160400"},{"open":"32.77","close":"32.79","value":"32.79","low":"32.71","high":"32.93","ts":"1735246800"},{"open":"32.79","close":"32.82","value":"32.82","low":"32.78","high":"32.82","ts":"1735333200"},{"open":"32.82","close":"32.75","value":"32.75","low":"32.74","high":"32.89","ts":"1735506000"},{"open":"32.75","close":"32.72","value":"32.72","low":"32.72","high":"32.87","ts":"1735592400"},{"open":"32.82","close":"32.82","value":"32.82","low":"32.82","high":"32.82","ts":"1735678800"},{"open":"32.82","close":"32.93","value":"32.93","low":"32.75","high":"32.94","ts":"1735765200"},{"open":"32.93","close":"32.93","value":"32.93","low":"32.88","high":"33.01","ts":"1735851600"},{"open":"32.93","close":"32.92","value":"32.92","low":"32.92","high":"32.93","ts":"1735938000"},{"open":"32.93","close":"32.78","value":"32.78","low":"32.67","high":"32.94","ts":"1736110800"},{"open":"32.78","close":"32.8","value":"32.8","low":"32.67","high":"32.81","ts":"1736197200"},{"open":"32.8","close":"32.86","value":"32.86","low":"32.69","high":"32.94","ts":"1736283600"},{"open":"32.87","close":"32.88","value":"32.88","low":"32.87","high":"32.96","ts":"1736370000"},{"open":"32.88","close":"33.08","value":"33.08","low":"32.88","high":"33.1","ts":"1736456400"},{"open":"33.08","close":"33.1","value":"33.1","low":"33.08","high":"33.1","ts":"1736542800"},{"open":"33.11","close":"33.08","value":"33.08","low":"33.03","high":"33.16","ts":"1736715600"},{"open":"33.08","close":"32.99","value":"32.99","low":"32.95","high":"33.15","ts":"1736802000"},{"open":"32.99","close":"32.91","value":"32.91","low":"32.89","high":"33.07","ts":"1736888400"},{"open":"32.92","close":"32.92","value":"32.92","low":"32.83","high":"32.99","ts":"1736974800"},{"open":"32.92","close":"32.89","value":"32.89","low":"32.82","high":"32.95","ts":"1737061200"},{"open":"32.89","close":"32.9","value":"32.9","low":"32.89","high":"32.9","ts":"1737147600"},{"open":"32.92","close":"32.67","value":"32.67","low":"31.92","high":"32.92","ts":"1737320400"},{"open":"32.67","close":"32.66","value":"32.66","low":"32.45","high":"32.78","ts":"1737406800"},{"open":"32.66","close":"32.71","value":"32.71","low":"32.6","high":"32.81","ts":"1737493200"},{"open":"32.72","close":"32.72","value":"32.72","low":"32.63","high":"32.82","ts":"1737579600"},{"open":"32.72","close":"32.75","value":"32.75","low":"32.58","high":"32.78","ts":"1737666000"},{"open":"32.75","close":"32.75","value":"32.75","low":"32.73","high":"32.75","ts":"1737752400"},{"open":"32.75","close":"32.9","value":"32.9","low":"32.71","high":"32.92","ts":"1737925200"},{"open":"32.91","close":"32.85","value":"32.85","low":"32.8","high":"33.04","ts":"1738011600"},{"open":"32.85","close":"32.85","value":"32.85","low":"32.79","high":"32.93","ts":"1738098000"},{"open":"32.86","close":"32.87","value":"32.87","low":"32.79","high":"32.92","ts":"1738184400"},{"open":"32.86","close":"32.96","value":"32.96","low":"32.76","high":"32.99","ts":"1738270800"},{"open":"32.96","close":"32.94","value":"32.94","low":"32.94","high":"32.98","ts":"1738357200"},{"open":"32.94","close":"32.99","value":"32.99","low":"32.94","high":"33.24","ts":"1738530000"},{"open":"32.99","close":"32.88","value":"32.88","low":"32.82","high":"33.08","ts":"1738616400"},{"open":"32.87","close":"32.83","value":"32.83","low":"32.79","high":"32.92","ts":"1738702800"},{"open":"32.83","close":"32.8","value":"32.8","low":"32.78","high":"32.89","ts":"1738789200"},{"open":"32.8","close":"32.84","value":"32.84","low":"32.69","high":"32.85","ts":"1738875600"},{"open":"32.82","close":"32.84","value":"32.84","low":"32.82","high":"32.85","ts":"1738962000"},{"open":"32.84","close":"32.8","value":"32.8","low":"32.77","high":"32.86","ts":"1739134800"},{"open":"32.8","close":"32.83","value":"32.83","low":"32.79","high":"32.88","ts":"1739221200"},{"open":"32.83","close":"32.83","value":"32.83","low":"32.8","high":"32.92","ts":"1739307600"},{"open":"32.84","close":"32.65","value":"32.65","low":"32.65","high":"32.89","ts":"1739394000"},{"open":"32.66","close":"32.7","value":"32.7","low":"32.6","high":"32.8","ts":"1739480400"},{"open":"32.7","close":"32.68","value":"32.68","low":"32.67","high":"32.7","ts":"1739566800"},{"open":"32.68","close":"32.74","value":"32.74","low":"32.68","high":"32.76","ts":"1739739600"},{"open":"32.74","close":"32.77","value":"32.77","low":"32.7","high":"32.79","ts":"1739826000"},{"open":"32.76","close":"32.74","value":"32.74","low":"32.69","high":"32.79","ts":"1739912400"},{"open":"32.74","close":"32.7","value":"32.7","low":"32.7","high":"32.79","ts":"1739998800"},{"open":"32.7","close":"32.79","value":"32.79","low":"32.69","high":"32.79","ts":"1740085200"},{"open":"32.79","close":"32.79","value":"32.79","low":"32.78","high":"32.79","ts":"1740171600"},{"open":"32.79","close":"32.73","value":"32.73","low":"32.67","high":"32.79","ts":"1740344400"},{"open":"32.73","close":"32.76","value":"32.76","low":"32.71","high":"32.81","ts":"1740430800"},{"open":"32.77","close":"32.79","value":"32.79","low":"32.75","high":"32.82","ts":"1740517200"},{"open":"32.79","close":"32.95","value":"32.95","low":"32.76","high":"32.95","ts":"1740603600"},{"open":"32.95","close":"32.92","value":"32.92","low":"32.85","high":"32.96","ts":"1740690000"},{"open":"32.92","close":"32.92","value":"32.92","low":"32.91","high":"32.93","ts":"1740776400"},{"open":"32.92","close":"32.9","value":"32.9","low":"32.86","high":"32.93","ts":"1740949200"},{"open":"32.9","close":"32.81","value":"32.81","low":"32.78","high":"32.95","ts":"1741035600"},{"open":"32.81","close":"32.86","value":"32.86","low":"32.75","high":"32.87","ts":"1741122000"},{"open":"32.86","close":"32.89","value":"32.89","low":"32.78","high":"32.91","ts":"1741208400"},{"open":"32.88","close":"32.82","value":"32.82","low":"32.76","high":"32.9","ts":"1741294800"},{"open":"32.82","close":"32.84","value":"32.84","low":"32.82","high":"32.84","ts":"1741381200"},{"open":"32.81","close":"32.92","value":"32.92","low":"32.81","high":"32.92","ts":"1741554000"},{"open":"32.9","close":"32.89","value":"32.89","low":"32.8","high":"32.96","ts":"1741640400"},{"open":"32.9","close":"32.95","value":"32.95","low":"32.88","high":"32.98","ts":"1741726800"},{"open":"32.93","close":"32.99","value":"32.99","low":"32.81","high":"33","ts":"1741813200"},{"open":"32.99","close":"32.95","value":"32.95","low":"32.89","high":"33.01","ts":"1741899600"},{"open":"32.94","close":"32.94","value":"32.94","low":"32.94","high":"32.94","ts":"1741986000"},{"open":"32.94","close":"32.95","value":"32.95","low":"32.93","high":"33.03","ts":"1742158800"},{"open":"32.96","close":"32.99","value":"32.99","low":"32.87","high":"33.02","ts":"1742245200"},{"open":"32.99","close":"33.03","value":"33.03","low":"32.93","high":"33.05","ts":"1742331600"},{"open":"33.02","close":"33.03","value":"33.03","low":"32.96","high":"33.05","ts":"1742418000"},{"open":"33.03","close":"32.98","value":"32.98","low":"32.98","high":"33.05","ts":"1742504400"},{"open":"32.99","close":"33.03","value":"33.03","low":"32.99","high":"33.04","ts":"1742763600"},{"open":"33.03","close":"33.07","value":"33.07","low":"32.97","high":"33.09","ts":"1742850000"},{"open":"33.07","close":"33.13","value":"33.13","low":"32.99","high":"33.15","ts":"1742936400"},{"open":"33.15","close":"33.1","value":"33.1","low":"33.06","high":"33.15","ts":"1743022800"},{"open":"33.1","close":"33.2","value":"33.2","low":"33.06","high":"33.21","ts":"1743109200"},{"open":"33.2","close":"33.27","value":"33.27","low":"33.15","high":"33.29","ts":"1743368400"},{"open":"33.27","close":"33.23","value":"33.23","low":"33.2","high":"33.27","ts":"1743454800"},{"open":"33.23","close":"33.22","value":"33.22","low":"33.09","high":"33.24","ts":"1743541200"},{"open":"33.22","close":"33.05","value":"33.05","low":"33.05","high":"33.3","ts":"1743627600"},{"open":"33.05","close":"33.18","value":"33.18","low":"32.87","high":"33.24","ts":"1743714000"},{"open":"33.2","close":"33","value":"33","low":"32.92","high":"33.28","ts":"1743973200"},{"open":"33","close":"33.12","value":"33.12","low":"32.9","high":"33.12","ts":"1744059600"},{"open":"33.13","close":"32.6","value":"32.6","low":"32.46","high":"33.14","ts":"1744146000"},{"open":"32.6","close":"32.82","value":"32.82","low":"32.58","high":"32.89","ts":"1744232400"},{"open":"32.82","close":"32.38","value":"32.38","low":"32.22","high":"32.84","ts":"1744318800"},{"open":"32.37","close":"32.35","value":"32.35","low":"32.3","high":"32.53","ts":"1744578000"},{"open":"32.35","close":"32.5","value":"32.5","low":"32.29","high":"32.54","ts":"1744664400"},{"open":"32.5","close":"32.36","value":"32.36","low":"32.35","high":"32.53","ts":"1744750800"},{"open":"32.36","close":"32.51","value":"32.51","low":"32.33","high":"32.57","ts":"1744837200"},{"open":"32.51","close":"32.57","value":"32.57","low":"32.44","high":"32.63","ts":"1744923600"},{"open":"32.57","close":"32.57","value":"32.57","low":"32.57","high":"32.57","ts":"1745010000"},{"open":"32.55","close":"32.44","value":"32.44","low":"32.34","high":"32.6","ts":"1745182800"},{"open":"32.44","close":"32.55","value":"32.55","low":"32.36","high":"32.58","ts":"1745269200"},{"open":"32.55","close":"32.55","value":"32.55","low":"32.43","high":"32.58","ts":"1745355600"},{"open":"32.55","close":"32.43","value":"32.43","low":"32.42","high":"32.57","ts":"1745442000"},{"open":"32.43","close":"32.53","value":"32.53","low":"32.38","high":"32.56","ts":"1745528400"},{"open":"32.53","close":"32.53","value":"32.53","low":"32.53","high":"32.53","ts":"1745614800"},{"open":"32.53","close":"32.41","value":"32.41","low":"32.37","high":"32.54","ts":"1745787600"},{"open":"32.42","close":"32.32","value":"32.32","low":"32.16","high":"32.46","ts":"1745874000"},{"open":"32.32","close":"32.03","value":"32.03","low":"31.89","high":"32.32","ts":"1745960400"},{"open":"32.03","close":"32.1","value":"32.1","low":"31.97","high":"32.14","ts":"1746046800"},{"open":"32.1","close":"30.7","value":"30.7","low":"30.32","high":"32.13","ts":"1746133200"},{"open":"30.7","close":"29.16","value":"29.16","low":"28.81","high":"30.87","ts":"1746392400"},{"open":"29.16","close":"29.94","value":"29.94","low":"29.16","high":"30.3","ts":"1746478800"},{"open":"29.94","close":"30.39","value":"30.39","low":"29.92","high":"30.41","ts":"1746565200"},{"open":"30.39","close":"30.26","value":"30.26","low":"30.15","high":"30.4","ts":"1746651600"},{"open":"30.26","close":"30.14","value":"30.14","low":"30.03","high":"30.35","ts":"1746738000"},{"open":"30.29","close":"30.39","value":"30.39","low":"30.12","high":"30.44","ts":"1746997200"},{"open":"30.39","close":"30.42","value":"30.42","low":"30.21","high":"30.51","ts":"1747083600"},{"open":"30.42","close":"30.34","value":"30.34","low":"30.11","high":"30.44","ts":"1747170000"},{"open":"30.34","close":"30.16","value":"30.16","low":"30.1","high":"30.35","ts":"1747256400"},{"open":"30.16","close":"30.2","value":"30.2","low":"30.05","high":"30.24","ts":"1747342800"},{"open":"30.21","close":"30.14","value":"30.14","low":"30.07","high":"30.22","ts":"1747602000"},{"open":"30.14","close":"30.13","value":"30.13","low":"30.11","high":"30.21","ts":"1747688400"},{"open":"30.13","close":"30","value":"30","low":"29.95","high":"30.2","ts":"1747774800"},{"open":"30.03","close":"30.04","value":"30.04","low":"29.85","high":"30.11","ts":"1747861200"},{"open":"30.04","close":"29.94","value":"29.94","low":"29.79","high":"30.09","ts":"1747947600"}]},{"range":"allTime","tabText":"Всё время","data":[{"open":"31.62","close":"31.7","value":"31.7","low":"31.62","high":"31.78","ts":"1107810000"},{"open":"31.72","close":"31.54","value":"31.54","low":"31.48","high":"31.73","ts":"1108328400"},{"open":"31.51","close":"31.56","value":"31.56","low":"31.37","high":"31.59","ts":"1108674000"},{"open":"31.48","close":"31.18","value":"31.18","low":"31.08","high":"31.51","ts":"1109019600"},{"open":"31.14","close":"31.08","value":"31.08","low":"31.03","high":"31.17","ts":"1109538000"},{"open":"30.82","close":"30.83","value":"30.83","low":"30.78","high":"30.98","ts":"1109883600"},{"open":"30.89","close":"30.86","value":"30.86","low":"30.79","high":"30.93","ts":"1110229200"},{"open":"30.73","close":"30.7","value":"30.7","low":"30.66","high":"30.87","ts":"1110747600"},{"open":"31.07","close":"31.14","value":"31.14","low":"30.98","high":"31.39","ts":"1111093200"},{"open":"31.27","close":"31.39","value":"31.39","low":"31.22","high":"31.43","ts":"1111438800"},{"open":"31.5","close":"31.67","value":"31.67","low":"31.49","high":"31.77","ts":"1111957200"},{"open":"31.55","close":"31.39","value":"31.39","low":"31.25","high":"31.79","ts":"1112302800"},{"open":"31.59","close":"31.58","value":"31.58","low":"31.58","high":"31.66","ts":"1112648400"},{"open":"31.53","close":"31.5","value":"31.5","low":"31.39","high":"31.85","ts":"1113166800"},{"open":"31.61","close":"31.6","value":"31.6","low":"31.53","high":"31.74","ts":"1113512400"},{"open":"31.66","close":"31.48","value":"31.48","low":"31.41","high":"31.67","ts":"1113858000"},{"open":"31.39","close":"31.36","value":"31.36","low":"31.19","high":"31.43","ts":"1114376400"},{"open":"31.43","close":"31.24","value":"31.24","low":"31.2","high":"31.5","ts":"1114722000"},{"open":"31.25","close":"31.24","value":"31.24","low":"31.19","high":"31.32","ts":"1115067600"},{"open":"31.1","close":"31.26","value":"31.26","low":"30.95","high":"31.26","ts":"1115586000"},{"open":"31.33","close":"31.31","value":"31.31","low":"31.27","high":"31.39","ts":"1115931600"},{"open":"31.29","close":"31.38","value":"31.38","low":"31.29","high":"31.4","ts":"1116277200"},{"open":"31.34","close":"31.38","value":"31.38","low":"31.34","high":"31.43","ts":"1116795600"},{"open":"31.35","close":"31.25","value":"31.25","low":"31.24","high":"31.4","ts":"1117141200"},{"open":"31.29","close":"31.36","value":"31.36","low":"31.29","high":"31.36","ts":"1117486800"},{"open":"31.23","close":"31.19","value":"31.19","low":"31.14","high":"31.29","ts":"1118005200"},{"open":"31.25","close":"31.33","value":"31.33","low":"31.25","high":"31.36","ts":"1118350800"},{"open":"31.35","close":"31.43","value":"31.43","low":"31.34","high":"31.47","ts":"1118696400"},{"open":"31.28","close":"31.33","value":"31.33","low":"31.2","high":"31.34","ts":"1119214800"},{"open":"31.35","close":"31.36","value":"31.36","low":"31.34","high":"31.43","ts":"1119560400"},{"open":"31.35","close":"31.43","value":"31.43","low":"31.34","high":"31.54","ts":"1119906000"},{"open":"31.41","close":"31.79","value":"31.79","low":"31.41","high":"31.84","ts":"1120424400"},{"open":"32.06","close":"32.13","value":"32.13","low":"32.01","high":"32.15","ts":"1120770000"},{"open":"31.84","close":"31.8","value":"31.8","low":"31.75","high":"31.93","ts":"1121115600"},{"open":"31.93","close":"31.89","value":"31.89","low":"31.75","high":"31.94","ts":"1121634000"},{"open":"31.64","close":"31.65","value":"31.65","low":"31.5","high":"31.65","ts":"1121979600"},{"open":"31.73","close":"31.86","value":"31.86","low":"31.73","high":"31.97","ts":"1122325200"},{"open":"31.91","close":"31.92","value":"31.92","low":"31.85","high":"32.06","ts":"1122843600"},{"open":"31.82","close":"31.82","value":"31.82","low":"31.78","high":"31.92","ts":"1123189200"},{"open":"31.89","close":"31.85","value":"31.85","low":"31.81","high":"31.97","ts":"1123534800"},{"open":"31.89","close":"31.85","value":"31.85","low":"31.84","high":"32.01","ts":"1124053200"},{"open":"32.13","close":"32.19","value":"32.19","low":"32.12","high":"32.27","ts":"1124398800"},{"open":"32.08","close":"32.13","value":"32.13","low":"32.06","high":"32.2","ts":"1124744400"},{"open":"32.35","close":"32.48","value":"32.48","low":"32.29","high":"32.57","ts":"1125262800"},{"open":"32.6","close":"32.53","value":"32.53","low":"32.51","high":"32.66","ts":"1125608400"},{"open":"32.41","close":"32.58","value":"32.58","low":"32.35","high":"32.63","ts":"1125954000"},{"open":"32.73","close":"32.68","value":"32.68","low":"32.61","high":"32.78","ts":"1126472400"},{"open":"32.9","close":"32.94","value":"32.94","low":"32.88","high":"33","ts":"1126818000"},{"open":"33.07","close":"33.04","value":"33.04","low":"33.01","high":"33.15","ts":"1127163600"},{"open":"33.22","close":"33.28","value":"33.28","low":"33.22","high":"33.32","ts":"1127682000"},{"open":"33.2","close":"33.19","value":"33.19","low":"33.12","high":"33.26","ts":"1128027600"},{"open":"33.25","close":"33.3","value":"33.3","low":"33.18","high":"33.34","ts":"1128373200"},{"open":"33.28","close":"33.23","value":"33.23","low":"33.22","high":"33.28","ts":"1128891600"},{"open":"33.42","close":"33.45","value":"33.45","low":"33.35","high":"33.52","ts":"1129237200"},{"open":"33.42","close":"33.58","value":"33.58","low":"33.42","high":"33.63","ts":"1129582800"},{"open":"33.68","close":"33.7","value":"33.7","low":"33.68","high":"33.84","ts":"1130101200"},{"open":"33.67","close":"33.61","value":"33.61","low":"33.59","high":"33.69","ts":"1130446800"},{"open":"33.58","close":"33.58","value":"33.58","low":"33.56","high":"33.67","ts":"1130792400"},{"open":"33.71","close":"33.69","value":"33.69","low":"33.65","high":"33.79","ts":"1131310800"},{"open":"33.56","close":"33.47","value":"33.47","low":"33.45","high":"33.62","ts":"1131656400"},{"open":"33.4","close":"33.51","value":"33.51","low":"33.4","high":"33.55","ts":"1132002000"},{"open":"33.62","close":"33.62","value":"33.62","low":"33.6","high":"33.7","ts":"1132520400"},{"open":"33.5","close":"33.55","value":"33.55","low":"33.49","high":"33.61","ts":"1132866000"},{"open":"33.51","close":"33.52","value":"33.52","low":"33.5","high":"33.62","ts":"1133211600"},{"open":"33.5","close":"33.49","value":"33.49","low":"33.44","high":"33.56","ts":"1133730000"},{"open":"33.46","close":"33.51","value":"33.51","low":"33.45","high":"33.57","ts":"1134075600"},{"open":"33.47","close":"33.5","value":"33.5","low":"33.45","high":"33.59","ts":"1134421200"},{"open":"33.1","close":"33.19","value":"33.19","low":"33.09","high":"33.24","ts":"1134939600"},{"open":"33.21","close":"33.17","value":"33.17","low":"33.13","high":"33.25","ts":"1135285200"},{"open":"33.08","close":"33.13","value":"33.13","low":"33.08","high":"33.18","ts":"1135630800"},{"open":"32.88","close":"32.81","value":"32.81","low":"32.8","high":"32.93","ts":"1136149200"},{"open":"32.06","close":"32.19","value":"32.19","low":"32","high":"32.28","ts":"1136494800"},{"open":"31.94","close":"32.02","value":"32.02","low":"31.94","high":"32.08","ts":"1136840400"},{"open":"31.98","close":"31.93","value":"31.93","low":"31.86","high":"32.03","ts":"1137358800"},{"open":"32.11","close":"32.11","value":"32.11","low":"32.08","high":"32.26","ts":"1137704400"},{"open":"31.92","close":"31.98","value":"31.98","low":"31.88","high":"32.02","ts":"1138050000"},{"open":"31.98","close":"31.98","value":"31.98","low":"31.98","high":"31.98","ts":"1138568400"},{"open":"32.05","close":"32.09","value":"32.09","low":"31.98","high":"32.14","ts":"1138914000"},{"open":"32.1","close":"32.16","value":"32.16","low":"32.1","high":"32.28","ts":"1139259600"},{"open":"32.26","close":"32.06","value":"32.06","low":"32.22","high":"32.41","ts":"1139778000"},{"open":"32.35","close":"32.39","value":"32.39","low":"32.35","high":"32.5","ts":"1140123600"},{"open":"32.38","close":"32.48","value":"32.48","low":"32.38","high":"32.54","ts":"1140469200"},{"open":"32.45","close":"32.45","value":"32.45","low":"32.4","high":"32.55","ts":"1140987600"},{"open":"32.35","close":"32.39","value":"32.39","low":"32.27","high":"32.45","ts":"1141333200"},{"open":"32.47","close":"32.52","value":"32.52","low":"32.44","high":"32.6","ts":"1141678800"},{"open":"32.52","close":"32.49","value":"32.49","low":"32.47","high":"32.61","ts":"1142197200"},{"open":"32.44","close":"32.42","value":"32.42","low":"32.3","high":"32.49","ts":"1142542800"},{"open":"32.42","close":"32.49","value":"32.49","low":"32.4","high":"32.56","ts":"1142888400"},{"open":"32.63","close":"32.57","value":"32.57","low":"32.49","high":"32.67","ts":"1143406800"},{"open":"32.53","close":"32.46","value":"32.46","low":"32.4","high":"32.54","ts":"1143752400"},{"open":"32.64","close":"32.47","value":"32.47","low":"32.44","high":"32.64","ts":"1144098000"},{"open":"32.32","close":"32.4","value":"32.4","low":"32.31","high":"32.49","ts":"1144616400"},{"open":"32.49","close":"32.48","value":"32.48","low":"32.41","high":"32.56","ts":"1144962000"},{"open":"32.45","close":"32.48","value":"32.48","low":"32.32","high":"32.5","ts":"1145307600"},{"open":"32.3","close":"31.99","value":"31.99","low":"31.95","high":"32.31","ts":"1145826000"},{"open":"31.88","close":"31.91","value":"31.91","low":"31.77","high":"31.92","ts":"1146171600"},{"open":"31.91","close":"31.78","value":"31.78","low":"31.74","high":"31.95","ts":"1146517200"},{"open":"31.64","close":"31.37","value":"31.37","low":"31.34","high":"31.68","ts":"1147035600"},{"open":"31.46","close":"31.39","value":"31.39","low":"31.36","high":"31.5","ts":"1147381200"},{"open":"31.65","close":"31.8","value":"31.8","low":"31.65","high":"31.92","ts":"1147726800"},{"open":"31.93","close":"32.14","value":"32.14","low":"31.93","high":"32.22","ts":"1148245200"},{"open":"32.11","close":"32.03","value":"32.03","low":"31.99","high":"32.15","ts":"1148590800"},{"open":"32.03","close":"32.13","value":"32.13","low":"32","high":"32.13","ts":"1148936400"},{"open":"32.11","close":"32.04","value":"32.04","low":"31.94","high":"32.12","ts":"1149454800"},{"open":"32.5","close":"32.44","value":"32.44","low":"32.41","high":"32.57","ts":"1149800400"},{"open":"32.54","close":"32.66","value":"32.66","low":"32.54","high":"32.72","ts":"1150146000"},{"open":"32.43","close":"32.59","value":"32.59","low":"32.42","high":"32.65","ts":"1150664400"},{"open":"32.63","close":"32.75","value":"32.75","low":"32.63","high":"32.81","ts":"1151010000"},{"open":"32.71","close":"32.66","value":"32.66","low":"32.62","high":"32.77","ts":"1151355600"},{"open":"32.33","close":"32.29","value":"32.29","low":"32.21","high":"32.36","ts":"1151874000"},{"open":"32.47","close":"32.38","value":"32.38","low":"32.37","high":"32.47","ts":"1152219600"},{"open":"32.34","close":"32.44","value":"32.44","low":"32.34","high":"32.5","ts":"1152565200"},{"open":"32.65","close":"32.86","value":"32.86","low":"32.65","high":"32.89","ts":"1153083600"},{"open":"32.75","close":"32.74","value":"32.74","low":"32.73","high":"32.84","ts":"1153429200"},{"open":"32.85","close":"32.79","value":"32.79","low":"32.77","high":"32.9","ts":"1153774800"},{"open":"32.74","close":"32.75","value":"32.75","low":"32.67","high":"32.79","ts":"1154293200"},{"open":"32.82","close":"32.87","value":"32.87","low":"32.77","high":"32.88","ts":"1154638800"},{"open":"32.77","close":"32.81","value":"32.81","low":"32.75","high":"32.84","ts":"1154984400"},{"open":"32.62","close":"32.74","value":"32.74","low":"32.62","high":"32.75","ts":"1155502800"},{"open":"32.63","close":"32.66","value":"32.66","low":"32.62","high":"32.72","ts":"1155848400"},{"open":"32.69","close":"32.76","value":"32.76","low":"32.69","high":"32.81","ts":"1156194000"},{"open":"32.85","close":"32.92","value":"32.92","low":"32.84","high":"32.96","ts":"1156712400"},{"open":"32.9","close":"32.88","value":"32.88","low":"32.81","high":"32.91","ts":"1157058000"},{"open":"32.74","close":"32.76","value":"32.76","low":"32.66","high":"32.84","ts":"1157403600"},{"open":"32.87","close":"32.92","value":"32.92","low":"32.84","high":"32.99","ts":"1157922000"},{"open":"32.92","close":"32.93","value":"32.93","low":"32.83","high":"32.96","ts":"1158267600"},{"open":"32.9","close":"32.9","value":"32.9","low":"32.84","high":"32.93","ts":"1158613200"},{"open":"32.99","close":"32.93","value":"32.93","low":"32.9","high":"33","ts":"1159131600"},{"open":"32.96","close":"33.11","value":"33.11","low":"32.92","high":"33.12","ts":"1159477200"},{"open":"33.01","close":"33.1","value":"33.1","low":"33","high":"33.1","ts":"1159822800"},{"open":"33.05","close":"33.09","value":"33.09","low":"33.04","high":"33.09","ts":"1160341200"},{"open":"33.19","close":"33.22","value":"33.22","low":"33.06","high":"33.23","ts":"1160686800"},{"open":"33.19","close":"33.15","value":"33.15","low":"33.08","high":"33.24","ts":"1161032400"},{"open":"33.16","close":"33.31","value":"33.31","low":"33.13","high":"33.31","ts":"1161550800"},{"open":"33.22","close":"33.28","value":"33.28","low":"33.12","high":"33.33","ts":"1161896400"},{"open":"33.17","close":"33.17","value":"33.17","low":"33.15","high":"33.29","ts":"1162242000"},{"open":"32.9","close":"32.94","value":"32.94","low":"32.87","high":"33.03","ts":"1162760400"},{"open":"32.85","close":"32.78","value":"32.78","low":"32.72","high":"32.88","ts":"1163106000"},{"open":"32.76","close":"32.81","value":"32.81","low":"32.69","high":"32.81","ts":"1163451600"},{"open":"32.94","close":"32.94","value":"32.94","low":"32.79","high":"32.94","ts":"1163970000"},{"open":"32.74","close":"32.81","value":"32.81","low":"32.72","high":"32.85","ts":"1164315600"},{"open":"32.74","close":"32.72","value":"32.72","low":"32.59","high":"32.74","ts":"1164661200"},{"open":"32.31","close":"32.4","value":"32.4","low":"32.2","high":"32.41","ts":"1165179600"},{"open":"32.3","close":"32.38","value":"32.38","low":"32.28","high":"32.42","ts":"1165525200"},{"open":"32.47","close":"32.51","value":"32.51","low":"32.41","high":"32.51","ts":"1165870800"},{"open":"32.55","close":"32.59","value":"32.59","low":"32.51","high":"32.63","ts":"1166389200"},{"open":"32.55","close":"32.63","value":"32.63","low":"32.46","high":"32.63","ts":"1166734800"},{"open":"32.59","close":"32.64","value":"32.64","low":"32.57","high":"32.66","ts":"1167080400"},{"open":"32.56","close":"32.59","value":"32.59","low":"32.51","high":"32.59","ts":"1167598800"},{"open":"32.5","close":"32.67","value":"32.67","low":"32.41","high":"32.67","ts":"1167944400"},{"open":"32.62","close":"32.71","value":"32.71","low":"32.56","high":"32.71","ts":"1168290000"},{"open":"32.71","close":"32.76","value":"32.76","low":"32.55","high":"32.76","ts":"1168808400"},{"open":"32.79","close":"32.81","value":"32.81","low":"32.76","high":"32.82","ts":"1169154000"},{"open":"32.97","close":"32.95","value":"32.95","low":"32.94","high":"33.01","ts":"1169499600"},{"open":"32.94","close":"32.97","value":"32.97","low":"32.94","high":"33","ts":"1170018000"},{"open":"32.85","close":"32.92","value":"32.92","low":"32.83","high":"32.92","ts":"1170363600"},{"open":"32.87","close":"32.95","value":"32.95","low":"32.85","high":"32.95","ts":"1170709200"},{"open":"32.97","close":"33.01","value":"33.01","low":"32.97","high":"33.04","ts":"1171227600"},{"open":"32.91","close":"32.99","value":"32.99","low":"32.87","high":"33","ts":"1171573200"},{"open":"32.99","close":"32.99","value":"32.99","low":"32.99","high":"32.99","ts":"1171918800"},{"open":"32.98","close":"32.97","value":"32.97","low":"32.97","high":"33.04","ts":"1172437200"},{"open":"32.9","close":"32.9","value":"32.9","low":"32.79","high":"32.92","ts":"1172782800"},{"open":"32.85","close":"32.97","value":"32.97","low":"32.85","high":"32.97","ts":"1173128400"},{"open":"32.99","close":"33.03","value":"33.03","low":"32.97","high":"33.03","ts":"1173646800"},{"open":"33.03","close":"33.1","value":"33.1","low":"33","high":"33.12","ts":"1173992400"},{"open":"33.12","close":"33.14","value":"33.14","low":"33.08","high":"33.16","ts":"1174338000"},{"open":"33.07","close":"33.06","value":"33.06","low":"33.05","high":"33.1","ts":"1174856400"},{"open":"33.08","close":"33.09","value":"33.09","low":"33.06","high":"33.1","ts":"1175202000"},{"open":"33.08","close":"33.12","value":"33.12","low":"33.06","high":"33.13","ts":"1175547600"},{"open":"33.09","close":"33.08","value":"33.08","low":"33.02","high":"33.1","ts":"1176066000"},{"open":"33.08","close":"33.1","value":"33.1","low":"33.07","high":"33.11","ts":"1176411600"},{"open":"33.17","close":"33.17","value":"33.17","low":"33.17","high":"33.22","ts":"1176757200"},{"open":"33.15","close":"33.17","value":"33.17","low":"33.14","high":"33.18","ts":"1177275600"},{"open":"33.25","close":"33.27","value":"33.27","low":"33.24","high":"33.28","ts":"1177621200"},{"open":"33.32","close":"33.32","value":"33.32","low":"33.32","high":"33.32","ts":"1177966800"},{"open":"33.26","close":"33.22","value":"33.22","low":"33.22","high":"33.26","ts":"1178485200"},{"open":"33.24","close":"33.31","value":"33.31","low":"33.24","high":"33.32","ts":"1178830800"},{"open":"33.33","close":"33.36","value":"33.36","low":"33.32","high":"33.36","ts":"1179176400"},{"open":"33.35","close":"33.37","value":"33.37","low":"33.35","high":"33.38","ts":"1179694800"},{"open":"33.31","close":"33.22","value":"33.22","low":"33.22","high":"33.31","ts":"1180040400"},{"open":"33.11","close":"33.01","value":"33.01","low":"32.95","high":"33.11","ts":"1180386000"},{"open":"33.02","close":"33.04","value":"33.04","low":"32.99","high":"33.04","ts":"1180904400"},{"open":"33.04","close":"33.01","value":"33.01","low":"32.99","high":"33.06","ts":"1181250000"},{"open":"33.03","close":"33.02","value":"33.02","low":"33","high":"33.03","ts":"1181595600"},{"open":"33.15","close":"33.17","value":"33.17","low":"33.15","high":"33.17","ts":"1182114000"},{"open":"32.89","close":"32.76","value":"32.76","low":"32.72","high":"32.89","ts":"1182459600"},{"open":"32.73","close":"32.76","value":"32.76","low":"32.73","high":"32.82","ts":"1182805200"},{"open":"32.76","close":"32.77","value":"32.77","low":"32.76","high":"32.81","ts":"1183323600"},{"open":"32.82","close":"32.82","value":"32.82","low":"32.8","high":"32.86","ts":"1183669200"},{"open":"32.76","close":"32.76","value":"32.76","low":"32.71","high":"32.78","ts":"1184014800"},{"open":"32.76","close":"32.83","value":"32.83","low":"32.76","high":"32.83","ts":"1184533200"},{"open":"32.85","close":"32.79","value":"32.79","low":"32.74","high":"32.86","ts":"1184878800"},{"open":"32.76","close":"32.79","value":"32.79","low":"32.74","high":"32.79","ts":"1185224400"},{"open":"32.85","close":"32.83","value":"32.83","low":"32.81","high":"32.87","ts":"1185742800"},{"open":"32.89","close":"32.87","value":"32.87","low":"32.85","high":"32.89","ts":"1186088400"},{"open":"32.91","close":"32.9","value":"32.9","low":"32.88","high":"32.92","ts":"1186434000"},{"open":"32.96","close":"32.96","value":"32.96","low":"32.95","high":"32.99","ts":"1186952400"},{"open":"33.14","close":"33.04","value":"33.04","low":"33.04","high":"33.14","ts":"1187298000"},{"open":"32.9","close":"33","value":"33","low":"32.88","high":"33","ts":"1187643600"},{"open":"33","close":"33","value":"33","low":"32.97","high":"33.02","ts":"1188162000"},{"open":"33.05","close":"33","value":"33","low":"33","high":"33.09","ts":"1188507600"},{"open":"33.02","close":"33.03","value":"33.03","low":"33.01","high":"33.07","ts":"1188853200"},{"open":"33.05","close":"33.12","value":"33.12","low":"33.05","high":"33.12","ts":"1189371600"},{"open":"33.06","close":"33.08","value":"33.08","low":"33.03","high":"33.1","ts":"1189717200"},{"open":"33.12","close":"33.12","value":"33.12","low":"33.12","high":"33.15","ts":"1190062800"},{"open":"32.96","close":"32.92","value":"32.92","low":"32.9","high":"32.96","ts":"1190581200"},{"open":"32.75","close":"32.63","value":"32.63","low":"32.63","high":"32.77","ts":"1190926800"},{"open":"32.6","close":"32.58","value":"32.58","low":"32.53","high":"32.68","ts":"1191272400"},{"open":"32.62","close":"32.59","value":"32.59","low":"32.49","high":"32.62","ts":"1191790800"},{"open":"32.57","close":"32.58","value":"32.58","low":"32.56","high":"32.6","ts":"1192136400"},{"open":"32.62","close":"32.67","value":"32.67","low":"32.61","high":"32.69","ts":"1192482000"},{"open":"32.58","close":"32.6","value":"32.6","low":"32.57","high":"32.6","ts":"1193000400"},{"open":"32.46","close":"32.46","value":"32.46","low":"32.39","high":"32.48","ts":"1193346000"},{"open":"32.4","close":"32.42","value":"32.42","low":"32.38","high":"32.43","ts":"1193691600"},{"open":"32.4","close":"32.4","value":"32.4","low":"32.36","high":"32.42","ts":"1194210000"},{"open":"32.27","close":"32.28","value":"32.28","low":"32.2","high":"32.28","ts":"1194555600"},{"open":"32.29","close":"32.31","value":"32.31","low":"32.29","high":"32.33","ts":"1194901200"},{"open":"32.34","close":"32.37","value":"32.37","low":"32.32","high":"32.39","ts":"1195419600"},{"open":"32.33","close":"32.32","value":"32.32","low":"32.31","high":"32.38","ts":"1195765200"},{"open":"32.3","close":"32.32","value":"32.32","low":"32.3","high":"32.38","ts":"1196110800"},{"open":"32.29","close":"32.31","value":"32.31","low":"32.26","high":"32.32","ts":"1196629200"},{"open":"32.32","close":"32.31","value":"32.31","low":"32.3","high":"32.35","ts":"1196974800"},{"open":"32.32","close":"32.34","value":"32.34","low":"32.32","high":"32.35","ts":"1197320400"},{"open":"32.41","close":"32.47","value":"32.47","low":"32.41","high":"32.49","ts":"1197838800"},{"open":"32.53","close":"32.49","value":"32.49","low":"32.47","high":"32.53","ts":"1198184400"},{"open":"32.51","close":"32.5","value":"32.5","low":"32.5","high":"32.52","ts":"1198530000"},{"open":"32.51","close":"32.43","value":"32.43","low":"32.43","high":"32.51","ts":"1199048400"},{"open":"32.44","close":"32.42","value":"32.42","low":"32.41","high":"32.46","ts":"1199394000"},{"open":"32.49","close":"32.45","value":"32.45","low":"32.45","high":"32.51","ts":"1199739600"},{"open":"32.43","close":"32.33","value":"32.33","low":"32.28","high":"32.46","ts":"1200258000"},{"open":"32.3","close":"32.31","value":"32.31","low":"32.28","high":"32.34","ts":"1200603600"},{"open":"32.37","close":"32.45","value":"32.45","low":"32.32","high":"32.51","ts":"1200949200"},{"open":"32.32","close":"32.35","value":"32.35","low":"32.31","high":"32.35","ts":"1201467600"},{"open":"32.15","close":"32.1","value":"32.1","low":"32","high":"32.15","ts":"1201813200"},{"open":"32.04","close":"32","value":"32","low":"31.97","high":"32.06","ts":"1202158800"},{"open":"32.01","close":"32","value":"32","low":"32","high":"32.01","ts":"1202677200"},{"open":"31.66","close":"31.74","value":"31.74","low":"31.66","high":"31.75","ts":"1203022800"},{"open":"31.75","close":"31.67","value":"31.67","low":"31.66","high":"31.75","ts":"1203368400"},{"open":"31.41","close":"31.3","value":"31.3","low":"31.26","high":"31.43","ts":"1203886800"},{"open":"30.85","close":"30.92","value":"30.92","low":"30.68","high":"30.94","ts":"1204232400"},{"open":"31.1","close":"30.91","value":"30.91","low":"30.85","high":"31.1","ts":"1204578000"},{"open":"30.7","close":"30.64","value":"30.64","low":"30.63","high":"30.74","ts":"1205096400"},{"open":"30.7","close":"30.72","value":"30.72","low":"30.63","high":"30.76","ts":"1205442000"},{"open":"30.89","close":"30.71","value":"30.71","low":"30.71","high":"30.89","ts":"1205787600"},{"open":"30.56","close":"30.19","value":"30.19","low":"30.18","high":"30.56","ts":"1206306000"},{"open":"30.29","close":"30.39","value":"30.39","low":"30.29","high":"30.42","ts":"1206651600"},{"open":"30.37","close":"30.41","value":"30.41","low":"30.23","high":"30.41","ts":"1206997200"},{"open":"30.46","close":"30.49","value":"30.49","low":"30.38","high":"30.49","ts":"1207515600"},{"open":"30.3","close":"30.31","value":"30.31","low":"30.23","high":"30.35","ts":"1207861200"},{"open":"30.34","close":"30.3","value":"30.3","low":"30.25","high":"30.37","ts":"1208206800"},{"open":"30.34","close":"30.31","value":"30.31","low":"30.27","high":"30.36","ts":"1208725200"},{"open":"30.35","close":"30.34","value":"30.34","low":"30.29","high":"30.35","ts":"1209070800"},{"open":"30.45","close":"30.4","value":"30.4","low":"30.34","high":"30.45","ts":"1209416400"},{"open":"30.49","close":"30.45","value":"30.45","low":"30.45","high":"30.51","ts":"1209934800"},{"open":"30.86","close":"30.65","value":"30.65","low":"30.63","high":"30.92","ts":"1210280400"},{"open":"30.87","close":"30.86","value":"30.86","low":"30.74","high":"30.92","ts":"1210626000"},{"open":"30.65","close":"30.54","value":"30.54","low":"30.47","high":"30.67","ts":"1211144400"},{"open":"30.31","close":"30.5","value":"30.5","low":"30.31","high":"30.51","ts":"1211490000"},{"open":"30.55","close":"30.5","value":"30.5","low":"30.44","high":"30.55","ts":"1211835600"},{"open":"30.36","close":"30.32","value":"30.32","low":"30.21","high":"30.45","ts":"1212354000"},{"open":"30.49","close":"30.33","value":"30.33","low":"30.32","high":"30.49","ts":"1212699600"},{"open":"30.38","close":"30.33","value":"30.33","low":"30.31","high":"30.38","ts":"1213045200"},{"open":"30.45","close":"30.38","value":"30.38","low":"30.37","high":"30.47","ts":"1213563600"},{"open":"30.31","close":"30.35","value":"30.35","low":"30.31","high":"30.4","ts":"1213909200"},{"open":"30.45","close":"30.43","value":"30.43","low":"30.38","high":"30.47","ts":"1214254800"},{"open":"30.37","close":"30.35","value":"30.35","low":"30.33","high":"30.41","ts":"1214773200"},{"open":"30.41","close":"30.4","value":"30.4","low":"30.39","high":"30.43","ts":"1215118800"},{"open":"30.33","close":"30.41","value":"30.41","low":"30.33","high":"30.42","ts":"1215464400"},{"open":"30.44","close":"30.4","value":"30.4","low":"30.39","high":"30.44","ts":"1215982800"},{"open":"30.36","close":"30.36","value":"30.36","low":"30.32","high":"30.37","ts":"1216328400"},{"open":"30.35","close":"30.38","value":"30.38","low":"30.35","high":"30.39","ts":"1216674000"},{"open":"30.41","close":"30.41","value":"30.41","low":"30.41","high":"30.41","ts":"1217192400"},{"open":"30.64","close":"30.71","value":"30.71","low":"30.63","high":"30.72","ts":"1217538000"},{"open":"30.69","close":"30.74","value":"30.74","low":"30.66","high":"30.76","ts":"1217883600"},{"open":"31.26","close":"31.16","value":"31.16","low":"31.07","high":"31.26","ts":"1218402000"},{"open":"31.25","close":"31.38","value":"31.38","low":"31.14","high":"31.42","ts":"1218747600"},{"open":"31.42","close":"31.4","value":"31.4","low":"31.25","high":"31.48","ts":"1219093200"},{"open":"31.32","close":"31.45","value":"31.45","low":"31.27","high":"31.49","ts":"1219611600"},{"open":"31.49","close":"31.56","value":"31.56","low":"31.42","high":"31.57","ts":"1219957200"},{"open":"31.56","close":"31.81","value":"31.81","low":"31.52","high":"31.92","ts":"1220302800"},{"open":"31.82","close":"31.83","value":"31.83","low":"31.51","high":"31.87","ts":"1220821200"},{"open":"32.06","close":"31.92","value":"31.92","low":"31.92","high":"32.11","ts":"1221166800"},{"open":"32.13","close":"32.1","value":"32.1","low":"32.01","high":"32.23","ts":"1221512400"},{"open":"32.11","close":"32.02","value":"32.02","low":"31.97","high":"32.12","ts":"1222030800"},{"open":"31.97","close":"32.15","value":"32.15","low":"31.93","high":"32.15","ts":"1222376400"},{"open":"32.01","close":"32.28","value":"32.28","low":"32.01","high":"32.37","ts":"1222722000"},{"open":"32.19","close":"32.33","value":"32.33","low":"32.15","high":"32.38","ts":"1223240400"},{"open":"32.44","close":"32.44","value":"32.44","low":"32.42","high":"32.44","ts":"1223586000"},{"open":"32.36","close":"32.38","value":"32.38","low":"32.19","high":"32.41","ts":"1223931600"},{"open":"32.61","close":"32.62","value":"32.62","low":"32.51","high":"32.63","ts":"1224450000"},{"open":"33.33","close":"33.41","value":"33.41","low":"33.27","high":"33.49","ts":"1224795600"},{"open":"33.56","close":"33.46","value":"33.46","low":"33.32","high":"33.64","ts":"1225141200"},{"open":"32.99","close":"32.85","value":"32.85","low":"32.76","high":"33.07","ts":"1225659600"},{"open":"32.81","close":"32.81","value":"32.81","low":"32.73","high":"32.91","ts":"1226005200"},{"open":"32.81","close":"32.85","value":"32.85","low":"32.78","high":"32.9","ts":"1226350800"},{"open":"33.01","close":"33.13","value":"33.13","low":"32.99","high":"33.18","ts":"1226869200"},{"open":"33.36","close":"33.39","value":"33.39","low":"33.35","high":"33.57","ts":"1227214800"},{"open":"33.46","close":"33.35","value":"33.35","low":"33.28","high":"33.46","ts":"1227560400"},{"open":"33.21","close":"33.33","value":"33.33","low":"33.21","high":"33.42","ts":"1228078800"},{"open":"33.48","close":"33.53","value":"33.53","low":"33.44","high":"33.64","ts":"1228424400"},{"open":"33.49","close":"33.48","value":"33.48","low":"33.42","high":"33.57","ts":"1228770000"},{"open":"33.3","close":"33.19","value":"33.19","low":"33.12","high":"33.3","ts":"1229288400"},{"open":"32.49","close":"32.51","value":"32.51","low":"32.42","high":"32.56","ts":"1229634000"},{"open":"33","close":"33.02","value":"33.02","low":"32.89","high":"33.16","ts":"1229979600"},{"open":"32.99","close":"32.95","value":"32.95","low":"32.94","high":"33.08","ts":"1230498000"},{"open":"32.84","close":"32.79","value":"32.79","low":"32.79","high":"32.84","ts":"1230843600"},{"open":"32.94","close":"33.13","value":"33.13","low":"32.94","high":"33.21","ts":"1231189200"},{"open":"33.2","close":"33.28","value":"33.28","low":"33.11","high":"33.31","ts":"1231707600"},{"open":"33.29","close":"33.35","value":"33.35","low":"33.25","high":"33.38","ts":"1232053200"},{"open":"33.56","close":"33.75","value":"33.75","low":"33.47","high":"33.75","ts":"1232398800"},{"open":"33.69","close":"33.65","value":"33.65","low":"33.65","high":"33.69","ts":"1232917200"},{"open":"33.68","close":"33.75","value":"33.75","low":"33.68","high":"33.75","ts":"1233262800"},{"open":"33.83","close":"33.75","value":"33.75","low":"33.59","high":"33.86","ts":"1233608400"},{"open":"33.77","close":"33.72","value":"33.72","low":"33.58","high":"33.77","ts":"1234126800"},{"open":"34.09","close":"34.04","value":"34.04","low":"33.94","high":"34.09","ts":"1234472400"},{"open":"34.17","close":"34.6","value":"34.6","low":"34.17","high":"34.62","ts":"1234818000"},{"open":"34.81","close":"34.62","value":"34.62","low":"34.56","high":"34.9","ts":"1235336400"},{"open":"34.87","close":"34.99","value":"34.99","low":"34.79","high":"35.02","ts":"1235682000"},{"open":"35.22","close":"35.09","value":"35.09","low":"34.96","high":"35.29","ts":"1236027600"},{"open":"34.81","close":"34.81","value":"34.81","low":"34.63","high":"34.85","ts":"1236546000"},{"open":"34.41","close":"34.5","value":"34.5","low":"34.34","high":"34.56","ts":"1236891600"},{"open":"34.53","close":"34.15","value":"34.15","low":"34.15","high":"34.53","ts":"1237237200"},{"open":"33.88","close":"33.74","value":"33.74","low":"33.74","high":"33.88","ts":"1237755600"},{"open":"33.76","close":"33.95","value":"33.95","low":"33.7","high":"33.95","ts":"1238101200"},{"open":"34.17","close":"33.94","value":"33.94","low":"33.9","high":"34.17","ts":"1238446800"},{"open":"33.33","close":"33.22","value":"33.22","low":"33.06","high":"33.33","ts":"1238965200"},{"open":"33.79","close":"33.78","value":"33.78","low":"33.66","high":"33.82","ts":"1239310800"},{"open":"33.67","close":"33.62","value":"33.62","low":"33.53","high":"33.74","ts":"1239656400"},{"open":"33.78","close":"33.83","value":"33.83","low":"33.72","high":"33.92","ts":"1240174800"},{"open":"33.9","close":"33.7","value":"33.7","low":"33.64","high":"33.9","ts":"1240520400"},{"open":"33.72","close":"33.79","value":"33.79","low":"33.65","high":"33.83","ts":"1240866000"},{"open":"33.13","close":"32.99","value":"32.99","low":"32.79","high":"33.28","ts":"1241384400"},{"open":"33.05","close":"33.03","value":"33.03","low":"32.99","high":"33.16","ts":"1241730000"},{"open":"32.9","close":"32.85","value":"32.85","low":"32.85","high":"33.01","ts":"1242075600"},{"open":"32.9","close":"32.99","value":"32.99","low":"32.88","high":"33.1","ts":"1242594000"},{"open":"32.63","close":"32.6","value":"32.6","low":"32.58","high":"32.79","ts":"1242939600"},{"open":"32.56","close":"32.65","value":"32.65","low":"32.56","high":"32.74","ts":"1243285200"},{"open":"32.68","close":"32.23","value":"32.23","low":"32.23","high":"32.68","ts":"1243803600"},{"open":"32.63","close":"32.67","value":"32.67","low":"32.49","high":"32.71","ts":"1244149200"},{"open":"32.92","close":"32.74","value":"32.74","low":"32.74","high":"32.99","ts":"1244494800"},{"open":"32.71","close":"32.96","value":"32.96","low":"32.71","high":"32.96","ts":"1245013200"},{"open":"32.94","close":"32.9","value":"32.9","low":"32.81","high":"32.97","ts":"1245358800"},{"open":"32.96","close":"32.86","value":"32.86","low":"32.85","high":"33.03","ts":"1245704400"},{"open":"33.01","close":"32.94","value":"32.94","low":"32.9","high":"33.01","ts":"1246222800"},{"open":"32.81","close":"32.88","value":"32.88","low":"32.81","high":"32.97","ts":"1246568400"},{"open":"32.97","close":"32.97","value":"32.97","low":"32.92","high":"33.01","ts":"1246914000"},{"open":"32.94","close":"33.15","value":"33.15","low":"32.94","high":"33.22","ts":"1247432400"},{"open":"32.89","close":"32.85","value":"32.85","low":"32.85","high":"32.98","ts":"1247778000"},{"open":"32.76","close":"32.79","value":"32.79","low":"32.67","high":"32.87","ts":"1248123600"},{"open":"32.9","close":"32.87","value":"32.87","low":"32.77","high":"32.99","ts":"1248642000"},{"open":"32.81","close":"32.81","value":"32.81","low":"32.69","high":"32.86","ts":"1248987600"},{"open":"32.67","close":"32.67","value":"32.67","low":"32.61","high":"32.84","ts":"1249333200"},{"open":"32.74","close":"32.79","value":"32.79","low":"32.72","high":"32.94","ts":"1249851600"},{"open":"32.9","close":"32.94","value":"32.94","low":"32.78","high":"32.97","ts":"1250197200"},{"open":"32.94","close":"32.95","value":"32.95","low":"32.89","high":"33.03","ts":"1250542800"},{"open":"32.83","close":"32.87","value":"32.87","low":"32.76","high":"32.92","ts":"1251061200"},{"open":"32.9","close":"32.9","value":"32.9","low":"32.81","high":"32.99","ts":"1251406800"},{"open":"32.92","close":"32.88","value":"32.88","low":"32.81","high":"32.96","ts":"1251752400"},{"open":"32.94","close":"32.86","value":"32.86","low":"32.8","high":"32.94","ts":"1252270800"},{"open":"32.71","close":"32.64","value":"32.64","low":"32.56","high":"32.71","ts":"1252616400"},{"open":"32.63","close":"32.58","value":"32.58","low":"32.58","high":"32.68","ts":"1252962000"},{"open":"32.42","close":"32.41","value":"32.41","low":"32.35","high":"32.46","ts":"1253480400"},{"open":"32.37","close":"32.4","value":"32.4","low":"32.35","high":"32.49","ts":"1253826000"},{"open":"32.45","close":"32.47","value":"32.47","low":"32.31","high":"32.47","ts":"1254171600"},{"open":"32.33","close":"32.13","value":"32.13","low":"32.13","high":"32.37","ts":"1254690000"},{"open":"32.15","close":"32.31","value":"32.31","low":"32.06","high":"32.31","ts":"1255035600"},{"open":"32.21","close":"32.29","value":"32.29","low":"32.19","high":"32.33","ts":"1255381200"},{"open":"32.28","close":"32.32","value":"32.32","low":"32.24","high":"32.41","ts":"1255899600"},{"open":"32.31","close":"32.39","value":"32.39","low":"32.29","high":"32.46","ts":"1256245200"},{"open":"32.49","close":"32.44","value":"32.44","low":"32.37","high":"32.58","ts":"1256590800"},{"open":"32.53","close":"32.58","value":"32.58","low":"32.46","high":"32.67","ts":"1257109200"},{"open":"32.48","close":"32.51","value":"32.51","low":"32.42","high":"32.55","ts":"1257454800"},{"open":"32.36","close":"32.38","value":"32.38","low":"32.24","high":"32.38","ts":"1257800400"},{"open":"32.17","close":"32.05","value":"32.05","low":"32.05","high":"32.31","ts":"1258318800"},{"open":"32.37","close":"32.38","value":"32.38","low":"32.23","high":"32.4","ts":"1258664400"},{"open":"32.22","close":"32.21","value":"32.21","low":"32.19","high":"32.3","ts":"1259010000"},{"open":"32.31","close":"32.24","value":"32.24","low":"32.12","high":"32.35","ts":"1259528400"},{"open":"32.16","close":"32.2","value":"32.2","low":"32.1","high":"32.22","ts":"1259874000"},{"open":"32.24","close":"32.23","value":"32.23","low":"32.15","high":"32.33","ts":"1260219600"},{"open":"32.26","close":"32.3","value":"32.3","low":"32.19","high":"32.32","ts":"1260738000"},{"open":"32.32","close":"32.4","value":"32.4","low":"32.31","high":"32.45","ts":"1261083600"},{"open":"32.33","close":"32.38","value":"32.38","low":"32.31","high":"32.46","ts":"1261429200"},{"open":"32.24","close":"32.29","value":"32.29","low":"32.18","high":"32.32","ts":"1261947600"},{"open":"31.99","close":"32","value":"32","low":"31.99","high":"31.99","ts":"1262293200"},{"open":"31.72","close":"31.93","value":"31.93","low":"31.7","high":"31.93","ts":"1262638800"},{"open":"31.89","close":"31.77","value":"31.77","low":"31.68","high":"31.96","ts":"1263157200"},{"open":"31.76","close":"31.81","value":"31.81","low":"31.66","high":"31.87","ts":"1263502800"},{"open":"31.79","close":"31.85","value":"31.85","low":"31.7","high":"31.92","ts":"1263848400"},{"open":"31.97","close":"31.94","value":"31.94","low":"31.89","high":"32.02","ts":"1264366800"},{"open":"32.03","close":"31.97","value":"31.97","low":"31.91","high":"32.12","ts":"1264712400"},{"open":"32.1","close":"32.06","value":"32.06","low":"31.95","high":"32.1","ts":"1265058000"},{"open":"32.13","close":"32.1","value":"32.1","low":"32.03","high":"32.22","ts":"1265576400"},{"open":"31.97","close":"32.11","value":"32.11","low":"31.97","high":"32.15","ts":"1265922000"},{"open":"32.08","close":"32.09","value":"32.09","low":"32.05","high":"32.11","ts":"1266267600"},{"open":"32.08","close":"32.05","value":"32.05","low":"31.96","high":"32.1","ts":"1266786000"},{"open":"32.06","close":"32.13","value":"32.13","low":"32.03","high":"32.15","ts":"1267131600"},{"open":"32.02","close":"32.02","value":"32.02","low":"31.96","high":"32.05","ts":"1267477200"},{"open":"31.94","close":"31.87","value":"31.87","low":"31.8","high":"32.02","ts":"1267995600"},{"open":"31.79","close":"31.75","value":"31.75","low":"31.7","high":"31.87","ts":"1268341200"},{"open":"31.81","close":"31.79","value":"31.79","low":"31.75","high":"31.91","ts":"1268686800"},{"open":"31.75","close":"31.81","value":"31.81","low":"31.72","high":"31.87","ts":"1269205200"},{"open":"31.88","close":"31.84","value":"31.84","low":"31.8","high":"31.89","ts":"1269550800"},{"open":"31.78","close":"31.76","value":"31.76","low":"31.72","high":"31.86","ts":"1269896400"},{"open":"31.74","close":"31.69","value":"31.69","low":"31.69","high":"31.74","ts":"1270414800"},{"open":"31.66","close":"31.55","value":"31.55","low":"31.45","high":"31.66","ts":"1270760400"},{"open":"31.55","close":"31.55","value":"31.55","low":"31.49","high":"31.61","ts":"1271106000"},{"open":"31.31","close":"31.5","value":"31.5","low":"31.31","high":"31.5","ts":"1271624400"},{"open":"31.33","close":"31.35","value":"31.35","low":"31.29","high":"31.47","ts":"1271970000"},{"open":"31.28","close":"31.34","value":"31.34","low":"31.22","high":"31.37","ts":"1272315600"},{"open":"31.34","close":"31.41","value":"31.41","low":"31.32","high":"31.45","ts":"1272834000"},{"open":"31.68","close":"31.78","value":"31.78","low":"31.65","high":"31.85","ts":"1273179600"},{"open":"31.52","close":"31.64","value":"31.64","low":"31.4","high":"31.78","ts":"1273525200"},{"open":"31.72","close":"31.82","value":"31.82","low":"31.66","high":"31.89","ts":"1274043600"},{"open":"32.03","close":"32.15","value":"32.15","low":"32.03","high":"32.24","ts":"1274389200"},{"open":"32.19","close":"32.35","value":"32.35","low":"32.08","high":"32.35","ts":"1274734800"},{"open":"32.03","close":"31.99","value":"31.99","low":"31.91","high":"32.1","ts":"1275253200"},{"open":"32.19","close":"32.26","value":"32.26","low":"32.09","high":"32.3","ts":"1275598800"},{"open":"32.53","close":"32.39","value":"32.39","low":"32.31","high":"32.53","ts":"1275944400"},{"open":"32.37","close":"32.21","value":"32.21","low":"32.17","high":"32.43","ts":"1276462800"},{"open":"32.21","close":"32.17","value":"32.17","low":"32.12","high":"32.33","ts":"1276808400"},{"open":"31.83","close":"32.08","value":"32.08","low":"31.72","high":"32.08","ts":"1277154000"},{"open":"32.02","close":"32.05","value":"32.05","low":"31.93","high":"32.18","ts":"1277672400"},{"open":"32.16","close":"32.25","value":"32.25","low":"32.08","high":"32.31","ts":"1278018000"},{"open":"32.16","close":"32.22","value":"32.22","low":"32.16","high":"32.3","ts":"1278363600"},{"open":"32.09","close":"32.13","value":"32.13","low":"31.99","high":"32.23","ts":"1278882000"},{"open":"32.05","close":"32.13","value":"32.13","low":"32.03","high":"32.23","ts":"1279227600"},{"open":"32.07","close":"32.13","value":"32.13","low":"32.03","high":"32.19","ts":"1279573200"},{"open":"32.12","close":"32.1","value":"32.1","low":"32.03","high":"32.21","ts":"1280091600"},{"open":"32.1","close":"31.99","value":"31.99","low":"31.92","high":"32.1","ts":"1280437200"},{"open":"31.76","close":"31.77","value":"31.77","low":"31.67","high":"31.87","ts":"1280782800"},{"open":"31.75","close":"31.68","value":"31.68","low":"31.63","high":"31.8","ts":"1281301200"},{"open":"31.96","close":"31.94","value":"31.94","low":"31.85","high":"32.02","ts":"1281646800"},{"open":"31.93","close":"31.93","value":"31.93","low":"31.83","high":"32","ts":"1281992400"},{"open":"31.99","close":"31.94","value":"31.94","low":"31.89","high":"32.01","ts":"1282510800"},{"open":"32.07","close":"32.03","value":"32.03","low":"31.87","high":"32.07","ts":"1282856400"},{"open":"32.08","close":"32.05","value":"32.05","low":"31.88","high":"32.17","ts":"1283202000"},{"open":"31.94","close":"31.85","value":"31.85","low":"31.82","high":"32.02","ts":"1283720400"},{"open":"31.94","close":"31.8","value":"31.8","low":"31.78","high":"31.96","ts":"1284066000"},{"open":"31.74","close":"31.69","value":"31.69","low":"31.68","high":"31.83","ts":"1284411600"},{"open":"31.76","close":"31.67","value":"31.67","low":"31.59","high":"31.76","ts":"1284930000"},{"open":"31.67","close":"31.38","value":"31.38","low":"31.38","high":"31.67","ts":"1285275600"},{"open":"31.4","close":"31.42","value":"31.42","low":"31.31","high":"31.5","ts":"1285621200"},{"open":"31.04","close":"31.24","value":"31.24","low":"30.93","high":"31.24","ts":"1286139600"},{"open":"30.81","close":"30.85","value":"30.85","low":"30.69","high":"30.98","ts":"1286485200"},{"open":"30.86","close":"31","value":"31","low":"30.77","high":"31.07","ts":"1286830800"},{"open":"30.7","close":"30.79","value":"30.79","low":"30.69","high":"30.92","ts":"1287349200"},{"open":"30.83","close":"30.84","value":"30.84","low":"30.68","high":"30.91","ts":"1287694800"},{"open":"30.56","close":"30.66","value":"30.66","low":"30.41","high":"30.75","ts":"1288040400"},{"open":"30.6","close":"30.53","value":"30.53","low":"30.41","high":"30.65","ts":"1288558800"},{"open":"30.26","close":"30.19","value":"30.19","low":"30.03","high":"30.27","ts":"1288904400"},{"open":"30.23","close":"30.14","value":"30.14","low":"30.08","high":"30.23","ts":"1289250000"},{"open":"30.29","close":"30.24","value":"30.24","low":"30.23","high":"30.42","ts":"1289768400"},{"open":"30.35","close":"30.32","value":"30.32","low":"30.28","high":"30.44","ts":"1290114000"},{"open":"30.36","close":"30.53","value":"30.53","low":"30.24","high":"30.57","ts":"1290459600"},{"open":"30.42","close":"30.52","value":"30.52","low":"30.41","high":"30.57","ts":"1290978000"},{"open":"30.34","close":"30.27","value":"30.27","low":"30.27","high":"30.44","ts":"1291323600"},{"open":"30.09","close":"30.11","value":"30.11","low":"30.05","high":"30.2","ts":"1291669200"},{"open":"29.99","close":"30.01","value":"30.01","low":"29.95","high":"30.16","ts":"1292187600"},{"open":"29.84","close":"29.92","value":"29.92","low":"29.73","high":"29.92","ts":"1292533200"},{"open":"29.98","close":"29.9","value":"29.9","low":"29.82","high":"30","ts":"1292878800"},{"open":"29.76","close":"29.5","value":"29.5","low":"29.45","high":"29.76","ts":"1293397200"},{"open":"29.11","close":"29.17","value":"29.17","low":"29.01","high":"29.25","ts":"1293742800"},{"open":"29.08","close":"29.17","value":"29.17","low":"29.03","high":"29.25","ts":"1294088400"},{"open":"29.5","close":"29.3","value":"29.3","low":"29.19","high":"29.55","ts":"1294606800"},{"open":"29.02","close":"29.2","value":"29.2","low":"29","high":"29.2","ts":"1294952400"},{"open":"29.04","close":"28.96","value":"28.96","low":"28.96","high":"29.09","ts":"1295298000"},{"open":"29.18","close":"29.06","value":"29.06","low":"29","high":"29.2","ts":"1295816400"},{"open":"29.06","close":"29.08","value":"29.08","low":"28.98","high":"29.18","ts":"1296162000"},{"open":"29.04","close":"29.03","value":"29.03","low":"28.98","high":"29.14","ts":"1296507600"},{"open":"29.03","close":"29.03","value":"29.03","low":"29.03","high":"29.03","ts":"1297026000"},{"open":"28.92","close":"29.32","value":"29.32","low":"28.83","high":"29.32","ts":"1297371600"},{"open":"29.19","close":"29.43","value":"29.43","low":"29.19","high":"29.49","ts":"1297717200"},{"open":"29.31","close":"29.35","value":"29.35","low":"29.28","high":"29.38","ts":"1298235600"},{"open":"29.8","close":"29.75","value":"29.75","low":"29.63","high":"29.96","ts":"1298581200"},{"open":"29.75","close":"29.54","value":"29.54","low":"29.52","high":"29.76","ts":"1298926800"},{"open":"29.33","close":"29.35","value":"29.35","low":"29.31","high":"29.5","ts":"1299445200"},{"open":"29.46","close":"29.57","value":"29.57","low":"29.41","high":"29.65","ts":"1299790800"},{"open":"29.41","close":"29.55","value":"29.55","low":"29.4","high":"29.61","ts":"1300136400"},{"open":"29.45","close":"29.52","value":"29.52","low":"29.45","high":"29.62","ts":"1300654800"},{"open":"29.61","close":"29.43","value":"29.43","low":"29.42","high":"29.61","ts":"1301000400"},{"open":"29.42","close":"29.48","value":"29.48","low":"29.42","high":"29.57","ts":"1301346000"},{"open":"29.25","close":"29.25","value":"29.25","low":"29.25","high":"29.25","ts":"1301864400"},{"open":"28.94","close":"28.92","value":"28.92","low":"28.83","high":"29.07","ts":"1302210000"},{"open":"28.93","close":"29.08","value":"29.08","low":"28.91","high":"29.15","ts":"1302555600"},{"open":"28.99","close":"29.08","value":"29.08","low":"28.99","high":"29.09","ts":"1303074000"},{"open":"28.87","close":"28.9","value":"28.9","low":"28.84","high":"28.98","ts":"1303419600"},{"open":"28.87","close":"29.06","value":"29.06","low":"28.87","high":"29.06","ts":"1303765200"},{"open":"28.68","close":"28.68","value":"28.68","low":"28.68","high":"28.68","ts":"1304283600"},{"open":"28.56","close":"28.61","value":"28.61","low":"28.56","high":"28.72","ts":"1304629200"},{"open":"28.63","close":"28.58","value":"28.58","low":"28.56","high":"28.75","ts":"1304974800"},{"open":"28.73","close":"28.81","value":"28.81","low":"28.72","high":"28.81","ts":"1305493200"},{"open":"28.85","close":"28.82","value":"28.82","low":"28.75","high":"28.85","ts":"1305838800"},{"open":"28.93","close":"28.92","value":"28.92","low":"28.88","high":"29","ts":"1306184400"},{"open":"28.87","close":"28.83","value":"28.83","low":"28.7","high":"28.87","ts":"1306702800"},{"open":"28.66","close":"28.67","value":"28.67","low":"28.58","high":"28.74","ts":"1307048400"},{"open":"28.62","close":"28.67","value":"28.67","low":"28.61","high":"28.75","ts":"1307394000"},{"open":"28.78","close":"28.84","value":"28.84","low":"28.7","high":"28.89","ts":"1307912400"},{"open":"28.89","close":"28.99","value":"28.99","low":"28.83","high":"28.99","ts":"1308258000"},{"open":"28.95","close":"28.86","value":"28.86","low":"28.86","high":"29","ts":"1308603600"},{"open":"28.89","close":"28.93","value":"28.93","low":"28.86","high":"29.02","ts":"1309122000"},{"open":"28.69","close":"28.75","value":"28.75","low":"28.61","high":"28.77","ts":"1309467600"},{"open":"28.72","close":"28.8","value":"28.8","low":"28.66","high":"28.81","ts":"1309813200"},{"open":"28.79","close":"28.83","value":"28.83","low":"28.72","high":"28.84","ts":"1310331600"},{"open":"28.82","close":"28.89","value":"28.89","low":"28.82","high":"28.89","ts":"1310677200"},{"open":"28.93","close":"28.89","value":"28.89","low":"28.87","high":"28.98","ts":"1311022800"},{"open":"28.88","close":"28.82","value":"28.82","low":"28.75","high":"28.88","ts":"1311541200"},{"open":"28.83","close":"28.88","value":"28.88","low":"28.81","high":"28.9","ts":"1311886800"},{"open":"28.8","close":"28.85","value":"28.85","low":"28.75","high":"28.88","ts":"1312232400"},{"open":"29.03","close":"29","value":"29","low":"28.92","high":"29.03","ts":"1312750800"},{"open":"29.08","close":"28.99","value":"28.99","low":"28.9","high":"29.08","ts":"1313096400"},{"open":"28.86","close":"28.9","value":"28.9","low":"28.83","high":"28.96","ts":"1313442000"},{"open":"28.97","close":"29.01","value":"29.01","low":"28.95","high":"29.08","ts":"1313960400"},{"open":"29.08","close":"29.04","value":"29.04","low":"29","high":"29.09","ts":"1314306000"},{"open":"29.03","close":"29.06","value":"29.06","low":"29","high":"29.06","ts":"1314651600"},{"open":"29","close":"29.04","value":"29.04","low":"28.96","high":"29.08","ts":"1315170000"},{"open":"29.15","close":"29.21","value":"29.21","low":"29.12","high":"29.22","ts":"1315515600"},{"open":"29.38","close":"29.48","value":"29.48","low":"29.31","high":"29.49","ts":"1315861200"},{"open":"29.53","close":"29.75","value":"29.75","low":"29.52","high":"29.77","ts":"1316379600"},{"open":"30.5","close":"30.4","value":"30.4","low":"30.36","high":"30.68","ts":"1316725200"},{"open":"30.48","close":"30.42","value":"30.42","low":"30.4","high":"30.56","ts":"1317070800"},{"open":"30.58","close":"30.58","value":"30.58","low":"30.57","high":"30.68","ts":"1317589200"},{"open":"30.57","close":"30.49","value":"30.49","low":"30.47","high":"30.58","ts":"1317934800"},{"open":"30.4","close":"30.4","value":"30.4","low":"30.27","high":"30.41","ts":"1318280400"},{"open":"30.23","close":"30.07","value":"30.07","low":"30.06","high":"30.31","ts":"1318798800"},{"open":"30.27","close":"30.28","value":"30.28","low":"30.27","high":"30.43","ts":"1319144400"},{"open":"30.11","close":"30.12","value":"30.12","low":"30.05","high":"30.14","ts":"1319490000"},{"open":"29.86","close":"29.94","value":"29.94","low":"29.71","high":"29.95","ts":"1320008400"},{"open":"30.05","close":"30.02","value":"30.02","low":"29.98","high":"30.1","ts":"1320354000"},{"open":"30.16","close":"30.08","value":"30.08","low":"30.05","high":"30.16","ts":"1320699600"},{"open":"30.2","close":"30.23","value":"30.23","low":"30.1","high":"30.24","ts":"1321218000"},{"open":"30.16","close":"30.25","value":"30.25","low":"30.16","high":"30.28","ts":"1321563600"},{"open":"30.27","close":"30.31","value":"30.31","low":"30.21","high":"30.33","ts":"1321909200"},{"open":"30.44","close":"30.38","value":"30.38","low":"30.37","high":"30.46","ts":"1322427600"},{"open":"30.1","close":"30.15","value":"30.15","low":"30.07","high":"30.21","ts":"1322773200"},{"open":"30.17","close":"30.22","value":"30.22","low":"30.17","high":"30.23","ts":"1323118800"},{"open":"30.18","close":"30.2","value":"30.2","low":"30.17","high":"30.27","ts":"1323637200"},{"open":"30.35","close":"30.35","value":"30.35","low":"30.3","high":"30.36","ts":"1323982800"},{"open":"30.34","close":"30.33","value":"30.33","low":"30.32","high":"30.42","ts":"1324328400"},{"open":"30.24","close":"30.3","value":"30.3","low":"30.24","high":"30.35","ts":"1324846800"},{"open":"30.35","close":"30.28","value":"30.28","low":"30.27","high":"30.35","ts":"1325192400"},{"open":"30.35","close":"30.29","value":"30.29","low":"30.26","high":"30.35","ts":"1325538000"},{"open":"30.31","close":"30.16","value":"30.16","low":"30.16","high":"30.31","ts":"1326056400"},{"open":"29.92","close":"29.98","value":"29.98","low":"29.88","high":"29.99","ts":"1326402000"},{"open":"30.03","close":"30","value":"30","low":"29.95","high":"30.03","ts":"1326747600"},{"open":"29.99","close":"29.96","value":"29.96","low":"29.91","high":"29.99","ts":"1327266000"},{"open":"29.91","close":"29.69","value":"29.69","low":"29.69","high":"29.91","ts":"1327611600"},{"open":"29.81","close":"29.63","value":"29.63","low":"29.52","high":"29.82","ts":"1327957200"},{"open":"29.5","close":"29.58","value":"29.58","low":"29.48","high":"29.68","ts":"1328475600"},{"open":"29.44","close":"29.58","value":"29.58","low":"29.38","high":"29.58","ts":"1328821200"},{"open":"29.48","close":"29.58","value":"29.58","low":"29.48","high":"29.6","ts":"1329166800"},{"open":"29.53","close":"29.5","value":"29.5","low":"29.5","high":"29.58","ts":"1329685200"},{"open":"29.56","close":"29.55","value":"29.55","low":"29.5","high":"29.61","ts":"1330030800"},{"open":"29.62","close":"29.58","value":"29.58","low":"29.57","high":"29.62","ts":"1330376400"},{"open":"29.43","close":"29.49","value":"29.49","low":"29.43","high":"29.51","ts":"1330894800"},{"open":"29.53","close":"29.42","value":"29.42","low":"29.42","high":"29.55","ts":"1331240400"},{"open":"29.5","close":"29.51","value":"29.51","low":"29.46","high":"29.57","ts":"1331586000"},{"open":"29.52","close":"29.51","value":"29.51","low":"29.45","high":"29.57","ts":"1332104400"},{"open":"29.6","close":"29.57","value":"29.57","low":"29.55","high":"29.62","ts":"1332450000"},{"open":"29.64","close":"29.57","value":"29.57","low":"29.54","high":"29.64","ts":"1332795600"},{"open":"29.47","close":"29.5","value":"29.5","low":"29.44","high":"29.56","ts":"1333314000"},{"open":"29.51","close":"29.54","value":"29.54","low":"29.49","high":"29.6","ts":"1333659600"},{"open":"29.55","close":"29.54","value":"29.54","low":"29.48","high":"29.59","ts":"1334005200"},{"open":"29.54","close":"29.48","value":"29.48","low":"29.42","high":"29.58","ts":"1334523600"},{"open":"29.49","close":"29.5","value":"29.5","low":"29.46","high":"29.52","ts":"1334869200"},{"open":"29.5","close":"29.48","value":"29.48","low":"29.42","high":"29.58","ts":"1335214800"},{"open":"29.23","close":"29.16","value":"29.16","low":"29.08","high":"29.33","ts":"1335733200"},{"open":"29.23","close":"29.24","value":"29.24","low":"29.2","high":"29.31","ts":"1336078800"},{"open":"29.35","close":"29.34","value":"29.34","low":"29.28","high":"29.42","ts":"1336424400"},{"open":"29.39","close":"29.58","value":"29.58","low":"29.39","high":"29.59","ts":"1336942800"},{"open":"29.55","close":"29.55","value":"29.55","low":"29.55","high":"29.68","ts":"1337288400"},{"open":"29.53","close":"29.56","value":"29.56","low":"29.5","high":"29.56","ts":"1337634000"},{"open":"29.67","close":"29.63","value":"29.63","low":"29.58","high":"29.67","ts":"1338152400"},{"open":"29.81","close":"29.97","value":"29.97","low":"29.81","high":"29.97","ts":"1338498000"},{"open":"30.02","close":"29.94","value":"29.94","low":"29.94","high":"30.08","ts":"1338843600"},{"open":"29.88","close":"29.95","value":"29.95","low":"29.87","high":"29.95","ts":"1339362000"},{"open":"29.98","close":"29.89","value":"29.89","low":"29.88","high":"29.98","ts":"1339707600"},{"open":"29.91","close":"29.85","value":"29.85","low":"29.84","high":"29.91","ts":"1340053200"},{"open":"29.95","close":"29.98","value":"29.98","low":"29.94","high":"30","ts":"1340571600"},{"open":"29.95","close":"29.79","value":"29.79","low":"29.79","high":"29.96","ts":"1340917200"},{"open":"29.86","close":"29.82","value":"29.82","low":"29.82","high":"29.92","ts":"1341262800"},{"open":"29.95","close":"29.97","value":"29.97","low":"29.92","high":"30","ts":"1341781200"},{"open":"30.02","close":"29.93","value":"29.93","low":"29.93","high":"30.03","ts":"1342126800"},{"open":"29.95","close":"29.95","value":"29.95","low":"29.94","high":"30.01","ts":"1342472400"},{"open":"30","close":"30.11","value":"30.11","low":"30","high":"30.12","ts":"1342990800"},{"open":"30.09","close":"30.03","value":"30.03","low":"30.03","high":"30.14","ts":"1343336400"},{"open":"30.07","close":"29.95","value":"29.95","low":"29.9","high":"30.08","ts":"1343682000"},{"open":"29.93","close":"29.94","value":"29.94","low":"29.85","high":"29.99","ts":"1344200400"},{"open":"29.93","close":"29.96","value":"29.96","low":"29.9","high":"29.99","ts":"1344546000"},{"open":"29.98","close":"29.97","value":"29.97","low":"29.91","high":"30.01","ts":"1344891600"},{"open":"29.99","close":"29.98","value":"29.98","low":"29.98","high":"30.03","ts":"1345410000"},{"open":"29.98","close":"29.95","value":"29.95","low":"29.93","high":"29.99","ts":"1345755600"},{"open":"29.94","close":"29.93","value":"29.93","low":"29.93","high":"30.01","ts":"1346101200"},{"open":"29.89","close":"29.88","value":"29.88","low":"29.83","high":"29.94","ts":"1346619600"},{"open":"29.8","close":"29.69","value":"29.69","low":"29.67","high":"29.85","ts":"1346965200"},{"open":"29.65","close":"29.59","value":"29.59","low":"29.59","high":"29.73","ts":"1347310800"},{"open":"29.34","close":"29.3","value":"29.3","low":"29.22","high":"29.34","ts":"1347829200"},{"open":"29.37","close":"29.3","value":"29.3","low":"29.28","high":"29.39","ts":"1348174800"},{"open":"29.38","close":"29.35","value":"29.35","low":"29.29","high":"29.42","ts":"1348520400"},{"open":"29.36","close":"29.33","value":"29.33","low":"29.28","high":"29.38","ts":"1349038800"},{"open":"29.28","close":"29.25","value":"29.25","low":"29.17","high":"29.34","ts":"1349384400"},{"open":"29.26","close":"29.3","value":"29.3","low":"29.25","high":"29.34","ts":"1349730000"},{"open":"29.23","close":"29.21","value":"29.21","low":"29.19","high":"29.3","ts":"1350248400"},{"open":"29.23","close":"29.23","value":"29.23","low":"29.21","high":"29.32","ts":"1350594000"},{"open":"29.24","close":"29.33","value":"29.33","low":"29.24","high":"29.35","ts":"1350939600"},{"open":"29.22","close":"29.26","value":"29.26","low":"29.22","high":"29.29","ts":"1351458000"},{"open":"29.22","close":"29.21","value":"29.21","low":"29.2","high":"29.25","ts":"1351803600"},{"open":"29.3","close":"29.24","value":"29.24","low":"29.22","high":"29.3","ts":"1352149200"},{"open":"29.05","close":"29","value":"29","low":"28.95","high":"29.05","ts":"1352667600"},{"open":"29.06","close":"29.17","value":"29.17","low":"29.06","high":"29.21","ts":"1353013200"},{"open":"29.17","close":"29.13","value":"29.13","low":"29.1","high":"29.18","ts":"1353358800"},{"open":"29.13","close":"29.08","value":"29.08","low":"29.08","high":"29.17","ts":"1353877200"},{"open":"29.08","close":"29.07","value":"29.07","low":"29.05","high":"29.12","ts":"1354222800"},{"open":"29.05","close":"29.08","value":"29.08","low":"29.04","high":"29.11","ts":"1354568400"},{"open":"29.07","close":"29.11","value":"29.11","low":"29.02","high":"29.12","ts":"1355086800"},{"open":"29.09","close":"29.06","value":"29.06","low":"29.04","high":"29.14","ts":"1355432400"},{"open":"29.06","close":"29.02","value":"29.02","low":"29.02","high":"29.09","ts":"1355778000"},{"open":"29.05","close":"29.06","value":"29.06","low":"29","high":"29.12","ts":"1356296400"},{"open":"29.05","close":"29.04","value":"29.04","low":"29.02","high":"29.11","ts":"1356642000"},{"open":"29.04","close":"29.06","value":"29.06","low":"29.04","high":"29.06","ts":"1356987600"},{"open":"29.01","close":"29.01","value":"29.01","low":"29","high":"29.08","ts":"1357506000"},{"open":"28.97","close":"28.95","value":"28.95","low":"28.91","high":"29","ts":"1357851600"},{"open":"28.96","close":"28.95","value":"28.95","low":"28.91","high":"29","ts":"1358197200"},{"open":"28.97","close":"28.97","value":"28.97","low":"28.95","high":"29.03","ts":"1358715600"},{"open":"29.07","close":"29.31","value":"29.31","low":"29.04","high":"29.32","ts":"1359061200"},{"open":"29.49","close":"29.43","value":"29.43","low":"29.43","high":"29.7","ts":"1359406800"},{"open":"29.63","close":"29.59","value":"29.59","low":"29.53","high":"29.63","ts":"1359925200"},{"open":"29.53","close":"29.73","value":"29.73","low":"29.53","high":"29.77","ts":"1360270800"},{"open":"29.73","close":"29.71","value":"29.71","low":"29.71","high":"29.8","ts":"1360616400"},{"open":"29.56","close":"29.68","value":"29.68","low":"29.56","high":"29.71","ts":"1361134800"},{"open":"29.66","close":"29.62","value":"29.62","low":"29.59","high":"29.73","ts":"1361480400"},{"open":"29.64","close":"29.67","value":"29.67","low":"29.61","high":"29.75","ts":"1361826000"},{"open":"29.64","close":"29.69","value":"29.69","low":"29.64","high":"29.74","ts":"1362344400"},{"open":"29.65","close":"29.68","value":"29.68","low":"29.63","high":"29.72","ts":"1362690000"},{"open":"29.68","close":"29.65","value":"29.65","low":"29.63","high":"29.73","ts":"1363035600"},{"open":"29.7","close":"29.76","value":"29.76","low":"29.68","high":"29.78","ts":"1363554000"},{"open":"29.8","close":"29.86","value":"29.86","low":"29.8","high":"29.9","ts":"1363899600"},{"open":"29.86","close":"29.84","value":"29.84","low":"29.81","high":"29.91","ts":"1364245200"},{"open":"29.83","close":"29.86","value":"29.86","low":"29.83","high":"29.92","ts":"1364763600"},{"open":"29.94","close":"29.94","value":"29.94","low":"29.92","high":"29.97","ts":"1365109200"},{"open":"30.07","close":"29.99","value":"29.99","low":"29.98","high":"30.08","ts":"1365454800"},{"open":"29.96","close":"29.93","value":"29.93","low":"29.88","high":"30.01","ts":"1365973200"},{"open":"29.88","close":"29.78","value":"29.78","low":"29.78","high":"29.88","ts":"1366318800"},{"open":"29.81","close":"29.81","value":"29.81","low":"29.8","high":"29.86","ts":"1366664400"},{"open":"29.6","close":"29.47","value":"29.47","low":"29.46","high":"29.68","ts":"1367182800"},{"open":"29.58","close":"29.52","value":"29.52","low":"29.49","high":"29.59","ts":"1367528400"},{"open":"29.53","close":"29.51","value":"29.51","low":"29.48","high":"29.58","ts":"1367874000"},{"open":"29.72","close":"29.86","value":"29.86","low":"29.72","high":"29.92","ts":"1368392400"},{"open":"30","close":"30","value":"30","low":"29.89","high":"30.02","ts":"1368738000"},{"open":"29.9","close":"29.84","value":"29.84","low":"29.73","high":"30.05","ts":"1369083600"},{"open":"29.93","close":"29.91","value":"29.91","low":"29.84","high":"30.02","ts":"1369602000"},{"open":"29.98","close":"29.94","value":"29.94","low":"29.87","high":"30.01","ts":"1369947600"},{"open":"29.94","close":"29.91","value":"29.91","low":"29.82","high":"29.94","ts":"1370293200"},{"open":"29.76","close":"29.94","value":"29.94","low":"29.69","high":"29.97","ts":"1370811600"},{"open":"29.89","close":"29.85","value":"29.85","low":"29.81","high":"30","ts":"1371157200"},{"open":"29.89","close":"29.88","value":"29.88","low":"29.82","high":"29.96","ts":"1371502800"},{"open":"30.11","close":"30.17","value":"30.17","low":"30.01","high":"30.24","ts":"1372021200"},{"open":"30.06","close":"29.96","value":"29.96","low":"29.9","high":"30.08","ts":"1372366800"},{"open":"29.98","close":"30.07","value":"30.07","low":"29.92","high":"30.07","ts":"1372712400"},{"open":"30.12","close":"30.08","value":"30.08","low":"30.05","high":"30.17","ts":"1373230800"},{"open":"29.8","close":"29.9","value":"29.9","low":"29.8","high":"29.95","ts":"1373576400"},{"open":"29.87","close":"29.78","value":"29.78","low":"29.75","high":"29.95","ts":"1373922000"},{"open":"29.94","close":"29.89","value":"29.89","low":"29.84","high":"29.99","ts":"1374440400"},{"open":"29.94","close":"29.91","value":"29.91","low":"29.83","high":"29.94","ts":"1374786000"},{"open":"29.94","close":"29.96","value":"29.96","low":"29.9","high":"30.02","ts":"1375131600"},{"open":"29.98","close":"29.95","value":"29.95","low":"29.9","high":"29.99","ts":"1375650000"},{"open":"29.91","close":"29.92","value":"29.92","low":"29.86","high":"29.98","ts":"1375995600"},{"open":"29.92","close":"29.99","value":"29.99","low":"29.91","high":"30.04","ts":"1376341200"},{"open":"29.91","close":"29.98","value":"29.98","low":"29.88","high":"30.03","ts":"1376859600"},{"open":"29.98","close":"29.9","value":"29.9","low":"29.88","high":"30.05","ts":"1377205200"},{"open":"29.95","close":"30","value":"30","low":"29.93","high":"30.02","ts":"1377550800"},{"open":"29.92","close":"29.73","value":"29.73","low":"29.73","high":"29.93","ts":"1378069200"},{"open":"29.8","close":"29.73","value":"29.73","low":"29.7","high":"29.84","ts":"1378414800"},{"open":"29.68","close":"29.68","value":"29.68","low":"29.62","high":"29.75","ts":"1378760400"},{"open":"29.67","close":"29.62","value":"29.62","low":"29.56","high":"29.8","ts":"1379278800"},{"open":"29.51","close":"29.55","value":"29.55","low":"29.5","high":"29.62","ts":"1379624400"},{"open":"29.59","close":"29.57","value":"29.57","low":"29.5","high":"29.63","ts":"1379970000"},{"open":"29.56","close":"29.56","value":"29.56","low":"29.5","high":"29.59","ts":"1380488400"},{"open":"29.39","close":"29.36","value":"29.36","low":"29.25","high":"29.4","ts":"1380834000"},{"open":"29.36","close":"29.38","value":"29.38","low":"29.33","high":"29.49","ts":"1381179600"},{"open":"29.37","close":"29.37","value":"29.37","low":"29.33","high":"29.45","ts":"1381698000"},{"open":"29.38","close":"29.38","value":"29.38","low":"29.33","high":"29.43","ts":"1382043600"},{"open":"29.39","close":"29.35","value":"29.35","low":"29.33","high":"29.47","ts":"1382389200"},{"open":"29.38","close":"29.39","value":"29.39","low":"29.33","high":"29.42","ts":"1382907600"},{"open":"29.44","close":"29.41","value":"29.41","low":"29.36","high":"29.48","ts":"1383253200"},{"open":"29.42","close":"29.4","value":"29.4","low":"29.35","high":"29.48","ts":"1383598800"},{"open":"29.48","close":"29.53","value":"29.53","low":"29.41","high":"29.58","ts":"1384117200"},{"open":"29.59","close":"29.57","value":"29.57","low":"29.53","high":"29.64","ts":"1384462800"},{"open":"29.47","close":"29.43","value":"29.43","low":"29.42","high":"29.55","ts":"1384808400"},{"open":"29.56","close":"29.6","value":"29.6","low":"29.49","high":"29.61","ts":"1385326800"},{"open":"29.62","close":"29.6","value":"29.6","low":"29.56","high":"29.64","ts":"1385672400"},{"open":"29.56","close":"29.56","value":"29.56","low":"29.53","high":"29.63","ts":"1386018000"},{"open":"29.62","close":"29.59","value":"29.59","low":"29.51","high":"29.62","ts":"1386536400"},{"open":"29.6","close":"29.62","value":"29.62","low":"29.56","high":"29.66","ts":"1386882000"},{"open":"29.64","close":"29.61","value":"29.61","low":"29.58","high":"29.66","ts":"1387227600"},{"open":"29.92","close":"29.97","value":"29.97","low":"29.86","high":"30.02","ts":"1387746000"},{"open":"30","close":"29.99","value":"29.99","low":"29.91","high":"30.03","ts":"1388091600"},{"open":"29.91","close":"29.83","value":"29.83","low":"29.73","high":"29.95","ts":"1388437200"},{"open":"29.95","close":"30.03","value":"30.03","low":"29.92","high":"30.22","ts":"1388955600"},{"open":"30.01","close":"29.99","value":"29.99","low":"29.96","high":"30.13","ts":"1389301200"},{"open":"30.03","close":"30.05","value":"30.05","low":"29.95","high":"30.08","ts":"1389646800"},{"open":"30.12","close":"30.11","value":"30.11","low":"30.06","high":"30.16","ts":"1390165200"},{"open":"30.25","close":"30.24","value":"30.24","low":"30.14","high":"30.37","ts":"1390510800"},{"open":"30.33","close":"30.32","value":"30.32","low":"30.19","high":"30.44","ts":"1390856400"},{"open":"30.33","close":"30.33","value":"30.33","low":"30.32","high":"30.36","ts":"1391374800"},{"open":"30.27","close":"30.31","value":"30.31","low":"30.26","high":"30.33","ts":"1391720400"},{"open":"30.33","close":"30.32","value":"30.32","low":"30.26","high":"30.36","ts":"1392066000"},{"open":"30.25","close":"30.25","value":"30.25","low":"30.2","high":"30.29","ts":"1392584400"},{"open":"30.37","close":"30.38","value":"30.38","low":"30.3","high":"30.38","ts":"1392930000"},{"open":"30.33","close":"30.35","value":"30.35","low":"30.3","high":"30.4","ts":"1393275600"},{"open":"30.35","close":"30.32","value":"30.32","low":"30.27","high":"30.4","ts":"1393794000"},{"open":"30.26","close":"30.26","value":"30.26","low":"30.2","high":"30.31","ts":"1394139600"},{"open":"30.31","close":"30.33","value":"30.33","low":"30.24","high":"30.34","ts":"1394485200"},{"open":"30.33","close":"30.32","value":"30.32","low":"30.28","high":"30.37","ts":"1395003600"},{"open":"30.65","close":"30.57","value":"30.57","low":"30.51","high":"30.66","ts":"1395349200"},{"open":"30.54","close":"30.5","value":"30.5","low":"30.47","high":"30.56","ts":"1395694800"},{"open":"30.49","close":"30.45","value":"30.45","low":"30.42","high":"30.5","ts":"1396213200"},{"open":"30.27","close":"30.22","value":"30.22","low":"30.19","high":"30.29","ts":"1396558800"},{"open":"30.27","close":"30.13","value":"30.13","low":"30.11","high":"30.29","ts":"1396904400"},{"open":"30.06","close":"30.2","value":"30.2","low":"30.05","high":"30.24","ts":"1397422800"},{"open":"30.16","close":"30.18","value":"30.18","low":"30.04","high":"30.23","ts":"1397768400"},{"open":"30.24","close":"30.31","value":"30.31","low":"30.22","high":"30.32","ts":"1398114000"},{"open":"30.27","close":"30.22","value":"30.22","low":"30.22","high":"30.33","ts":"1398632400"},{"open":"30.2","close":"30.16","value":"30.16","low":"30.13","high":"30.22","ts":"1398978000"},{"open":"30.09","close":"30.08","value":"30.08","low":"30.06","high":"30.17","ts":"1399323600"},{"open":"30.17","close":"30.22","value":"30.22","low":"30.09","high":"30.24","ts":"1399842000"},{"open":"30.18","close":"30.17","value":"30.17","low":"30.14","high":"30.24","ts":"1400187600"},{"open":"30.16","close":"30.17","value":"30.17","low":"30.11","high":"30.22","ts":"1400533200"},{"open":"30.1","close":"30.09","value":"30.09","low":"30.07","high":"30.19","ts":"1401051600"},{"open":"29.99","close":"30","value":"30","low":"29.93","high":"30.04","ts":"1401397200"},{"open":"30.09","close":"30.06","value":"30.06","low":"30","high":"30.09","ts":"1401742800"},{"open":"30.03","close":"30","value":"30","low":"29.96","high":"30.06","ts":"1402261200"},{"open":"30","close":"29.99","value":"29.99","low":"29.95","high":"30.07","ts":"1402606800"},{"open":"30.01","close":"30.08","value":"30.08","low":"30","high":"30.08","ts":"1402952400"},{"open":"30","close":"30","value":"30","low":"29.99","high":"30.05","ts":"1403470800"},{"open":"29.95","close":"29.91","value":"29.91","low":"29.87","high":"30","ts":"1403816400"},{"open":"29.87","close":"29.88","value":"29.88","low":"29.81","high":"29.94","ts":"1404162000"},{"open":"29.9","close":"29.91","value":"29.91","low":"29.83","high":"29.95","ts":"1404680400"},{"open":"29.92","close":"29.95","value":"29.95","low":"29.87","high":"29.97","ts":"1405026000"},{"open":"29.95","close":"30.03","value":"30.03","low":"29.9","high":"30.03","ts":"1405371600"},{"open":"29.98","close":"29.98","value":"29.98","low":"29.92","high":"30.06","ts":"1405890000"},{"open":"29.96","close":"29.98","value":"29.98","low":"29.93","high":"30.02","ts":"1406235600"},{"open":"29.96","close":"29.96","value":"29.96","low":"29.92","high":"30","ts":"1406581200"},{"open":"30.01","close":"30","value":"30","low":"29.96","high":"30.06","ts":"1407099600"},{"open":"30.04","close":"30","value":"30","low":"29.96","high":"30.04","ts":"1407445200"},{"open":"29.99","close":"30.01","value":"30.01","low":"29.94","high":"30.05","ts":"1407790800"},{"open":"29.96","close":"30","value":"30","low":"29.91","high":"30.01","ts":"1408309200"},{"open":"29.99","close":"29.97","value":"29.97","low":"29.94","high":"30","ts":"1408654800"},{"open":"29.97","close":"29.96","value":"29.96","low":"29.91","high":"29.99","ts":"1409000400"},{"open":"29.89","close":"29.87","value":"29.87","low":"29.84","high":"29.97","ts":"1409518800"},{"open":"29.94","close":"29.92","value":"29.92","low":"29.88","high":"30.01","ts":"1409864400"},{"open":"29.97","close":"29.97","value":"29.97","low":"29.9","high":"29.99","ts":"1410210000"},{"open":"29.98","close":"30.14","value":"30.14","low":"29.96","high":"30.15","ts":"1410728400"},{"open":"30.22","close":"30.19","value":"30.19","low":"30.19","high":"30.29","ts":"1411074000"},{"open":"30.27","close":"30.23","value":"30.23","low":"30.17","high":"30.27","ts":"1411419600"},{"open":"30.25","close":"30.45","value":"30.45","low":"30.25","high":"30.53","ts":"1411938000"},{"open":"30.43","close":"30.52","value":"30.52","low":"30.36","high":"30.53","ts":"1412283600"},{"open":"30.43","close":"30.39","value":"30.39","low":"30.36","high":"30.47","ts":"1412629200"},{"open":"30.42","close":"30.41","value":"30.41","low":"30.34","high":"30.46","ts":"1413147600"},{"open":"30.38","close":"30.37","value":"30.37","low":"30.33","high":"30.44","ts":"1413493200"},{"open":"30.39","close":"30.38","value":"30.38","low":"30.32","high":"30.42","ts":"1413838800"},{"open":"30.39","close":"30.39","value":"30.39","low":"30.32","high":"30.42","ts":"1414357200"},{"open":"30.41","close":"30.44","value":"30.44","low":"30.33","high":"30.48","ts":"1414702800"},{"open":"30.47","close":"30.5","value":"30.5","low":"30.43","high":"30.54","ts":"1415048400"},{"open":"30.6","close":"30.6","value":"30.6","low":"30.48","high":"30.6","ts":"1415566800"},{"open":"30.61","close":"30.74","value":"30.74","low":"30.59","high":"30.77","ts":"1415912400"},{"open":"30.69","close":"30.74","value":"30.74","low":"30.63","high":"30.75","ts":"1416258000"},{"open":"30.89","close":"30.99","value":"30.99","low":"30.84","high":"31","ts":"1416776400"},{"open":"30.9","close":"31","value":"31","low":"30.86","high":"31.03","ts":"1417122000"},{"open":"31","close":"31.1","value":"31.1","low":"30.99","high":"31.1","ts":"1417467600"},{"open":"31.22","close":"31.11","value":"31.11","low":"31.11","high":"31.23","ts":"1417986000"},{"open":"31.2","close":"31.35","value":"31.35","low":"31.18","high":"31.36","ts":"1418331600"},{"open":"31.28","close":"31.24","value":"31.24","low":"31.19","high":"31.36","ts":"1418677200"},{"open":"31.54","close":"31.57","value":"31.57","low":"31.47","high":"31.65","ts":"1419195600"},{"open":"31.74","close":"31.75","value":"31.75","low":"31.64","high":"31.78","ts":"1419541200"},{"open":"31.79","close":"31.68","value":"31.68","low":"31.65","high":"31.79","ts":"1419886800"},{"open":"31.78","close":"32.01","value":"32.01","low":"31.73","high":"32.04","ts":"1420405200"},{"open":"31.97","close":"31.91","value":"31.91","low":"31.9","high":"32.02","ts":"1420750800"},{"open":"31.88","close":"31.84","value":"31.84","low":"31.77","high":"31.9","ts":"1421096400"},{"open":"31.46","close":"31.49","value":"31.49","low":"31.43","high":"31.61","ts":"1421614800"},{"open":"31.43","close":"31.25","value":"31.25","low":"31.24","high":"31.44","ts":"1421960400"},{"open":"31.32","close":"31.06","value":"31.06","low":"31.03","high":"31.35","ts":"1422306000"},{"open":"31.71","close":"31.58","value":"31.58","low":"31.56","high":"31.71","ts":"1422824400"},{"open":"31.52","close":"31.66","value":"31.66","low":"31.4","high":"31.68","ts":"1423170000"},{"open":"31.56","close":"31.58","value":"31.58","low":"31.47","high":"31.61","ts":"1423515600"},{"open":"31.37","close":"31.43","value":"31.43","low":"31.32","high":"31.45","ts":"1424034000"},{"open":"31.8","close":"31.76","value":"31.76","low":"31.73","high":"31.81","ts":"1424379600"},{"open":"31.73","close":"31.65","value":"31.65","low":"31.57","high":"31.76","ts":"1424725200"},{"open":"31.48","close":"31.42","value":"31.42","low":"31.36","high":"31.54","ts":"1425243600"},{"open":"31.5","close":"31.61","value":"31.61","low":"31.38","high":"31.63","ts":"1425589200"},{"open":"31.53","close":"31.69","value":"31.69","low":"31.48","high":"31.71","ts":"1425934800"},{"open":"31.67","close":"31.63","value":"31.63","low":"31.56","high":"31.78","ts":"1426453200"},{"open":"31.48","close":"31.35","value":"31.35","low":"31.29","high":"31.58","ts":"1426798800"},{"open":"31.26","close":"31.24","value":"31.24","low":"31.15","high":"31.4","ts":"1427144400"},{"open":"31.18","close":"31.26","value":"31.26","low":"31.18","high":"31.33","ts":"1427662800"},{"open":"31.03","close":"30.89","value":"30.89","low":"30.86","high":"31.03","ts":"1428008400"},{"open":"30.94","close":"31.04","value":"31.04","low":"30.93","high":"31.17","ts":"1428354000"},{"open":"31.24","close":"31.33","value":"31.33","low":"31.18","high":"31.34","ts":"1428872400"},{"open":"31.07","close":"31.02","value":"31.02","low":"30.96","high":"31.16","ts":"1429218000"},{"open":"31.08","close":"31.09","value":"31.09","low":"31.02","high":"31.17","ts":"1429563600"},{"open":"30.73","close":"30.43","value":"30.43","low":"30.4","high":"30.89","ts":"1430082000"},{"open":"30.63","close":"30.75","value":"30.75","low":"30.59","high":"30.76","ts":"1430427600"},{"open":"30.68","close":"30.65","value":"30.65","low":"30.63","high":"30.74","ts":"1430773200"},{"open":"30.69","close":"30.82","value":"30.82","low":"30.68","high":"30.82","ts":"1431291600"},{"open":"30.54","close":"30.43","value":"30.43","low":"30.41","high":"30.58","ts":"1431637200"},{"open":"30.47","close":"30.52","value":"30.52","low":"30.4","high":"30.58","ts":"1431982800"},{"open":"30.46","close":"30.5","value":"30.5","low":"30.45","high":"30.54","ts":"1432501200"},{"open":"30.63","close":"30.83","value":"30.83","low":"30.61","high":"30.84","ts":"1432846800"},{"open":"30.89","close":"30.81","value":"30.81","low":"30.75","high":"30.94","ts":"1433192400"},{"open":"31.08","close":"31.08","value":"31.08","low":"30.95","high":"31.2","ts":"1433710800"},{"open":"30.94","close":"30.92","value":"30.92","low":"30.88","high":"31.01","ts":"1434056400"},{"open":"30.91","close":"30.88","value":"30.88","low":"30.87","high":"30.96","ts":"1434402000"},{"open":"30.71","close":"30.75","value":"30.75","low":"30.69","high":"30.8","ts":"1434920400"},{"open":"30.98","close":"31","value":"31","low":"30.9","high":"31.06","ts":"1435266000"},{"open":"30.92","close":"30.89","value":"30.89","low":"30.81","high":"30.95","ts":"1435611600"},{"open":"30.89","close":"30.93","value":"30.93","low":"30.88","high":"31","ts":"1436130000"},{"open":"31.07","close":"31.03","value":"31.03","low":"30.95","high":"31.08","ts":"1436475600"},{"open":"31.05","close":"31.01","value":"31.01","low":"31","high":"31.11","ts":"1436821200"},{"open":"31.09","close":"31.24","value":"31.24","low":"31.07","high":"31.27","ts":"1437339600"},{"open":"31.26","close":"31.48","value":"31.48","low":"31.21","high":"31.53","ts":"1437685200"},{"open":"31.55","close":"31.4","value":"31.4","low":"31.4","high":"31.55","ts":"1438030800"},{"open":"31.68","close":"31.7","value":"31.7","low":"31.52","high":"31.74","ts":"1438549200"},{"open":"31.59","close":"31.66","value":"31.66","low":"31.59","high":"31.75","ts":"1438894800"},{"open":"31.66","close":"32.17","value":"32.17","low":"31.53","high":"32.32","ts":"1439240400"},{"open":"32.16","close":"32.44","value":"32.44","low":"32.16","high":"32.5","ts":"1439758800"},{"open":"32.54","close":"32.67","value":"32.67","low":"32.53","high":"32.73","ts":"1440104400"},{"open":"33.01","close":"32.45","value":"32.45","low":"32.35","high":"33.1","ts":"1440450000"},{"open":"32.35","close":"32.5","value":"32.5","low":"32.35","high":"32.58","ts":"1440968400"},{"open":"32.56","close":"32.68","value":"32.68","low":"32.47","high":"32.7","ts":"1441314000"},{"open":"32.72","close":"32.65","value":"32.65","low":"32.57","high":"32.88","ts":"1441659600"},{"open":"32.42","close":"32.49","value":"32.49","low":"32.4","high":"32.56","ts":"1442178000"},{"open":"32.4","close":"32.31","value":"32.31","low":"32.17","high":"32.49","ts":"1442523600"},{"open":"32.67","close":"32.92","value":"32.92","low":"32.56","high":"32.95","ts":"1442869200"},{"open":"33.12","close":"33.15","value":"33.15","low":"33.07","high":"33.25","ts":"1443387600"},{"open":"32.8","close":"32.72","value":"32.72","low":"32.71","high":"33","ts":"1443733200"},{"open":"32.47","close":"32.59","value":"32.59","low":"32.47","high":"32.78","ts":"1444078800"},{"open":"32.28","close":"32.33","value":"32.33","low":"32.23","high":"32.48","ts":"1444597200"},{"open":"31.95","close":"32.21","value":"32.21","low":"31.88","high":"32.38","ts":"1444942800"},{"open":"32.42","close":"32.35","value":"32.35","low":"32.28","high":"32.49","ts":"1445288400"},{"open":"32.53","close":"32.38","value":"32.38","low":"32.31","high":"32.53","ts":"1445806800"},{"open":"32.62","close":"32.46","value":"32.46","low":"32.39","high":"32.62","ts":"1446152400"},{"open":"32.49","close":"32.45","value":"32.45","low":"32.35","high":"32.56","ts":"1446498000"},{"open":"32.73","close":"32.76","value":"32.76","low":"32.56","high":"32.88","ts":"1447016400"},{"open":"32.71","close":"32.85","value":"32.85","low":"32.62","high":"32.9","ts":"1447362000"},{"open":"32.81","close":"32.8","value":"32.8","low":"32.72","high":"32.84","ts":"1447707600"},{"open":"32.52","close":"32.65","value":"32.65","low":"32.47","high":"32.69","ts":"1448226000"},{"open":"32.52","close":"32.71","value":"32.71","low":"32.49","high":"32.72","ts":"1448571600"},{"open":"32.64","close":"32.61","value":"32.61","low":"32.5","high":"32.74","ts":"1448917200"},{"open":"32.75","close":"32.89","value":"32.89","low":"32.64","high":"32.92","ts":"1449435600"},{"open":"32.76","close":"33.06","value":"33.06","low":"32.75","high":"33.08","ts":"1449781200"},{"open":"32.89","close":"32.76","value":"32.76","low":"32.62","high":"32.9","ts":"1450126800"},{"open":"32.87","close":"32.91","value":"32.91","low":"32.77","high":"32.96","ts":"1450645200"},{"open":"32.8","close":"32.79","value":"32.79","low":"32.69","high":"32.85","ts":"1450990800"},{"open":"32.75","close":"32.83","value":"32.83","low":"32.69","high":"32.91","ts":"1451336400"},{"open":"32.94","close":"33.13","value":"33.13","low":"32.83","high":"33.17","ts":"1451854800"},{"open":"33.31","close":"33.35","value":"33.35","low":"33.15","high":"33.4","ts":"1452200400"},{"open":"33.32","close":"33.39","value":"33.39","low":"33.29","high":"33.54","ts":"1452546000"},{"open":"33.56","close":"33.63","value":"33.63","low":"33.53","high":"33.67","ts":"1453064400"},{"open":"33.58","close":"33.47","value":"33.47","low":"33.42","high":"33.74","ts":"1453410000"},{"open":"33.53","close":"33.55","value":"33.55","low":"33.44","high":"33.68","ts":"1453755600"},{"open":"33.53","close":"33.39","value":"33.39","low":"33.28","high":"33.53","ts":"1454274000"},{"open":"33.05","close":"33.33","value":"33.33","low":"33.01","high":"33.41","ts":"1454619600"},{"open":"33.42","close":"33.24","value":"33.24","low":"33.13","high":"33.46","ts":"1454965200"},{"open":"33.05","close":"33.11","value":"33.11","low":"32.9","high":"33.35","ts":"1455483600"},{"open":"33.28","close":"33.25","value":"33.25","low":"33.24","high":"33.42","ts":"1455829200"},{"open":"33.23","close":"33.27","value":"33.27","low":"33.12","high":"33.32","ts":"1456174800"},{"open":"33.32","close":"33.26","value":"33.26","low":"33.2","high":"33.39","ts":"1456693200"},{"open":"32.9","close":"32.51","value":"32.51","low":"32.45","high":"32.99","ts":"1457038800"},{"open":"32.65","close":"32.8","value":"32.8","low":"32.62","high":"32.85","ts":"1457384400"},{"open":"32.65","close":"32.67","value":"32.67","low":"32.56","high":"32.74","ts":"1457902800"},{"open":"32.33","close":"32.34","value":"32.34","low":"32.3","high":"32.51","ts":"1458248400"},{"open":"32.31","close":"32.34","value":"32.34","low":"32.29","high":"32.47","ts":"1458594000"},{"open":"32.54","close":"32.63","value":"32.63","low":"32.51","high":"32.78","ts":"1459112400"},{"open":"32.18","close":"32.29","value":"32.29","low":"32.16","high":"32.35","ts":"1459458000"},{"open":"32.37","close":"32.48","value":"32.48","low":"32.33","high":"32.51","ts":"1459803600"},{"open":"32.44","close":"32.37","value":"32.37","low":"32.29","high":"32.47","ts":"1460322000"},{"open":"32.44","close":"32.31","value":"32.31","low":"32.25","high":"32.45","ts":"1460667600"},{"open":"32.37","close":"32.17","value":"32.17","low":"32.06","high":"32.4","ts":"1461013200"},{"open":"32.4","close":"32.37","value":"32.37","low":"32.28","high":"32.44","ts":"1461531600"},{"open":"32.24","close":"32.29","value":"32.29","low":"32.12","high":"32.34","ts":"1461877200"},{"open":"32.28","close":"32.34","value":"32.34","low":"32.12","high":"32.35","ts":"1462222800"},{"open":"32.38","close":"32.59","value":"32.59","low":"32.31","high":"32.65","ts":"1462741200"},{"open":"32.55","close":"32.67","value":"32.67","low":"32.53","high":"32.7","ts":"1463086800"},{"open":"32.69","close":"32.6","value":"32.6","low":"32.53","high":"32.69","ts":"1463432400"},{"open":"32.68","close":"32.62","value":"32.62","low":"32.58","high":"32.74","ts":"1463950800"},{"open":"32.51","close":"32.58","value":"32.58","low":"32.44","high":"32.64","ts":"1464296400"},{"open":"32.63","close":"32.59","value":"32.59","low":"32.54","high":"32.66","ts":"1464642000"},{"open":"32.3","close":"32.48","value":"32.48","low":"32.29","high":"32.49","ts":"1464987600"},{"open":"32.14","close":"32.15","value":"32.15","low":"32.08","high":"32.23","ts":"1465333200"},{"open":"32.29","close":"32.4","value":"32.4","low":"32.27","high":"32.44","ts":"1465765200"},{"open":"32.37","close":"32.34","value":"32.34","low":"32.31","high":"32.42","ts":"1466110800"},{"open":"32.22","close":"32.16","value":"32.16","low":"32.08","high":"32.29","ts":"1466456400"},{"open":"32.43","close":"32.55","value":"32.55","low":"32.35","high":"32.69","ts":"1466974800"},{"open":"32.21","close":"32.23","value":"32.23","low":"32.11","high":"32.32","ts":"1467320400"},{"open":"32.19","close":"32.35","value":"32.35","low":"32.15","high":"32.37","ts":"1467666000"},{"open":"32.26","close":"32.2","value":"32.2","low":"32.17","high":"32.32","ts":"1468184400"},{"open":"31.95","close":"31.91","value":"31.91","low":"31.81","high":"32.06","ts":"1468530000"},{"open":"31.98","close":"32.02","value":"32.02","low":"31.92","high":"32.11","ts":"1468875600"},{"open":"32.03","close":"32.19","value":"32.19","low":"32.02","high":"32.23","ts":"1469394000"},{"open":"31.95","close":"31.82","value":"31.82","low":"31.77","high":"31.99","ts":"1469739600"},{"open":"31.57","close":"31.65","value":"31.65","low":"31.51","high":"31.7","ts":"1470085200"},{"open":"31.54","close":"31.42","value":"31.42","low":"31.39","high":"31.61","ts":"1470603600"},{"open":"31.3","close":"31.42","value":"31.42","low":"31.26","high":"31.48","ts":"1470949200"},{"open":"31.35","close":"31.3","value":"31.3","low":"31.1","high":"31.39","ts":"1471294800"},{"open":"31.61","close":"31.8","value":"31.8","low":"31.61","high":"31.89","ts":"1471813200"},{"open":"31.7","close":"31.76","value":"31.76","low":"31.55","high":"31.8","ts":"1472158800"},{"open":"31.67","close":"31.75","value":"31.75","low":"31.63","high":"31.78","ts":"1472504400"},{"open":"31.68","close":"31.4","value":"31.4","low":"31.3","high":"31.71","ts":"1473022800"},{"open":"31.3","close":"31.64","value":"31.64","low":"31.29","high":"31.67","ts":"1473368400"},{"open":"31.69","close":"31.85","value":"31.85","low":"31.56","high":"31.9","ts":"1473714000"},{"open":"31.7","close":"31.42","value":"31.42","low":"31.31","high":"31.74","ts":"1474232400"},{"open":"31.42","close":"31.33","value":"31.33","low":"31.27","high":"31.46","ts":"1474578000"},{"open":"31.44","close":"31.41","value":"31.41","low":"31.26","high":"31.49","ts":"1474923600"},{"open":"31.32","close":"31.34","value":"31.34","low":"31.2","high":"31.39","ts":"1475442000"},{"open":"31.46","close":"31.45","value":"31.45","low":"31.35","high":"31.54","ts":"1475787600"},{"open":"31.45","close":"31.58","value":"31.58","low":"31.4","high":"31.72","ts":"1476133200"},{"open":"31.72","close":"31.79","value":"31.79","low":"31.66","high":"31.83","ts":"1476651600"},{"open":"31.61","close":"31.76","value":"31.76","low":"31.52","high":"31.82","ts":"1476997200"},{"open":"31.67","close":"31.51","value":"31.51","low":"31.45","high":"31.75","ts":"1477342800"},{"open":"31.61","close":"31.52","value":"31.52","low":"31.42","high":"31.66","ts":"1477861200"},{"open":"31.47","close":"31.47","value":"31.47","low":"31.39","high":"31.53","ts":"1478206800"},{"open":"31.52","close":"31.3","value":"31.3","low":"31.28","high":"31.53","ts":"1478552400"},{"open":"31.86","close":"32.03","value":"32.03","low":"31.83","high":"32.09","ts":"1479070800"},{"open":"31.88","close":"32.04","value":"32.04","low":"31.82","high":"32.18","ts":"1479416400"},{"open":"31.92","close":"31.78","value":"31.78","low":"31.72","high":"31.94","ts":"1479762000"},{"open":"31.87","close":"31.8","value":"31.8","low":"31.7","high":"31.87","ts":"1480280400"},{"open":"31.89","close":"31.87","value":"31.87","low":"31.8","high":"31.98","ts":"1480626000"},{"open":"32","close":"31.94","value":"31.94","low":"31.84","high":"32.03","ts":"1480971600"},{"open":"31.84","close":"31.81","value":"31.81","low":"31.68","high":"31.97","ts":"1481490000"},{"open":"31.94","close":"32.03","value":"32.03","low":"31.87","high":"32.09","ts":"1481835600"},{"open":"32","close":"32.04","value":"32.04","low":"31.93","high":"32.14","ts":"1482181200"},{"open":"32.23","close":"32.22","value":"32.22","low":"32.07","high":"32.24","ts":"1482699600"},{"open":"32.27","close":"32.45","value":"32.45","low":"32.11","high":"32.47","ts":"1483045200"},{"open":"32.31","close":"32.31","value":"32.31","low":"32.17","high":"32.47","ts":"1483390800"},{"open":"32.07","close":"32.1","value":"32.1","low":"32","high":"32.22","ts":"1483909200"},{"open":"31.62","close":"31.57","value":"31.57","low":"31.45","high":"31.65","ts":"1484254800"},{"open":"31.68","close":"31.41","value":"31.41","low":"31.36","high":"31.77","ts":"1484600400"},{"open":"31.46","close":"31.32","value":"31.32","low":"31.31","high":"31.54","ts":"1485118800"},{"open":"31.47","close":"31.56","value":"31.56","low":"31.45","high":"31.61","ts":"1485464400"},{"open":"31.34","close":"31.17","value":"31.17","low":"31.07","high":"31.46","ts":"1485810000"},{"open":"30.88","close":"30.87","value":"30.87","low":"30.76","high":"31","ts":"1486328400"},{"open":"31.05","close":"30.97","value":"30.97","low":"30.9","high":"31.16","ts":"1486674000"},{"open":"30.96","close":"30.77","value":"30.77","low":"30.66","high":"31.05","ts":"1487019600"},{"open":"30.92","close":"30.8","value":"30.8","low":"30.75","high":"30.92","ts":"1487538000"},{"open":"30.74","close":"30.66","value":"30.66","low":"30.6","high":"30.76","ts":"1487883600"},{"open":"30.67","close":"30.66","value":"30.66","low":"30.57","high":"30.78","ts":"1488229200"},{"open":"30.92","close":"30.98","value":"30.98","low":"30.83","high":"31.02","ts":"1488747600"},{"open":"31.06","close":"31.08","value":"31.08","low":"30.99","high":"31.19","ts":"1489093200"},{"open":"30.93","close":"30.96","value":"30.96","low":"30.86","high":"31.01","ts":"1489438800"},{"open":"30.52","close":"30.38","value":"30.38","low":"30.35","high":"30.59","ts":"1489957200"},{"open":"30.47","close":"30.37","value":"30.37","low":"30.28","high":"30.52","ts":"1490302800"},{"open":"30.26","close":"30.26","value":"30.26","low":"30.1","high":"30.28","ts":"1490648400"},{"open":"30.34","close":"30.39","value":"30.39","low":"30.3","high":"30.43","ts":"1491166800"},{"open":"30.47","close":"30.61","value":"30.61","low":"30.47","high":"30.66","ts":"1491512400"},{"open":"30.64","close":"30.65","value":"30.65","low":"30.52","high":"30.7","ts":"1491858000"},{"open":"30.4","close":"30.34","value":"30.34","low":"30.25","high":"30.41","ts":"1492376400"},{"open":"30.4","close":"30.37","value":"30.37","low":"30.25","high":"30.42","ts":"1492722000"},{"open":"30.27","close":"30.14","value":"30.14","low":"30.02","high":"30.27","ts":"1493067600"},{"open":"30.22","close":"30.21","value":"30.21","low":"30.17","high":"30.29","ts":"1493586000"},{"open":"30.16","close":"30.2","value":"30.2","low":"30.11","high":"30.34","ts":"1493931600"},{"open":"30.17","close":"30.25","value":"30.25","low":"30.1","high":"30.34","ts":"1494277200"},{"open":"30.16","close":"30.05","value":"30.05","low":"29.99","high":"30.21","ts":"1494795600"},{"open":"30.28","close":"30.01","value":"30.01","low":"29.7","high":"30.33","ts":"1495141200"},{"open":"29.99","close":"30.15","value":"30.15","low":"29.97","high":"30.22","ts":"1495486800"},{"open":"30.11","close":"30.2","value":"30.2","low":"30.08","high":"30.23","ts":"1496005200"},{"open":"30.13","close":"30.11","value":"30.11","low":"30.06","high":"30.22","ts":"1496350800"},{"open":"30.09","close":"30.09","value":"30.09","low":"30","high":"30.15","ts":"1496696400"},{"open":"30.17","close":"30.17","value":"30.17","low":"30.08","high":"30.28","ts":"1497214800"},{"open":"30.24","close":"30.36","value":"30.36","low":"30.21","high":"30.49","ts":"1497560400"},{"open":"30.36","close":"30.46","value":"30.46","low":"30.31","high":"30.48","ts":"1497906000"},{"open":"30.35","close":"30.33","value":"30.33","low":"30.25","high":"30.38","ts":"1498424400"},{"open":"30.49","close":"30.43","value":"30.43","low":"30.34","high":"30.5","ts":"1498770000"},{"open":"30.51","close":"30.52","value":"30.52","low":"30.43","high":"30.58","ts":"1499115600"},{"open":"30.57","close":"30.53","value":"30.53","low":"30.46","high":"30.6","ts":"1499634000"},{"open":"30.39","close":"30.27","value":"30.27","low":"30.25","high":"30.43","ts":"1499979600"},{"open":"30.42","close":"30.36","value":"30.36","low":"30.31","high":"30.43","ts":"1500325200"},{"open":"30.42","close":"30.35","value":"30.35","low":"30.28","high":"30.5","ts":"1500843600"},{"open":"30.24","close":"30.29","value":"30.29","low":"30.2","high":"30.33","ts":"1501189200"},{"open":"30.21","close":"30.25","value":"30.25","low":"30.09","high":"30.33","ts":"1501534800"},{"open":"30.19","close":"30.23","value":"30.23","low":"30.15","high":"30.25","ts":"1502053200"},{"open":"30.31","close":"30.35","value":"30.35","low":"30.28","high":"30.44","ts":"1502398800"},{"open":"30.3","close":"30.3","value":"30.3","low":"30.23","high":"30.36","ts":"1502744400"},{"open":"30.31","close":"30.32","value":"30.32","low":"30.25","high":"30.39","ts":"1503262800"},{"open":"30.27","close":"30.11","value":"30.11","low":"30.02","high":"30.3","ts":"1503608400"},{"open":"30.14","close":"30.2","value":"30.2","low":"30.06","high":"30.22","ts":"1503954000"},{"open":"30.13","close":"30.09","value":"30.09","low":"29.98","high":"30.19","ts":"1504472400"},{"open":"29.98","close":"30.01","value":"30.01","low":"29.83","high":"30.09","ts":"1504818000"},{"open":"30.03","close":"30.02","value":"30.02","low":"29.98","high":"30.08","ts":"1505163600"},{"open":"30.07","close":"30.1","value":"30.1","low":"29.98","high":"30.19","ts":"1505682000"},{"open":"30.2","close":"30.18","value":"30.18","low":"30.12","high":"30.26","ts":"1506027600"},{"open":"30.16","close":"30.26","value":"30.26","low":"30.13","high":"30.29","ts":"1506373200"},{"open":"30.33","close":"30.33","value":"30.33","low":"30.33","high":"30.38","ts":"1506718800"},{"open":"30.44","close":"30.42","value":"30.42","low":"30.35","high":"30.46","ts":"1507064400"},{"open":"30.36","close":"30.37","value":"30.37","low":"30.34","high":"30.44","ts":"1507496400"},{"open":"30.19","close":"30.12","value":"30.12","low":"30.06","high":"30.23","ts":"1507842000"},{"open":"30.16","close":"30.2","value":"30.2","low":"30.11","high":"30.24","ts":"1508187600"},{"open":"30.27","close":"30.26","value":"30.26","low":"30.2","high":"30.32","ts":"1508706000"},{"open":"30.28","close":"30.15","value":"30.15","low":"30.15","high":"30.33","ts":"1509051600"},{"open":"30.2","close":"30.17","value":"30.17","low":"30.09","high":"30.21","ts":"1509397200"},{"open":"30.24","close":"30.2","value":"30.2","low":"30.13","high":"30.24","ts":"1509915600"},{"open":"30.2","close":"30.17","value":"30.17","low":"30.13","high":"30.22","ts":"1510261200"},{"open":"30.15","close":"30.11","value":"30.11","low":"30.1","high":"30.2","ts":"1510606800"},{"open":"30.08","close":"30.09","value":"30.09","low":"30.02","high":"30.17","ts":"1511125200"},{"open":"30","close":"29.97","value":"29.97","low":"29.92","high":"30.02","ts":"1511470800"},{"open":"30","close":"30","value":"30","low":"29.94","high":"30.05","ts":"1511816400"},{"open":"30","close":"30.03","value":"30.03","low":"29.96","high":"30.07","ts":"1512334800"},{"open":"30.03","close":"30.03","value":"30.03","low":"29.97","high":"30.07","ts":"1512680400"},{"open":"30.03","close":"30.02","value":"30.02","low":"29.95","high":"30.07","ts":"1513026000"},{"open":"29.99","close":"30","value":"30","low":"29.94","high":"30.03","ts":"1513544400"},{"open":"29.97","close":"29.89","value":"29.89","low":"29.84","high":"30","ts":"1513890000"},{"open":"29.91","close":"29.95","value":"29.95","low":"29.86","high":"29.96","ts":"1514235600"},{"open":"29.67","close":"29.69","value":"29.69","low":"29.67","high":"29.71","ts":"1514754000"},{"open":"29.6","close":"29.46","value":"29.46","low":"29.43","high":"29.6","ts":"1515099600"},{"open":"29.52","close":"29.54","value":"29.54","low":"29.45","high":"29.65","ts":"1515445200"},{"open":"29.6","close":"29.54","value":"29.54","low":"29.47","high":"29.61","ts":"1515963600"},{"open":"29.56","close":"29.37","value":"29.37","low":"29.32","high":"29.58","ts":"1516309200"},{"open":"29.21","close":"29.22","value":"29.22","low":"29.08","high":"29.32","ts":"1516654800"},{"open":"29.13","close":"29.2","value":"29.2","low":"29.03","high":"29.23","ts":"1517173200"},{"open":"29.2","close":"29.35","value":"29.35","low":"29.17","high":"29.42","ts":"1517518800"},{"open":"29.4","close":"29.21","value":"29.21","low":"29.19","high":"29.45","ts":"1517864400"},{"open":"29.3","close":"29.31","value":"29.31","low":"29.25","high":"29.38","ts":"1518382800"},{"open":"28.96","close":"29.08","value":"29.08","low":"28.94","high":"29.13","ts":"1518728400"},{"open":"29.04","close":"29.2","value":"29.2","low":"28.99","high":"29.26","ts":"1519074000"},{"open":"29.25","close":"29.21","value":"29.21","low":"29.17","high":"29.29","ts":"1519592400"},{"open":"29.33","close":"29.28","value":"29.28","low":"29.23","high":"29.36","ts":"1519938000"},{"open":"29.29","close":"29.21","value":"29.21","low":"29.18","high":"29.33","ts":"1520283600"},{"open":"29.25","close":"29.27","value":"29.27","low":"29.25","high":"29.33","ts":"1520802000"},{"open":"29.16","close":"29.13","value":"29.13","low":"29.01","high":"29.18","ts":"1521147600"},{"open":"29.17","close":"29.16","value":"29.16","low":"29.05","high":"29.18","ts":"1521493200"},{"open":"29.19","close":"29.09","value":"29.09","low":"29.03","high":"29.2","ts":"1522011600"},{"open":"29.13","close":"29.09","value":"29.09","low":"28.98","high":"29.17","ts":"1522357200"},{"open":"29.16","close":"29.14","value":"29.14","low":"29.1","high":"29.18","ts":"1522702800"},{"open":"29.33","close":"29.25","value":"29.25","low":"29.17","high":"29.33","ts":"1523221200"},{"open":"29.32","close":"29.32","value":"29.32","low":"29.27","high":"29.37","ts":"1523566800"},{"open":"29.37","close":"29.36","value":"29.36","low":"29.34","high":"29.44","ts":"1523912400"},{"open":"29.4","close":"29.61","value":"29.61","low":"29.4","high":"29.66","ts":"1524430800"},{"open":"29.66","close":"29.57","value":"29.57","low":"29.53","high":"29.73","ts":"1524776400"},{"open":"29.65","close":"29.68","value":"29.68","low":"29.61","high":"29.73","ts":"1525122000"},{"open":"29.72","close":"29.83","value":"29.83","low":"29.64","high":"29.88","ts":"1525640400"},{"open":"29.73","close":"29.76","value":"29.76","low":"29.64","high":"29.84","ts":"1525986000"},{"open":"29.82","close":"29.92","value":"29.92","low":"29.74","high":"29.98","ts":"1526331600"},{"open":"29.93","close":"29.89","value":"29.89","low":"29.89","high":"30.05","ts":"1526850000"},{"open":"29.95","close":"29.96","value":"29.96","low":"29.9","high":"30","ts":"1527195600"},{"open":"29.92","close":"30.07","value":"30.07","low":"29.91","high":"30.13","ts":"1527541200"},{"open":"29.82","close":"29.75","value":"29.75","low":"29.66","high":"29.88","ts":"1528059600"},{"open":"29.78","close":"29.85","value":"29.85","low":"29.72","high":"29.96","ts":"1528405200"},{"open":"29.83","close":"29.88","value":"29.88","low":"29.81","high":"29.91","ts":"1528750800"},{"open":"30.15","close":"30.16","value":"30.16","low":"30.05","high":"30.22","ts":"1529269200"},{"open":"30.33","close":"30.31","value":"30.31","low":"30.22","high":"30.4","ts":"1529614800"},{"open":"30.39","close":"30.42","value":"30.42","low":"30.31","high":"30.51","ts":"1529960400"},{"open":"30.51","close":"30.54","value":"30.54","low":"30.4","high":"30.63","ts":"1530478800"},{"open":"30.54","close":"30.44","value":"30.44","low":"30.43","high":"30.58","ts":"1530824400"},{"open":"30.34","close":"30.36","value":"30.36","low":"30.29","high":"30.48","ts":"1531170000"},{"open":"30.58","close":"30.54","value":"30.54","low":"30.5","high":"30.62","ts":"1531688400"},{"open":"30.68","close":"30.6","value":"30.6","low":"30.56","high":"30.76","ts":"1532034000"},{"open":"30.65","close":"30.62","value":"30.62","low":"30.57","high":"30.77","ts":"1532379600"},{"open":"30.57","close":"30.59","value":"30.59","low":"30.52","high":"30.67","ts":"1532898000"},{"open":"30.73","close":"30.59","value":"30.59","low":"30.56","high":"30.74","ts":"1533243600"},{"open":"30.66","close":"30.56","value":"30.56","low":"30.53","high":"30.68","ts":"1533589200"},{"open":"30.75","close":"30.86","value":"30.86","low":"30.71","high":"30.91","ts":"1534107600"},{"open":"30.77","close":"30.73","value":"30.73","low":"30.71","high":"30.86","ts":"1534453200"},{"open":"30.73","close":"30.66","value":"30.66","low":"30.62","high":"30.78","ts":"1534798800"},{"open":"30.67","close":"30.68","value":"30.68","low":"30.65","high":"30.79","ts":"1535317200"},{"open":"30.75","close":"30.68","value":"30.68","low":"30.63","high":"30.75","ts":"1535662800"},{"open":"30.72","close":"30.77","value":"30.77","low":"30.68","high":"30.85","ts":"1536008400"},{"open":"30.82","close":"30.83","value":"30.83","low":"30.8","high":"30.86","ts":"1536526800"},{"open":"30.75","close":"30.77","value":"30.77","low":"30.71","high":"30.81","ts":"1536872400"},{"open":"30.81","close":"30.79","value":"30.79","low":"30.77","high":"30.84","ts":"1537218000"},{"open":"30.65","close":"30.71","value":"30.71","low":"30.63","high":"30.73","ts":"1537736400"},{"open":"30.55","close":"30.46","value":"30.46","low":"30.45","high":"30.59","ts":"1538082000"},{"open":"30.55","close":"30.66","value":"30.66","low":"30.47","high":"30.69","ts":"1538427600"},{"open":"30.93","close":"30.96","value":"30.96","low":"30.84","high":"31.04","ts":"1538946000"},{"open":"30.97","close":"30.9","value":"30.9","low":"30.77","high":"31.05","ts":"1539291600"},{"open":"30.89","close":"30.78","value":"30.78","low":"30.76","high":"30.89","ts":"1539637200"},{"open":"30.9","close":"30.92","value":"30.92","low":"30.85","high":"31","ts":"1540155600"},{"open":"30.97","close":"30.96","value":"30.96","low":"30.89","high":"31.05","ts":"1540501200"},{"open":"31.01","close":"30.94","value":"30.94","low":"30.9","high":"31.02","ts":"1540846800"},{"open":"30.6","close":"30.7","value":"30.7","low":"30.59","high":"30.75","ts":"1541365200"},{"open":"30.7","close":"30.77","value":"30.77","low":"30.61","high":"30.81","ts":"1541710800"},{"open":"30.93","close":"30.85","value":"30.85","low":"30.82","high":"30.96","ts":"1542056400"},{"open":"30.79","close":"30.89","value":"30.89","low":"30.78","high":"30.96","ts":"1542574800"},{"open":"30.89","close":"30.93","value":"30.93","low":"30.81","high":"30.95","ts":"1542920400"},{"open":"30.9","close":"30.91","value":"30.91","low":"30.83","high":"30.93","ts":"1543266000"},{"open":"30.85","close":"30.66","value":"30.66","low":"30.64","high":"30.85","ts":"1543784400"},{"open":"30.85","close":"30.93","value":"30.93","low":"30.77","high":"30.95","ts":"1544130000"},{"open":"30.92","close":"30.83","value":"30.83","low":"30.81","high":"30.93","ts":"1544475600"},{"open":"30.86","close":"30.82","value":"30.82","low":"30.78","high":"30.9","ts":"1544994000"},{"open":"30.74","close":"30.79","value":"30.79","low":"30.69","high":"30.82","ts":"1545339600"},{"open":"30.81","close":"30.81","value":"30.81","low":"30.78","high":"30.85","ts":"1545685200"},{"open":"30.57","close":"30.56","value":"30.56","low":"30.45","high":"30.63","ts":"1546203600"},{"open":"30.91","close":"30.79","value":"30.79","low":"30.77","high":"30.92","ts":"1546549200"},{"open":"30.81","close":"30.84","value":"30.84","low":"30.78","high":"30.9","ts":"1546894800"},{"open":"30.81","close":"30.83","value":"30.83","low":"30.78","high":"30.9","ts":"1547413200"},{"open":"30.85","close":"30.86","value":"30.86","low":"30.81","high":"30.88","ts":"1547758800"},{"open":"30.9","close":"30.89","value":"30.89","low":"30.84","high":"30.95","ts":"1548104400"},{"open":"30.72","close":"30.78","value":"30.78","low":"30.71","high":"30.81","ts":"1548622800"},{"open":"30.7","close":"30.76","value":"30.76","low":"30.69","high":"30.79","ts":"1548968400"},{"open":"30.79","close":"30.73","value":"30.73","low":"30.72","high":"30.83","ts":"1549314000"},{"open":"30.83","close":"30.86","value":"30.86","low":"30.78","high":"30.9","ts":"1549832400"},{"open":"30.83","close":"30.81","value":"30.81","low":"30.81","high":"30.88","ts":"1550178000"},{"open":"30.83","close":"30.78","value":"30.78","low":"30.78","high":"30.87","ts":"1550523600"},{"open":"30.76","close":"30.76","value":"30.76","low":"30.76","high":"30.76","ts":"1550869200"},{"open":"30.77","close":"30.78","value":"30.78","low":"30.74","high":"30.83","ts":"1551214800"},{"open":"30.85","close":"30.82","value":"30.82","low":"30.78","high":"30.86","ts":"1551646800"},{"open":"30.92","close":"30.9","value":"30.9","low":"30.88","high":"30.94","ts":"1551992400"},{"open":"30.91","close":"30.89","value":"30.89","low":"30.85","high":"30.94","ts":"1552338000"},{"open":"30.86","close":"30.77","value":"30.77","low":"30.76","high":"30.91","ts":"1552856400"},{"open":"30.81","close":"30.87","value":"30.87","low":"30.78","high":"30.89","ts":"1553202000"},{"open":"30.84","close":"30.84","value":"30.84","low":"30.79","high":"30.88","ts":"1553547600"},{"open":"30.85","close":"30.78","value":"30.78","low":"30.77","high":"30.87","ts":"1554066000"},{"open":"30.82","close":"30.79","value":"30.79","low":"30.78","high":"30.86","ts":"1554411600"},{"open":"30.83","close":"30.82","value":"30.82","low":"30.81","high":"30.88","ts":"1554757200"},{"open":"30.84","close":"30.86","value":"30.86","low":"30.82","high":"30.89","ts":"1555275600"},{"open":"30.84","close":"30.81","value":"30.81","low":"30.8","high":"30.86","ts":"1555621200"},{"open":"30.85","close":"30.86","value":"30.86","low":"30.83","high":"30.89","ts":"1555966800"},{"open":"30.92","close":"30.9","value":"30.9","low":"30.86","high":"30.94","ts":"1556485200"},{"open":"30.92","close":"30.86","value":"30.86","low":"30.85","high":"30.94","ts":"1556830800"},{"open":"30.92","close":"30.93","value":"30.93","low":"30.88","high":"30.97","ts":"1557176400"},{"open":"30.95","close":"31.1","value":"31.1","low":"30.94","high":"31.23","ts":"1557694800"},{"open":"31.21","close":"31.36","value":"31.36","low":"31.15","high":"31.43","ts":"1558040400"},{"open":"31.4","close":"31.44","value":"31.44","low":"31.36","high":"31.53","ts":"1558386000"},{"open":"31.49","close":"31.44","value":"31.44","low":"31.41","high":"31.51","ts":"1558904400"},{"open":"31.58","close":"31.52","value":"31.52","low":"31.52","high":"31.66","ts":"1559250000"},{"open":"31.4","close":"31.35","value":"31.35","low":"31.35","high":"31.5","ts":"1559595600"},{"open":"31.37","close":"31.35","value":"31.35","low":"31.36","high":"31.48","ts":"1560114000"},{"open":"31.48","close":"31.5","value":"31.5","low":"31.47","high":"31.54","ts":"1560459600"},{"open":"31.51","close":"31.3","value":"31.3","low":"31.3","high":"31.54","ts":"1560805200"},{"open":"30.96","close":"30.93","value":"30.93","low":"30.94","high":"31.09","ts":"1561323600"},{"open":"31.03","close":"30.96","value":"30.96","low":"30.94","high":"31.09","ts":"1561669200"},{"open":"31.01","close":"30.99","value":"30.99","low":"30.94","high":"31.07","ts":"1562014800"},{"open":"31.18","close":"31.17","value":"31.17","low":"31.13","high":"31.21","ts":"1562533200"},{"open":"31.04","close":"31.04","value":"31.04","low":"30.97","high":"31.12","ts":"1562878800"},{"open":"31.06","close":"31.06","value":"31.06","low":"30.99","high":"31.09","ts":"1563224400"},{"open":"31.05","close":"31.06","value":"31.06","low":"31.03","high":"31.1","ts":"1563742800"},{"open":"31.09","close":"31.08","value":"31.08","low":"31.02","high":"31.12","ts":"1564088400"},{"open":"31.1","close":"31.08","value":"31.08","low":"31.02","high":"31.12","ts":"1564434000"},{"open":"31.47","close":"31.68","value":"31.68","low":"31.43","high":"31.74","ts":"1564952400"},{"open":"31.3","close":"31.37","value":"31.37","low":"31.18","high":"31.42","ts":"1565298000"},{"open":"31.44","close":"31.14","value":"31.14","low":"31.06","high":"31.52","ts":"1565643600"},{"open":"31.32","close":"31.36","value":"31.36","low":"31.3","high":"31.4","ts":"1566162000"},{"open":"31.38","close":"31.42","value":"31.42","low":"31.27","high":"31.46","ts":"1566507600"},{"open":"31.39","close":"31.4","value":"31.4","low":"31.3","high":"31.44","ts":"1566853200"},{"open":"31.33","close":"31.38","value":"31.38","low":"31.32","high":"31.42","ts":"1567371600"},{"open":"31.27","close":"31.18","value":"31.18","low":"31.14","high":"31.29","ts":"1567717200"},{"open":"31.22","close":"31.18","value":"31.18","low":"31.13","high":"31.28","ts":"1568062800"},{"open":"30.93","close":"30.9","value":"30.9","low":"30.87","high":"31.05","ts":"1568581200"},{"open":"31","close":"30.98","value":"30.98","low":"30.89","high":"31.03","ts":"1568926800"},{"open":"30.98","close":"31.04","value":"31.04","low":"30.93","high":"31.07","ts":"1569272400"},{"open":"31.05","close":"31.04","value":"31.04","low":"31.02","high":"31.07","ts":"1569790800"},{"open":"30.99","close":"30.88","value":"30.88","low":"30.85","high":"31.03","ts":"1570136400"},{"open":"30.89","close":"30.82","value":"30.82","low":"30.74","high":"30.91","ts":"1570482000"},{"open":"30.64","close":"30.6","value":"30.6","low":"30.54","high":"30.78","ts":"1571000400"},{"open":"30.63","close":"30.53","value":"30.53","low":"30.53","high":"30.65","ts":"1571346000"},{"open":"30.53","close":"30.58","value":"30.58","low":"30.47","high":"30.62","ts":"1571691600"},{"open":"30.58","close":"30.55","value":"30.55","low":"30.53","high":"30.6","ts":"1572210000"},{"open":"30.49","close":"30.44","value":"30.44","low":"30.43","high":"30.54","ts":"1572555600"},{"open":"30.42","close":"30.4","value":"30.4","low":"30.33","high":"30.44","ts":"1572901200"},{"open":"30.4","close":"30.4","value":"30.4","low":"30.38","high":"30.47","ts":"1573419600"},{"open":"30.52","close":"30.49","value":"30.49","low":"30.44","high":"30.58","ts":"1573765200"},{"open":"30.51","close":"30.52","value":"30.52","low":"30.44","high":"30.56","ts":"1574110800"},{"open":"30.57","close":"30.49","value":"30.49","low":"30.48","high":"30.58","ts":"1574629200"},{"open":"30.49","close":"30.51","value":"30.51","low":"30.43","high":"30.56","ts":"1574974800"},{"open":"30.49","close":"30.5","value":"30.5","low":"30.44","high":"30.59","ts":"1575320400"},{"open":"30.44","close":"30.46","value":"30.46","low":"30.43","high":"30.53","ts":"1575838800"},{"open":"30.23","close":"30.22","value":"30.22","low":"30.14","high":"30.32","ts":"1576184400"},{"open":"30.1","close":"30.15","value":"30.15","low":"30.08","high":"30.19","ts":"1576530000"},{"open":"30.13","close":"30.14","value":"30.14","low":"30.09","high":"30.21","ts":"1577048400"},{"open":"30.12","close":"30.08","value":"30.08","low":"30.02","high":"30.15","ts":"1577394000"},{"open":"30.1","close":"29.91","value":"29.91","low":"29.88","high":"30.1","ts":"1577739600"},{"open":"30.05","close":"30.06","value":"30.06","low":"30","high":"30.12","ts":"1578258000"},{"open":"29.98","close":"29.96","value":"29.96","low":"29.93","high":"30.02","ts":"1578603600"},{"open":"29.89","close":"29.9","value":"29.9","low":"29.84","high":"29.98","ts":"1578949200"},{"open":"29.97","close":"29.95","value":"29.95","low":"29.91","high":"29.99","ts":"1579467600"},{"open":"30.05","close":"30.04","value":"30.04","low":"29.97","high":"30.09","ts":"1579813200"},{"open":"30.16","close":"30.06","value":"30.06","low":"30.06","high":"30.2","ts":"1580158800"},{"open":"30.35","close":"30.24","value":"30.24","low":"30.23","high":"30.39","ts":"1580677200"},{"open":"30.08","close":"30.17","value":"30.17","low":"30.03","high":"30.22","ts":"1581022800"},{"open":"30.09","close":"30.02","value":"30.02","low":"29.92","high":"30.1","ts":"1581368400"},{"open":"30.03","close":"30.01","value":"30.01","low":"29.97","high":"30.05","ts":"1581886800"},{"open":"30.39","close":"30.39","value":"30.39","low":"30.3","high":"30.54","ts":"1582232400"},{"open":"30.44","close":"30.4","value":"30.4","low":"30.31","high":"30.48","ts":"1582578000"},{"open":"30.14","close":"29.85","value":"29.85","low":"29.85","high":"30.18","ts":"1583096400"},{"open":"29.95","close":"29.9","value":"29.9","low":"29.86","high":"30","ts":"1583442000"},{"open":"30.01","close":"29.92","value":"29.92","low":"29.84","high":"30.07","ts":"1583787600"},{"open":"30.14","close":"30.24","value":"30.24","low":"30.02","high":"30.29","ts":"1584306000"},{"open":"30.48","close":"30.26","value":"30.26","low":"30.19","high":"30.48","ts":"1584651600"},{"open":"30.28","close":"30.16","value":"30.16","low":"30.12","high":"30.35","ts":"1584997200"},{"open":"30.2","close":"30.28","value":"30.28","low":"30.18","high":"30.33","ts":"1585515600"},{"open":"30.2","close":"30.24","value":"30.24","low":"30.12","high":"30.33","ts":"1585861200"},{"open":"30.22","close":"30.09","value":"30.09","low":"29.98","high":"30.23","ts":"1586206800"},{"open":"30.04","close":"30.07","value":"30.07","low":"30.03","high":"30.14","ts":"1586725200"},{"open":"30.12","close":"30.03","value":"30.03","low":"30.02","high":"30.13","ts":"1587070800"},{"open":"30.03","close":"30.08","value":"30.08","low":"30.03","high":"30.14","ts":"1587416400"},{"open":"30.09","close":"30.03","value":"30.03","low":"29.97","high":"30.12","ts":"1587934800"},{"open":"29.79","close":"29.89","value":"29.89","low":"29.78","high":"29.95","ts":"1588280400"},{"open":"29.82","close":"29.86","value":"29.86","low":"29.72","high":"29.9","ts":"1588626000"},{"open":"29.85","close":"29.86","value":"29.86","low":"29.81","high":"29.95","ts":"1589144400"},{"open":"29.89","close":"29.95","value":"29.95","low":"29.87","high":"29.99","ts":"1589490000"},{"open":"29.94","close":"29.93","value":"29.93","low":"29.9","high":"29.99","ts":"1589835600"},{"open":"30.08","close":"30.02","value":"30.02","low":"30.01","high":"30.11","ts":"1590354000"},{"open":"30","close":"29.94","value":"29.94","low":"29.92","high":"30.06","ts":"1590699600"},{"open":"29.92","close":"29.93","value":"29.93","low":"29.85","high":"29.99","ts":"1591045200"},{"open":"29.73","close":"29.66","value":"29.66","low":"29.65","high":"29.8","ts":"1591563600"},{"open":"29.71","close":"29.63","value":"29.63","low":"29.59","high":"29.77","ts":"1591909200"},{"open":"29.65","close":"29.65","value":"29.65","low":"29.55","high":"29.73","ts":"1592254800"},{"open":"29.6","close":"29.59","value":"29.59","low":"29.56","high":"29.65","ts":"1592773200"},{"open":"29.51","close":"29.52","value":"29.52","low":"29.47","high":"29.57","ts":"1593118800"},{"open":"29.47","close":"29.41","value":"29.41","low":"29.37","high":"29.53","ts":"1593464400"},{"open":"29.45","close":"29.38","value":"29.38","low":"29.38","high":"29.51","ts":"1593982800"},{"open":"29.43","close":"29.46","value":"29.46","low":"29.42","high":"29.57","ts":"1594328400"},{"open":"29.45","close":"29.46","value":"29.46","low":"29.36","high":"29.54","ts":"1594674000"},{"open":"29.47","close":"29.45","value":"29.45","low":"29.45","high":"29.53","ts":"1595192400"},{"open":"29.44","close":"29.45","value":"29.45","low":"29.41","high":"29.52","ts":"1595538000"},{"open":"29.33","close":"29.32","value":"29.32","low":"29.2","high":"29.35","ts":"1595883600"},{"open":"29.33","close":"29.34","value":"29.34","low":"29.26","high":"29.44","ts":"1596402000"},{"open":"29.4","close":"29.42","value":"29.42","low":"29.31","high":"29.45","ts":"1596747600"},{"open":"29.4","close":"29.39","value":"29.39","low":"29.32","high":"29.47","ts":"1597093200"},{"open":"29.4","close":"29.39","value":"29.39","low":"29.35","high":"29.46","ts":"1597611600"},{"open":"29.42","close":"29.39","value":"29.39","low":"29.32","high":"29.45","ts":"1597957200"},{"open":"29.38","close":"29.36","value":"29.36","low":"29.29","high":"29.42","ts":"1598302800"},{"open":"29.35","close":"29.36","value":"29.36","low":"29.31","high":"29.41","ts":"1598821200"},{"open":"29.35","close":"29.32","value":"29.32","low":"29.29","high":"29.38","ts":"1599166800"},{"open":"29.33","close":"29.26","value":"29.26","low":"29.22","high":"29.34","ts":"1599512400"},{"open":"29.3","close":"29.25","value":"29.25","low":"29.21","high":"29.32","ts":"1600030800"},{"open":"29.15","close":"28.99","value":"28.99","low":"28.98","high":"29.19","ts":"1600376400"},{"open":"28.98","close":"29.03","value":"29.03","low":"28.96","high":"29.13","ts":"1600722000"},{"open":"29.27","close":"29.09","value":"29.09","low":"29.08","high":"29.29","ts":"1601240400"},{"open":"28.88","close":"28.92","value":"28.92","low":"28.87","high":"28.98","ts":"1601586000"},{"open":"28.76","close":"28.82","value":"28.82","low":"28.67","high":"28.83","ts":"1601931600"},{"open":"28.62","close":"28.6","value":"28.6","low":"28.55","high":"28.72","ts":"1602450000"},{"open":"28.75","close":"28.78","value":"28.78","low":"28.72","high":"28.82","ts":"1602795600"},{"open":"28.74","close":"28.7","value":"28.7","low":"28.69","high":"28.76","ts":"1603141200"},{"open":"28.63","close":"28.6","value":"28.6","low":"28.57","high":"28.75","ts":"1603659600"},{"open":"28.6","close":"28.58","value":"28.58","low":"28.37","high":"28.65","ts":"1604005200"},{"open":"28.58","close":"28.61","value":"28.61","low":"28.55","high":"28.66","ts":"1604350800"},{"open":"28.58","close":"28.63","value":"28.63","low":"28.45","high":"28.66","ts":"1604869200"},{"open":"28.53","close":"28.46","value":"28.46","low":"28.44","high":"28.55","ts":"1605214800"},{"open":"28.49","close":"28.51","value":"28.51","low":"28.41","high":"28.57","ts":"1605560400"},{"open":"28.54","close":"28.52","value":"28.52","low":"28.49","high":"28.57","ts":"1606078800"},{"open":"28.5","close":"28.5","value":"28.5","low":"28.43","high":"28.57","ts":"1606424400"},{"open":"28.6","close":"28.51","value":"28.51","low":"28.51","high":"28.62","ts":"1606770000"},{"open":"28.22","close":"28.22","value":"28.22","low":"28.21","high":"28.32","ts":"1607288400"},{"open":"28.2","close":"28.18","value":"28.18","low":"28.13","high":"28.34","ts":"1607634000"},{"open":"28.13","close":"28.13","value":"28.13","low":"28.08","high":"28.21","ts":"1607979600"},{"open":"28.17","close":"28.14","value":"28.14","low":"28.12","high":"28.29","ts":"1608498000"},{"open":"28.12","close":"28.12","value":"28.12","low":"28.02","high":"28.15","ts":"1608843600"},{"open":"28.12","close":"28.09","value":"28.09","low":"28.05","high":"28.18","ts":"1609189200"},{"open":"28.07","close":"28.08","value":"28.08","low":"28.03","high":"28.14","ts":"1609707600"},{"open":"28.02","close":"28","value":"28","low":"27.94","high":"28.09","ts":"1610053200"},{"open":"28.03","close":"27.98","value":"27.98","low":"27.91","high":"28.07","ts":"1610398800"},{"open":"28","close":"27.98","value":"27.98","low":"27.95","high":"28.08","ts":"1610917200"},{"open":"27.95","close":"27.95","value":"27.95","low":"27.88","high":"28.03","ts":"1611262800"},{"open":"28","close":"28","value":"28","low":"27.91","high":"28.05","ts":"1611608400"},{"open":"28.02","close":"28.01","value":"28.01","low":"27.93","high":"28.07","ts":"1612126800"},{"open":"28","close":"27.97","value":"27.97","low":"27.91","high":"28.04","ts":"1612472400"},{"open":"28","close":"27.98","value":"27.98","low":"27.89","high":"28.04","ts":"1612818000"},{"open":"28.03","close":"28","value":"28","low":"27.96","high":"28.06","ts":"1613336400"},{"open":"27.91","close":"27.92","value":"27.92","low":"27.87","high":"27.99","ts":"1613682000"},{"open":"27.91","close":"27.85","value":"27.85","low":"27.82","high":"27.93","ts":"1614027600"},{"open":"27.88","close":"27.82","value":"27.82","low":"27.8","high":"27.9","ts":"1614546000"},{"open":"27.89","close":"27.94","value":"27.94","low":"27.82","high":"27.99","ts":"1614891600"},{"open":"28.3","close":"28.24","value":"28.24","low":"28.24","high":"28.43","ts":"1615237200"},{"open":"28.16","close":"28.22","value":"28.22","low":"28.14","high":"28.31","ts":"1615755600"},{"open":"28.46","close":"28.39","value":"28.39","low":"28.36","high":"28.49","ts":"1616101200"},{"open":"28.39","close":"28.48","value":"28.48","low":"28.3","high":"28.54","ts":"1616446800"},{"open":"28.61","close":"28.51","value":"28.51","low":"28.49","high":"28.67","ts":"1616965200"},{"open":"28.49","close":"28.53","value":"28.53","low":"28.42","high":"28.56","ts":"1617310800"},{"open":"28.45","close":"28.43","value":"28.43","low":"28.4","high":"28.53","ts":"1617656400"},{"open":"28.48","close":"28.44","value":"28.44","low":"28.42","high":"28.54","ts":"1618174800"},{"open":"28.33","close":"28.33","value":"28.33","low":"28.1","high":"28.52","ts":"1618520400"},{"open":"28.15","close":"28.11","value":"28.11","low":"27.9","high":"28.3","ts":"1618866000"},{"open":"28.05","close":"27.83","value":"27.83","low":"27.8","high":"28.11","ts":"1619384400"},{"open":"27.85","close":"27.85","value":"27.85","low":"27.77","high":"27.99","ts":"1619730000"},{"open":"27.92","close":"27.96","value":"27.96","low":"27.84","high":"28.06","ts":"1620075600"},{"open":"27.8","close":"27.75","value":"27.75","low":"27.65","high":"27.86","ts":"1620594000"},{"open":"27.96","close":"27.96","value":"27.96","low":"27.84","high":"27.99","ts":"1620939600"},{"open":"28.11","close":"27.95","value":"27.95","low":"27.86","high":"28.14","ts":"1621285200"},{"open":"27.96","close":"27.93","value":"27.93","low":"27.88","high":"28.03","ts":"1621803600"},{"open":"27.81","close":"27.7","value":"27.7","low":"27.61","high":"27.93","ts":"1622149200"},{"open":"27.56","close":"27.57","value":"27.57","low":"27.43","high":"27.7","ts":"1622494800"},{"open":"27.55","close":"27.71","value":"27.71","low":"27.55","high":"27.79","ts":"1623013200"},{"open":"27.67","close":"27.64","value":"27.64","low":"27.54","high":"27.79","ts":"1623358800"},{"open":"27.7","close":"27.66","value":"27.66","low":"27.37","high":"27.85","ts":"1623704400"},{"open":"27.8","close":"27.9","value":"27.9","low":"27.75","high":"28","ts":"1624222800"},{"open":"27.97","close":"27.89","value":"27.89","low":"27.82","high":"28.05","ts":"1624568400"},{"open":"27.9","close":"27.93","value":"27.93","low":"27.74","high":"28.08","ts":"1624914000"},{"open":"27.91","close":"27.89","value":"27.89","low":"27.85","high":"27.99","ts":"1625432400"},{"open":"28.02","close":"27.95","value":"27.95","low":"27.95","high":"28.09","ts":"1625778000"},{"open":"28","close":"28.05","value":"28.05","low":"27.96","high":"28.11","ts":"1626123600"},{"open":"27.99","close":"28.09","value":"28.09","low":"27.96","high":"28.17","ts":"1626642000"},{"open":"28.03","close":"28.03","value":"28.03","low":"27.99","high":"28.13","ts":"1626987600"},{"open":"28.07","close":"28.02","value":"28.02","low":"27.99","high":"28.12","ts":"1627333200"},{"open":"27.94","close":"27.93","value":"27.93","low":"27.89","high":"27.99","ts":"1627851600"},{"open":"27.77","close":"27.8","value":"27.8","low":"27.73","high":"27.95","ts":"1628197200"},{"open":"27.83","close":"27.85","value":"27.85","low":"27.79","high":"27.91","ts":"1628542800"},{"open":"27.82","close":"27.83","value":"27.83","low":"27.78","high":"27.89","ts":"1629061200"},{"open":"28.04","close":"27.97","value":"27.97","low":"27.94","high":"28.12","ts":"1629406800"},{"open":"27.94","close":"27.91","value":"27.91","low":"27.89","high":"28","ts":"1629752400"},{"open":"27.89","close":"27.76","value":"27.76","low":"27.73","high":"27.9","ts":"1630270800"},{"open":"27.67","close":"27.61","value":"27.61","low":"27.59","high":"27.74","ts":"1630616400"},{"open":"27.55","close":"27.63","value":"27.63","low":"27.54","high":"27.71","ts":"1630962000"},{"open":"27.67","close":"27.68","value":"27.68","low":"27.62","high":"27.74","ts":"1631480400"},{"open":"27.76","close":"27.78","value":"27.78","low":"27.67","high":"27.87","ts":"1631826000"},{"open":"27.81","close":"27.75","value":"27.75","low":"27.73","high":"27.88","ts":"1632171600"},{"open":"27.74","close":"27.72","value":"27.72","low":"27.67","high":"27.76","ts":"1632690000"},{"open":"27.84","close":"27.75","value":"27.75","low":"27.76","high":"27.89","ts":"1633035600"},{"open":"27.93","close":"27.91","value":"27.91","low":"27.86","high":"27.98","ts":"1633381200"},{"open":"28.08","close":"28.05","value":"28.05","low":"27.99","high":"28.14","ts":"1633899600"},{"open":"28.03","close":"27.95","value":"27.95","low":"27.94","high":"28.1","ts":"1634245200"},{"open":"28","close":"27.86","value":"27.86","low":"27.79","high":"28.04","ts":"1634590800"},{"open":"27.85","close":"27.87","value":"27.87","low":"27.83","high":"27.92","ts":"1635109200"},{"open":"27.79","close":"27.82","value":"27.82","low":"27.72","high":"27.93","ts":"1635454800"},{"open":"27.84","close":"27.88","value":"27.88","low":"27.8","high":"27.93","ts":"1635800400"},{"open":"27.84","close":"27.83","value":"27.83","low":"27.81","high":"27.91","ts":"1636318800"},{"open":"27.83","close":"27.78","value":"27.78","low":"27.76","high":"27.88","ts":"1636664400"},{"open":"27.79","close":"27.83","value":"27.83","low":"27.73","high":"27.9","ts":"1637010000"},{"open":"27.8","close":"27.8","value":"27.8","low":"27.76","high":"27.87","ts":"1637528400"},{"open":"27.81","close":"27.85","value":"27.85","low":"27.77","high":"27.95","ts":"1637874000"},{"open":"27.78","close":"27.63","value":"27.63","low":"27.62","high":"27.81","ts":"1638219600"},{"open":"27.67","close":"27.71","value":"27.71","low":"27.67","high":"27.76","ts":"1638738000"},{"open":"27.74","close":"27.63","value":"27.63","low":"27.64","high":"27.78","ts":"1639083600"},{"open":"27.83","close":"27.83","value":"27.83","low":"27.75","high":"27.91","ts":"1639429200"},{"open":"27.84","close":"27.86","value":"27.86","low":"27.78","high":"27.92","ts":"1639947600"},{"open":"27.71","close":"27.68","value":"27.68","low":"27.63","high":"27.79","ts":"1640293200"},{"open":"27.69","close":"27.63","value":"27.63","low":"27.6","high":"27.71","ts":"1640638800"},{"open":"27.72","close":"27.64","value":"27.64","low":"27.6","high":"27.73","ts":"1641157200"},{"open":"27.67","close":"27.6","value":"27.6","low":"27.61","high":"27.75","ts":"1641502800"},{"open":"27.67","close":"27.67","value":"27.67","low":"27.61","high":"27.74","ts":"1641848400"},{"open":"27.55","close":"27.51","value":"27.51","low":"27.48","high":"27.65","ts":"1642366800"},{"open":"27.66","close":"27.69","value":"27.69","low":"27.58","high":"27.74","ts":"1642712400"},{"open":"27.7","close":"27.71","value":"27.71","low":"27.62","high":"27.77","ts":"1643058000"},{"open":"27.84","close":"27.77","value":"27.77","low":"27.75","high":"27.98","ts":"1643576400"},{"open":"27.79","close":"27.8","value":"27.8","low":"27.7","high":"27.88","ts":"1643922000"},{"open":"27.85","close":"27.81","value":"27.81","low":"27.79","high":"27.89","ts":"1644267600"},{"open":"27.91","close":"27.87","value":"27.87","low":"27.85","high":"27.94","ts":"1644786000"},{"open":"27.87","close":"27.84","value":"27.84","low":"27.83","high":"27.93","ts":"1645131600"},{"open":"27.85","close":"27.85","value":"27.85","low":"27.81","high":"27.91","ts":"1645477200"},{"open":"27.98","close":"28","value":"28","low":"27.97","high":"28.11","ts":"1645995600"},{"open":"28.08","close":"28.12","value":"28.12","low":"28.04","high":"28.26","ts":"1646341200"},{"open":"28.3","close":"28.32","value":"28.32","low":"28.26","high":"28.42","ts":"1646686800"},{"open":"28.41","close":"28.54","value":"28.54","low":"28.39","high":"28.57","ts":"1647205200"},{"open":"28.23","close":"28.36","value":"28.36","low":"28.17","high":"28.45","ts":"1647550800"},{"open":"28.51","close":"28.48","value":"28.48","low":"28.42","high":"28.63","ts":"1647896400"},{"open":"28.68","close":"28.76","value":"28.76","low":"28.64","high":"28.87","ts":"1648414800"},{"open":"28.65","close":"28.67","value":"28.67","low":"28.61","high":"28.76","ts":"1648760400"},{"open":"28.65","close":"28.68","value":"28.68","low":"28.6","high":"28.72","ts":"1649106000"},{"open":"28.93","close":"29.03","value":"29.03","low":"28.9","high":"29.13","ts":"1649624400"},{"open":"29.06","close":"29.11","value":"29.11","low":"28.98","high":"29.17","ts":"1649970000"},{"open":"29.26","close":"29.3","value":"29.3","low":"29.19","high":"29.33","ts":"1650315600"},{"open":"29.34","close":"29.23","value":"29.23","low":"29.24","high":"29.43","ts":"1650834000"},{"open":"29.53","close":"29.44","value":"29.44","low":"29.36","high":"29.58","ts":"1651179600"},{"open":"29.5","close":"29.44","value":"29.44","low":"29.43","high":"29.57","ts":"1651525200"},{"open":"29.67","close":"29.75","value":"29.75","low":"29.65","high":"29.85","ts":"1652043600"},{"open":"29.88","close":"29.78","value":"29.78","low":"29.75","high":"29.92","ts":"1652389200"},{"open":"29.77","close":"29.61","value":"29.61","low":"29.53","high":"29.83","ts":"1652734800"},{"open":"29.7","close":"29.58","value":"29.58","low":"29.54","high":"29.74","ts":"1653253200"},{"open":"29.42","close":"29.3","value":"29.3","low":"29.25","high":"29.5","ts":"1653598800"},{"open":"28.98","close":"29.03","value":"29.03","low":"28.92","high":"29.16","ts":"1653944400"},{"open":"29.36","close":"29.38","value":"29.38","low":"29.33","high":"29.46","ts":"1654462800"},{"open":"29.59","close":"29.66","value":"29.66","low":"29.55","high":"29.69","ts":"1654808400"},{"open":"29.78","close":"29.68","value":"29.68","low":"29.61","high":"29.84","ts":"1655154000"},{"open":"29.77","close":"29.7","value":"29.7","low":"29.68","high":"29.82","ts":"1655672400"},{"open":"29.73","close":"29.69","value":"29.69","low":"29.62","high":"29.79","ts":"1656018000"},{"open":"29.63","close":"29.71","value":"29.71","low":"29.6","high":"29.77","ts":"1656363600"},{"open":"29.81","close":"29.71","value":"29.71","low":"29.68","high":"29.87","ts":"1656882000"},{"open":"29.75","close":"29.75","value":"29.75","low":"29.71","high":"29.83","ts":"1657227600"},{"open":"29.87","close":"29.88","value":"29.88","low":"29.82","high":"29.95","ts":"1657573200"},{"open":"29.93","close":"29.9","value":"29.9","low":"29.86","high":"29.96","ts":"1658091600"},{"open":"29.9","close":"29.81","value":"29.81","low":"29.81","high":"29.99","ts":"1658437200"},{"open":"29.91","close":"29.97","value":"29.97","low":"29.83","high":"29.99","ts":"1658782800"},{"open":"30.09","close":"30.14","value":"30.14","low":"29.97","high":"30.22","ts":"1659301200"},{"open":"29.98","close":"29.97","value":"29.97","low":"29.9","high":"30.06","ts":"1659646800"},{"open":"30.04","close":"30.03","value":"30.03","low":"29.96","high":"30.07","ts":"1659992400"},{"open":"29.98","close":"29.99","value":"29.99","low":"29.93","high":"30.05","ts":"1660510800"},{"open":"29.98","close":"30.1","value":"30.1","low":"29.97","high":"30.14","ts":"1660856400"},{"open":"30.16","close":"30.19","value":"30.19","low":"30.1","high":"30.22","ts":"1661202000"},{"open":"30.3","close":"30.37","value":"30.37","low":"30.25","high":"30.46","ts":"1661720400"},{"open":"30.61","close":"30.61","value":"30.61","low":"30.55","high":"30.66","ts":"1662066000"},{"open":"30.72","close":"30.82","value":"30.82","low":"30.63","high":"30.86","ts":"1662411600"},{"open":"30.88","close":"30.88","value":"30.88","low":"30.79","high":"30.95","ts":"1662930000"},{"open":"31.25","close":"31.29","value":"31.29","low":"31.14","high":"31.46","ts":"1663275600"},{"open":"31.32","close":"31.35","value":"31.35","low":"31.3","high":"31.42","ts":"1663621200"},{"open":"31.81","close":"31.82","value":"31.82","low":"31.76","high":"31.95","ts":"1664139600"},{"open":"31.7","close":"31.8","value":"31.8","low":"31.61","high":"31.88","ts":"1664485200"},{"open":"31.8","close":"31.64","value":"31.64","low":"31.6","high":"31.88","ts":"1664830800"},{"open":"31.73","close":"31.8","value":"31.8","low":"31.66","high":"31.84","ts":"1665349200"},{"open":"31.88","close":"31.97","value":"31.97","low":"31.83","high":"32.08","ts":"1665694800"},{"open":"31.99","close":"32.02","value":"32.02","low":"31.91","high":"32.08","ts":"1666040400"},{"open":"32.09","close":"32.31","value":"32.31","low":"32.06","high":"32.41","ts":"1666558800"},{"open":"32.12","close":"32.1","value":"32.1","low":"32.03","high":"32.21","ts":"1666904400"},{"open":"32.26","close":"32.16","value":"32.16","low":"32.09","high":"32.33","ts":"1667250000"},{"open":"32.01","close":"31.97","value":"31.97","low":"31.92","high":"32.17","ts":"1667768400"},{"open":"31.41","close":"31.1","value":"31.1","low":"31","high":"31.66","ts":"1668114000"},{"open":"30.92","close":"31.12","value":"31.12","low":"30.84","high":"31.15","ts":"1668459600"},{"open":"31.15","close":"31.15","value":"31.15","low":"31.13","high":"31.29","ts":"1668978000"},{"open":"30.93","close":"30.95","value":"30.95","low":"30.74","high":"31.01","ts":"1669323600"},{"open":"31.02","close":"30.96","value":"30.96","low":"30.89","high":"31.03","ts":"1669669200"},{"open":"30.55","close":"30.58","value":"30.58","low":"30.41","high":"30.59","ts":"1670187600"},{"open":"30.64","close":"30.67","value":"30.67","low":"30.57","high":"30.78","ts":"1670533200"},{"open":"30.71","close":"30.6","value":"30.6","low":"30.55","high":"30.75","ts":"1670878800"},{"open":"30.74","close":"30.8","value":"30.8","low":"30.69","high":"30.8","ts":"1671397200"},{"open":"30.77","close":"30.78","value":"30.78","low":"30.71","high":"30.81","ts":"1671742800"},{"open":"30.72","close":"30.77","value":"30.77","low":"30.68","high":"30.78","ts":"1672088400"},{"open":"30.64","close":"30.7","value":"30.7","low":"30.64","high":"30.72","ts":"1672606800"},{"open":"30.72","close":"30.61","value":"30.61","low":"30.57","high":"30.75","ts":"1672952400"},{"open":"30.46","close":"30.43","value":"30.43","low":"30.41","high":"30.53","ts":"1673298000"},{"open":"30.35","close":"30.37","value":"30.37","low":"30.24","high":"30.38","ts":"1673816400"},{"open":"30.32","close":"30.34","value":"30.34","low":"30.29","high":"30.41","ts":"1674162000"},{"open":"30.33","close":"30.27","value":"30.27","low":"30.2","high":"30.36","ts":"1674507600"},{"open":"30.25","close":"30.1","value":"30.1","low":"30.02","high":"30.25","ts":"1675026000"},{"open":"29.71","close":"29.99","value":"29.99","low":"29.66","high":"30.05","ts":"1675371600"},{"open":"30.03","close":"30.04","value":"30.04","low":"29.97","high":"30.14","ts":"1675717200"},{"open":"30.24","close":"30.22","value":"30.22","low":"30.17","high":"30.28","ts":"1676235600"},{"open":"30.3","close":"30.4","value":"30.4","low":"30.29","high":"30.48","ts":"1676581200"},{"open":"30.39","close":"30.54","value":"30.54","low":"30.3","high":"30.57","ts":"1676926800"},{"open":"30.66","close":"30.66","value":"30.66","low":"30.63","high":"30.78","ts":"1677445200"},{"open":"30.66","close":"30.54","value":"30.54","low":"30.54","high":"30.7","ts":"1677790800"},{"open":"30.65","close":"30.76","value":"30.76","low":"30.57","high":"30.81","ts":"1678136400"},{"open":"30.71","close":"30.45","value":"30.45","low":"30.43","high":"30.83","ts":"1678654800"},{"open":"30.52","close":"30.61","value":"30.61","low":"30.51","high":"30.62","ts":"1679000400"},{"open":"30.51","close":"30.5","value":"30.5","low":"30.47","high":"30.59","ts":"1679346000"},{"open":"30.34","close":"30.37","value":"30.37","low":"30.32","high":"30.44","ts":"1679864400"},{"open":"30.46","close":"30.53","value":"30.53","low":"30.4","high":"30.58","ts":"1680210000"},{"open":"30.49","close":"30.47","value":"30.47","low":"30.44","high":"30.59","ts":"1680555600"},{"open":"30.41","close":"30.5","value":"30.5","low":"30.41","high":"30.54","ts":"1681074000"},{"open":"30.47","close":"30.52","value":"30.52","low":"30.38","high":"30.57","ts":"1681419600"},{"open":"30.56","close":"30.51","value":"30.51","low":"30.48","high":"30.61","ts":"1681765200"},{"open":"30.64","close":"30.66","value":"30.66","low":"30.62","high":"30.67","ts":"1682283600"},{"open":"30.72","close":"30.76","value":"30.76","low":"30.64","high":"30.8","ts":"1682629200"},{"open":"30.81","close":"30.77","value":"30.77","low":"30.74","high":"30.84","ts":"1682974800"},{"open":"30.59","close":"30.67","value":"30.67","low":"30.59","high":"30.72","ts":"1683493200"},{"open":"30.77","close":"30.81","value":"30.81","low":"30.71","high":"30.85","ts":"1683838800"},{"open":"30.75","close":"30.85","value":"30.85","low":"30.75","high":"30.86","ts":"1684184400"},{"open":"30.64","close":"30.66","value":"30.66","low":"30.49","high":"30.69","ts":"1684702800"},{"open":"30.84","close":"30.69","value":"30.69","low":"30.68","high":"30.84","ts":"1685048400"},{"open":"30.62","close":"30.58","value":"30.58","low":"30.54","high":"30.65","ts":"1685394000"},{"open":"30.68","close":"30.7","value":"30.7","low":"30.67","high":"30.75","ts":"1685912400"},{"open":"30.72","close":"30.67","value":"30.67","low":"30.66","high":"30.77","ts":"1686258000"},{"open":"30.76","close":"30.64","value":"30.64","low":"30.58","high":"30.78","ts":"1686603600"},{"open":"30.66","close":"30.82","value":"30.82","low":"30.66","high":"30.83","ts":"1687122000"},{"open":"31.01","close":"31","value":"31","low":"30.98","high":"31.14","ts":"1687467600"},{"open":"31.01","close":"31.02","value":"31.02","low":"30.97","high":"31.06","ts":"1687813200"},{"open":"31.16","close":"31.1","value":"31.1","low":"31.08","high":"31.18","ts":"1688331600"},{"open":"31.29","close":"31.28","value":"31.28","low":"31.24","high":"31.35","ts":"1688677200"},{"open":"31.35","close":"31.32","value":"31.32","low":"31.29","high":"31.4","ts":"1689022800"},{"open":"30.84","close":"31.03","value":"31.03","low":"30.84","high":"31.07","ts":"1689541200"},{"open":"31.1","close":"31.34","value":"31.34","low":"31.05","high":"31.37","ts":"1689886800"},{"open":"31.34","close":"31.27","value":"31.27","low":"31.25","high":"31.36","ts":"1690232400"},{"open":"31.33","close":"31.44","value":"31.44","low":"31.32","high":"31.49","ts":"1690750800"},{"open":"31.68","close":"31.67","value":"31.67","low":"31.61","high":"33.66","ts":"1691096400"},{"open":"31.73","close":"31.84","value":"31.84","low":"31.68","high":"32.52","ts":"1691442000"},{"open":"31.91","close":"31.95","value":"31.95","low":"31.9","high":"32.02","ts":"1691960400"},{"open":"31.96","close":"31.92","value":"31.92","low":"31.83","high":"31.99","ts":"1692306000"},{"open":"31.94","close":"31.99","value":"31.99","low":"31.9","high":"32","ts":"1692651600"},{"open":"31.83","close":"31.91","value":"31.91","low":"31.8","high":"31.93","ts":"1693170000"},{"open":"31.86","close":"31.89","value":"31.89","low":"31.8","high":"31.92","ts":"1693515600"},{"open":"31.94","close":"31.94","value":"31.94","low":"31.87","high":"31.97","ts":"1693861200"},{"open":"32.09","close":"31.97","value":"31.97","low":"31.93","high":"32.1","ts":"1694379600"},{"open":"31.93","close":"31.88","value":"31.88","low":"31.87","high":"31.99","ts":"1694725200"},{"open":"31.96","close":"32.04","value":"32.04","low":"31.91","high":"32.08","ts":"1695070800"},{"open":"32.15","close":"32.14","value":"32.14","low":"32.1","high":"32.18","ts":"1695589200"},{"open":"32.13","close":"32.25","value":"32.25","low":"32.08","high":"32.27","ts":"1695934800"},{"open":"32.33","close":"32.37","value":"32.37","low":"32.3","high":"32.38","ts":"1696280400"},{"open":"32.13","close":"32.15","value":"32.15","low":"32.13","high":"32.22","ts":"1696798800"},{"open":"32.22","close":"32.21","value":"32.21","low":"32.16","high":"32.25","ts":"1697144400"},{"open":"32.26","close":"32.37","value":"32.37","low":"32.2","high":"32.39","ts":"1697490000"},{"open":"32.35","close":"32.3","value":"32.3","low":"32.3","high":"32.4","ts":"1698008400"},{"open":"32.43","close":"32.43","value":"32.43","low":"32.37","high":"32.5","ts":"1698354000"},{"open":"32.34","close":"32.46","value":"32.46","low":"32.26","high":"32.49","ts":"1698699600"},{"open":"32.1","close":"32.14","value":"32.14","low":"32.06","high":"32.17","ts":"1699218000"},{"open":"32.35","close":"32.36","value":"32.36","low":"32.27","high":"32.4","ts":"1699563600"},{"open":"32.32","close":"32.1","value":"32.1","low":"32.09","high":"32.39","ts":"1699909200"},{"open":"31.75","close":"31.5","value":"31.5","low":"31.49","high":"31.77","ts":"1700427600"},{"open":"31.62","close":"31.65","value":"31.65","low":"31.47","high":"31.69","ts":"1700773200"},{"open":"31.53","close":"31.34","value":"31.34","low":"31.13","high":"31.54","ts":"1701118800"},{"open":"31.26","close":"31.46","value":"31.46","low":"31.26","high":"31.47","ts":"1701637200"},{"open":"31.39","close":"31.45","value":"31.45","low":"31.27","high":"31.57","ts":"1701982800"},{"open":"31.47","close":"31.51","value":"31.51","low":"31.36","high":"31.53","ts":"1702328400"},{"open":"31.36","close":"31.41","value":"31.41","low":"31.28","high":"31.41","ts":"1702846800"},{"open":"31.21","close":"31.14","value":"31.14","low":"30.8","high":"31.23","ts":"1703192400"},{"open":"31.14","close":"30.94","value":"30.94","low":"30.83","high":"31.15","ts":"1703538000"},{"open":"30.68","close":"30.68","value":"30.68","low":"30.68","high":"30.68","ts":"1704056400"},{"open":"31.1","close":"30.98","value":"30.98","low":"30.89","high":"31.11","ts":"1704402000"},{"open":"30.93","close":"31.07","value":"31.07","low":"30.73","high":"31.13","ts":"1704747600"},{"open":"31.09","close":"31.29","value":"31.29","low":"31.09","high":"31.3","ts":"1705266000"},{"open":"31.55","close":"31.4","value":"31.4","low":"31.32","high":"31.6","ts":"1705611600"},{"open":"31.36","close":"31.42","value":"31.42","low":"31.2","high":"31.47","ts":"1705957200"},{"open":"31.29","close":"31.22","value":"31.22","low":"31.21","high":"31.29","ts":"1706475600"},{"open":"31.29","close":"31.37","value":"31.37","low":"31.16","high":"31.43","ts":"1706821200"},{"open":"31.39","close":"31.31","value":"31.31","low":"31.27","high":"31.48","ts":"1707166800"},{"open":"31.39","close":"31.39","value":"31.39","low":"31.37","high":"31.39","ts":"1707512400"},{"open":"31.59","close":"31.41","value":"31.41","low":"31.41","high":"31.59","ts":"1707858000"},{"open":"31.35","close":"31.4","value":"31.4","low":"31.33","high":"31.44","ts":"1708290000"},{"open":"31.53","close":"31.6","value":"31.6","low":"31.46","high":"31.68","ts":"1708635600"},{"open":"31.58","close":"31.61","value":"31.61","low":"31.56","high":"31.64","ts":"1708981200"},{"open":"31.58","close":"31.58","value":"31.58","low":"31.57","high":"31.58","ts":"1709326800"},{"open":"31.59","close":"31.53","value":"31.53","low":"31.49","high":"31.62","ts":"1709672400"},{"open":"31.45","close":"31.43","value":"31.43","low":"31.32","high":"31.48","ts":"1710104400"},{"open":"31.58","close":"31.61","value":"31.61","low":"31.54","high":"31.68","ts":"1710450000"},{"open":"31.68","close":"31.78","value":"31.78","low":"31.64","high":"31.81","ts":"1710795600"},{"open":"31.92","close":"31.97","value":"31.97","low":"31.89","high":"31.97","ts":"1711141200"},{"open":"31.92","close":"31.99","value":"31.99","low":"31.89","high":"32.09","ts":"1711486800"},{"open":"31.94","close":"32.04","value":"32.04","low":"31.92","high":"32.08","ts":"1711918800"},{"open":"32.1","close":"32.12","value":"32.12","low":"32.03","high":"32.14","ts":"1712264400"},{"open":"32.08","close":"32.01","value":"32.01","low":"32","high":"32.12","ts":"1712610000"},{"open":"32.3","close":"32.43","value":"32.43","low":"32.27","high":"32.48","ts":"1713128400"},{"open":"32.48","close":"32.54","value":"32.54","low":"32.43","high":"32.58","ts":"1713474000"},{"open":"32.61","close":"32.56","value":"32.56","low":"32.52","high":"32.66","ts":"1713819600"},{"open":"32.56","close":"32.66","value":"32.66","low":"32.49","high":"32.69","ts":"1713906000"},{"open":"32.66","close":"32.57","value":"32.57","low":"32.53","high":"32.66","ts":"1713992400"},{"open":"32.56","close":"32.6","value":"32.6","low":"32.52","high":"32.63","ts":"1714078800"},{"open":"32.6","close":"32.51","value":"32.51","low":"32.51","high":"32.67","ts":"1714338000"},{"open":"32.51","close":"32.62","value":"32.62","low":"32.47","high":"32.63","ts":"1714424400"},{"open":"32.62","close":"32.51","value":"32.51","low":"32.44","high":"32.65","ts":"1714510800"},{"open":"32.51","close":"32.38","value":"32.38","low":"32.36","high":"32.59","ts":"1714597200"},{"open":"32.38","close":"32.29","value":"32.29","low":"32.12","high":"32.42","ts":"1714683600"},{"open":"32.29","close":"32.31","value":"32.31","low":"32.25","high":"32.36","ts":"1714942800"},{"open":"32.31","close":"32.41","value":"32.41","low":"32.28","high":"32.42","ts":"1715029200"},{"open":"32.41","close":"32.38","value":"32.38","low":"32.37","high":"32.47","ts":"1715115600"},{"open":"32.37","close":"32.39","value":"32.39","low":"32.35","high":"32.45","ts":"1715202000"},{"open":"32.4","close":"32.44","value":"32.44","low":"32.35","high":"32.49","ts":"1715288400"},{"open":"32.44","close":"32.42","value":"32.42","low":"32.38","high":"32.47","ts":"1715547600"},{"open":"32.42","close":"32.34","value":"32.34","low":"32.33","high":"32.45","ts":"1715634000"},{"open":"32.34","close":"32.09","value":"32.09","low":"32.06","high":"32.35","ts":"1715720400"},{"open":"32.09","close":"32.17","value":"32.17","low":"32.01","high":"32.18","ts":"1715806800"},{"open":"32.17","close":"32.18","value":"32.18","low":"32.09","high":"32.28","ts":"1715893200"},{"open":"32.18","close":"32.27","value":"32.27","low":"32.17","high":"32.27","ts":"1716152400"},{"open":"32.26","close":"32.29","value":"32.29","low":"32.22","high":"32.33","ts":"1716238800"},{"open":"32.29","close":"32.27","value":"32.27","low":"32.24","high":"32.33","ts":"1716325200"},{"open":"32.27","close":"32.27","value":"32.27","low":"32.17","high":"32.32","ts":"1716411600"},{"open":"32.27","close":"32.25","value":"32.25","low":"32.2","high":"32.31","ts":"1716498000"},{"open":"32.25","close":"32.15","value":"32.15","low":"32.14","high":"32.25","ts":"1716757200"},{"open":"32.15","close":"32.23","value":"32.23","low":"32.1","high":"32.26","ts":"1716843600"},{"open":"32.23","close":"32.39","value":"32.39","low":"32.19","high":"32.4","ts":"1716930000"},{"open":"32.39","close":"32.4","value":"32.4","low":"32.35","high":"32.51","ts":"1717016400"},{"open":"32.4","close":"32.48","value":"32.48","low":"32.37","high":"32.56","ts":"1717102800"},{"open":"32.48","close":"32.31","value":"32.31","low":"32.31","high":"32.48","ts":"1717362000"},{"open":"32.33","close":"32.35","value":"32.35","low":"32.31","high":"32.43","ts":"1717448400"},{"open":"32.35","close":"32.31","value":"32.31","low":"32.3","high":"32.4","ts":"1717534800"},{"open":"32.31","close":"32.27","value":"32.27","low":"32.22","high":"32.34","ts":"1717621200"},{"open":"32.27","close":"32.42","value":"32.42","low":"32.17","high":"32.44","ts":"1717707600"},{"open":"32.41","close":"32.36","value":"32.36","low":"32.34","high":"32.45","ts":"1717966800"},{"open":"32.37","close":"32.38","value":"32.38","low":"32.34","high":"32.43","ts":"1718053200"},{"open":"32.37","close":"32.27","value":"32.27","low":"32.11","high":"32.4","ts":"1718139600"},{"open":"32.28","close":"32.37","value":"32.37","low":"32.19","high":"32.39","ts":"1718226000"},{"open":"32.37","close":"32.36","value":"32.36","low":"32.31","high":"32.41","ts":"1718312400"},{"open":"32.35","close":"32.36","value":"32.36","low":"32.32","high":"32.39","ts":"1718571600"},{"open":"32.36","close":"32.36","value":"32.36","low":"32.32","high":"32.44","ts":"1718658000"},{"open":"32.35","close":"32.39","value":"32.39","low":"32.3","high":"32.4","ts":"1718744400"},{"open":"32.37","close":"32.38","value":"32.38","low":"32.34","high":"32.41","ts":"1719176400"},{"open":"32.38","close":"32.48","value":"32.48","low":"32.34","high":"32.53","ts":"1719262800"},{"open":"32.48","close":"32.56","value":"32.56","low":"32.44","high":"32.63","ts":"1719349200"},{"open":"32.56","close":"32.56","value":"32.56","low":"32.53","high":"32.61","ts":"1719435600"},{"open":"32.56","close":"32.52","value":"32.52","low":"32.42","high":"32.59","ts":"1719522000"},{"open":"32.52","close":"32.56","value":"32.56","low":"32.46","high":"32.59","ts":"1719781200"},{"open":"32.56","close":"32.59","value":"32.59","low":"32.53","high":"32.67","ts":"1719867600"},{"open":"32.59","close":"32.61","value":"32.61","low":"32.53","high":"32.76","ts":"1719954000"},{"open":"32.64","close":"32.51","value":"32.51","low":"32.44","high":"32.67","ts":"1720040400"},{"open":"32.52","close":"32.4","value":"32.4","low":"32.39","high":"32.53","ts":"1720126800"},{"open":"32.41","close":"32.48","value":"32.48","low":"32.36","high":"32.5","ts":"1720386000"},{"open":"32.48","close":"32.56","value":"32.56","low":"32.45","high":"32.78","ts":"1720472400"},{"open":"32.56","close":"32.62","value":"32.62","low":"32.52","high":"32.65","ts":"1720558800"},{"open":"32.62","close":"32.45","value":"32.45","low":"32.39","high":"32.62","ts":"1720645200"},{"open":"32.45","close":"32.54","value":"32.54","low":"32.38","high":"32.56","ts":"1720731600"},{"open":"32.53","close":"32.63","value":"32.63","low":"32.52","high":"32.64","ts":"1720990800"},{"open":"32.63","close":"32.58","value":"32.58","low":"32.58","high":"32.65","ts":"1721077200"},{"open":"32.59","close":"32.56","value":"32.56","low":"32.46","high":"32.64","ts":"1721163600"},{"open":"32.56","close":"32.7","value":"32.7","low":"32.51","high":"32.72","ts":"1721250000"},{"open":"32.7","close":"32.8","value":"32.8","low":"32.65","high":"32.81","ts":"1721336400"},{"open":"32.8","close":"32.84","value":"32.84","low":"32.77","high":"32.91","ts":"1721595600"},{"open":"32.84","close":"32.79","value":"32.79","low":"32.77","high":"32.86","ts":"1721682000"},{"open":"32.8","close":"32.74","value":"32.74","low":"32.68","high":"32.81","ts":"1721768400"},{"open":"32.73","close":"32.74","value":"32.74","low":"32.63","high":"32.79","ts":"1721854800"},{"open":"32.73","close":"32.82","value":"32.82","low":"32.66","high":"32.87","ts":"1721941200"},{"open":"32.81","close":"32.87","value":"32.87","low":"32.76","high":"32.9","ts":"1722200400"},{"open":"32.87","close":"32.84","value":"32.84","low":"32.78","high":"32.91","ts":"1722286800"},{"open":"32.84","close":"32.71","value":"32.71","low":"32.65","high":"35.01","ts":"1722373200"},{"open":"32.71","close":"32.79","value":"32.79","low":"32.55","high":"32.83","ts":"1722459600"},{"open":"32.79","close":"32.62","value":"32.62","low":"32.61","high":"32.87","ts":"1722546000"},{"open":"32.6","close":"32.71","value":"32.71","low":"32.4","high":"32.77","ts":"1722805200"},{"open":"32.71","close":"32.78","value":"32.78","low":"32.52","high":"32.81","ts":"1722891600"},{"open":"32.78","close":"32.67","value":"32.67","low":"32.52","high":"32.79","ts":"1722978000"},{"open":"32.67","close":"32.45","value":"32.45","low":"32.37","high":"32.68","ts":"1723064400"},{"open":"32.46","close":"32.45","value":"32.45","low":"32.18","high":"32.49","ts":"1723150800"},{"open":"32.45","close":"32.43","value":"32.43","low":"32.35","high":"32.51","ts":"1723410000"},{"open":"32.44","close":"32.35","value":"32.35","low":"32.19","high":"32.49","ts":"1723496400"},{"open":"32.35","close":"32.25","value":"32.25","low":"32.07","high":"32.36","ts":"1723582800"},{"open":"32.27","close":"32.41","value":"32.41","low":"32","high":"32.44","ts":"1723669200"},{"open":"32.41","close":"32.17","value":"32.17","low":"32.16","high":"32.47","ts":"1723755600"},{"open":"32.19","close":"31.95","value":"31.95","low":"31.72","high":"32.2","ts":"1724014800"},{"open":"31.95","close":"31.91","value":"31.91","low":"31.69","high":"31.97","ts":"1724101200"},{"open":"31.91","close":"31.93","value":"31.93","low":"31.65","high":"31.99","ts":"1724187600"},{"open":"31.94","close":"31.98","value":"31.98","low":"31.71","high":"32.05","ts":"1724274000"},{"open":"31.98","close":"31.81","value":"31.81","low":"31.78","high":"32.05","ts":"1724360400"},{"open":"31.81","close":"31.85","value":"31.85","low":"31.74","high":"31.87","ts":"1724619600"},{"open":"31.86","close":"31.9","value":"31.9","low":"31.62","high":"31.99","ts":"1724706000"},{"open":"31.91","close":"31.98","value":"31.98","low":"31.7","high":"32","ts":"1724792400"},{"open":"31.98","close":"31.89","value":"31.89","low":"31.8","high":"32.03","ts":"1724878800"},{"open":"31.89","close":"32.01","value":"32.01","low":"31.7","high":"32.02","ts":"1724965200"},{"open":"32.01","close":"32.06","value":"32.06","low":"31.98","high":"32.08","ts":"1725224400"},{"open":"32.06","close":"32.11","value":"32.11","low":"31.95","high":"32.14","ts":"1725310800"},{"open":"32.11","close":"32.12","value":"32.12","low":"32","high":"32.19","ts":"1725397200"},{"open":"32.12","close":"32.05","value":"32.05","low":"31.97","high":"32.14","ts":"1725483600"},{"open":"32.05","close":"32.04","value":"32.04","low":"31.85","high":"32.09","ts":"1725570000"},{"open":"32.04","close":"32.13","value":"32.13","low":"32.01","high":"32.15","ts":"1725829200"},{"open":"32.14","close":"32.19","value":"32.19","low":"32.01","high":"32.21","ts":"1725915600"},{"open":"32.19","close":"32.15","value":"32.15","low":"32.05","high":"32.21","ts":"1726002000"},{"open":"32.15","close":"32.09","value":"32.09","low":"31.96","high":"32.17","ts":"1726088400"},{"open":"32.09","close":"31.96","value":"31.96","low":"31.77","high":"32.13","ts":"1726174800"},{"open":"31.95","close":"31.88","value":"31.88","low":"31.66","high":"31.95","ts":"1726434000"},{"open":"31.88","close":"31.95","value":"31.95","low":"31.65","high":"31.98","ts":"1726520400"},{"open":"31.94","close":"32.01","value":"32.01","low":"31.71","high":"32.06","ts":"1726606800"},{"open":"32.01","close":"31.93","value":"31.93","low":"31.79","high":"32.08","ts":"1726693200"},{"open":"31.93","close":"31.98","value":"31.98","low":"31.78","high":"32.03","ts":"1726779600"},{"open":"31.98","close":"32.05","value":"32.05","low":"31.93","high":"32.14","ts":"1727038800"},{"open":"32.06","close":"31.85","value":"31.85","low":"31.84","high":"32.09","ts":"1727125200"},{"open":"31.72","close":"32","value":"32","low":"31.72","high":"32.04","ts":"1727211600"},{"open":"32","close":"31.68","value":"31.68","low":"31.66","high":"32.01","ts":"1727298000"},{"open":"31.69","close":"31.59","value":"31.59","low":"31.43","high":"31.77","ts":"1727384400"},{"open":"31.59","close":"31.77","value":"31.77","low":"31.52","high":"31.86","ts":"1727643600"},{"open":"31.78","close":"31.9","value":"31.9","low":"31.61","high":"31.95","ts":"1727730000"},{"open":"31.9","close":"31.95","value":"31.95","low":"31.78","high":"32.04","ts":"1727816400"},{"open":"31.95","close":"32.04","value":"32.04","low":"31.83","high":"32.12","ts":"1727902800"},{"open":"32.04","close":"32.3","value":"32.3","low":"28.51","high":"32.37","ts":"1727989200"},{"open":"32.29","close":"32.18","value":"32.18","low":"32.15","high":"32.35","ts":"1728248400"},{"open":"32.18","close":"32.24","value":"32.24","low":"32.12","high":"32.26","ts":"1728334800"},{"open":"32.24","close":"32.27","value":"32.27","low":"32.14","high":"32.28","ts":"1728421200"},{"open":"32.27","close":"32.26","value":"32.26","low":"32.21","high":"32.32","ts":"1728507600"},{"open":"32.26","close":"32.19","value":"32.19","low":"32.14","high":"32.26","ts":"1728594000"},{"open":"32.2","close":"32.15","value":"32.15","low":"32.15","high":"32.2","ts":"1728680400"},{"open":"32.18","close":"32.2","value":"32.2","low":"32.15","high":"32.27","ts":"1728853200"},{"open":"32.2","close":"32.23","value":"32.23","low":"32.14","high":"32.24","ts":"1728939600"},{"open":"32.23","close":"32.18","value":"32.18","low":"32.13","high":"32.24","ts":"1729026000"},{"open":"32.03","close":"32.03","value":"32.03","low":"32.03","high":"32.03","ts":"1729285200"},{"open":"32.02","close":"32.02","value":"32.02","low":"32.02","high":"32.02","ts":"1729458000"},{"open":"32.06","close":"32.06","value":"32.06","low":"32.06","high":"32.06","ts":"1729544400"},{"open":"32.09","close":"32.09","value":"32.09","low":"32.09","high":"32.09","ts":"1729630800"},{"open":"32.09","close":"32.08","value":"32.08","low":"32.08","high":"32.09","ts":"1729717200"},{"open":"32.06","close":"32.06","value":"32.06","low":"32.06","high":"32.06","ts":"1729803600"},{"open":"32.08","close":"32.08","value":"32.08","low":"32.08","high":"32.08","ts":"1729890000"},{"open":"32.09","close":"32.09","value":"32.09","low":"32.09","high":"32.09","ts":"1730062800"},{"open":"32.1","close":"32.1","value":"32.1","low":"32.1","high":"32.1","ts":"1730149200"},{"open":"31.97","close":"31.97","value":"31.97","low":"31.97","high":"31.97","ts":"1730235600"},{"open":"31.94","close":"31.94","value":"31.94","low":"31.94","high":"31.94","ts":"1730322000"},{"open":"31.84","close":"31.84","value":"31.84","low":"31.84","high":"31.84","ts":"1730408400"},{"open":"31.94","close":"31.94","value":"31.94","low":"31.94","high":"31.94","ts":"1730494800"},{"open":"31.87","close":"31.87","value":"31.87","low":"31.87","high":"31.87","ts":"1730667600"},{"open":"31.93","close":"31.93","value":"31.93","low":"31.93","high":"31.93","ts":"1730754000"},{"open":"31.93","close":"32.34","value":"32.34","low":"31.83","high":"32.38","ts":"1730840400"},{"open":"32.34","close":"32.21","value":"32.21","low":"32.2","high":"32.38","ts":"1730926800"},{"open":"32.21","close":"32.16","value":"32.16","low":"31.97","high":"32.24","ts":"1731013200"},{"open":"32.16","close":"32.25","value":"32.25","low":"31.92","high":"32.3","ts":"1731099600"},{"open":"32.25","close":"32.38","value":"32.38","low":"32.19","high":"32.38","ts":"1731272400"},{"open":"32.38","close":"32.45","value":"32.45","low":"32.37","high":"32.51","ts":"1731358800"},{"open":"32.45","close":"32.43","value":"32.43","low":"32.4","high":"34.46","ts":"1731445200"},{"open":"32.44","close":"32.59","value":"32.59","low":"32.38","high":"32.68","ts":"1731531600"},{"open":"32.59","close":"32.51","value":"32.51","low":"32.42","high":"32.64","ts":"1731618000"},{"open":"32.51","close":"32.5","value":"32.5","low":"32.37","high":"32.56","ts":"1731704400"},{"open":"32.48","close":"32.56","value":"32.56","low":"32.46","high":"32.57","ts":"1731877200"},{"open":"32.56","close":"32.43","value":"32.43","low":"32.35","high":"32.56","ts":"1731963600"},{"open":"32.43","close":"32.54","value":"32.54","low":"32.34","high":"32.57","ts":"1732050000"},{"open":"32.54","close":"32.56","value":"32.56","low":"32.48","high":"32.61","ts":"1732136400"},{"open":"32.56","close":"32.58","value":"32.58","low":"32.51","high":"32.65","ts":"1732222800"},{"open":"32.58","close":"32.57","value":"32.57","low":"32.54","high":"32.59","ts":"1732309200"},{"open":"32.58","close":"32.47","value":"32.47","low":"32.41","high":"32.59","ts":"1732482000"},{"open":"32.47","close":"32.45","value":"32.45","low":"32.36","high":"32.55","ts":"1732568400"},{"open":"32.45","close":"32.48","value":"32.48","low":"32.42","high":"32.58","ts":"1732654800"},{"open":"32.48","close":"32.58","value":"32.58","low":"32.41","high":"32.59","ts":"1732741200"},{"open":"32.58","close":"32.47","value":"32.47","low":"32.47","high":"32.62","ts":"1732827600"},{"open":"32.47","close":"32.45","value":"32.45","low":"32.43","high":"32.53","ts":"1732914000"},{"open":"32.45","close":"32.6","value":"32.6","low":"32.45","high":"32.67","ts":"1733086800"},{"open":"32.6","close":"32.54","value":"32.54","low":"32.52","high":"32.7","ts":"1733173200"},{"open":"32.54","close":"32.46","value":"32.46","low":"32.35","high":"32.74","ts":"1733259600"},{"open":"32.46","close":"32.42","value":"32.42","low":"32.33","high":"32.46","ts":"1733346000"},{"open":"32.41","close":"32.4","value":"32.4","low":"32.3","high":"32.46","ts":"1733432400"},{"open":"32.4","close":"32.41","value":"32.41","low":"32.35","high":"32.44","ts":"1733518800"},{"open":"32.41","close":"32.43","value":"32.43","low":"32.41","high":"32.5","ts":"1733691600"},{"open":"32.43","close":"32.5","value":"32.5","low":"32.37","high":"32.56","ts":"1733778000"},{"open":"32.51","close":"32.52","value":"32.52","low":"32.48","high":"32.58","ts":"1733864400"},{"open":"32.52","close":"32.53","value":"32.53","low":"32.39","high":"32.55","ts":"1733950800"},{"open":"32.53","close":"32.48","value":"32.48","low":"32.46","high":"32.57","ts":"1734037200"},{"open":"32.48","close":"32.51","value":"32.51","low":"32.46","high":"32.53","ts":"1734123600"},{"open":"32.51","close":"32.5","value":"32.5","low":"32.43","high":"32.53","ts":"1734296400"},{"open":"32.5","close":"32.53","value":"32.53","low":"32.41","high":"32.54","ts":"1734382800"},{"open":"32.53","close":"32.66","value":"32.66","low":"32.44","high":"32.79","ts":"1734469200"},{"open":"32.66","close":"32.62","value":"32.62","low":"32.59","high":"32.75","ts":"1734555600"},{"open":"32.62","close":"32.59","value":"32.59","low":"32.57","high":"32.72","ts":"1734642000"},{"open":"32.59","close":"32.61","value":"32.61","low":"32.59","high":"32.63","ts":"1734728400"},{"open":"32.63","close":"32.69","value":"32.69","low":"32.58","high":"32.73","ts":"1734901200"},{"open":"32.69","close":"32.7","value":"32.7","low":"32.64","high":"32.75","ts":"1734987600"},{"open":"32.69","close":"32.67","value":"32.67","low":"32.66","high":"32.7","ts":"1735074000"},{"open":"32.67","close":"32.77","value":"32.77","low":"32.65","high":"32.78","ts":"1735160400"},{"open":"32.77","close":"32.79","value":"32.79","low":"32.71","high":"32.93","ts":"1735246800"},{"open":"32.79","close":"32.82","value":"32.82","low":"32.78","high":"32.82","ts":"1735333200"},{"open":"32.82","close":"32.75","value":"32.75","low":"32.74","high":"32.89","ts":"1735506000"},{"open":"32.75","close":"32.72","value":"32.72","low":"32.72","high":"32.87","ts":"1735592400"},{"open":"32.82","close":"32.82","value":"32.82","low":"32.82","high":"32.82","ts":"1735678800"},{"open":"32.82","close":"32.93","value":"32.93","low":"32.75","high":"32.94","ts":"1735765200"},{"open":"32.93","close":"32.93","value":"32.93","low":"32.88","high":"33.01","ts":"1735851600"},{"open":"32.93","close":"32.92","value":"32.92","low":"32.92","high":"32.93","ts":"1735938000"},{"open":"32.93","close":"32.78","value":"32.78","low":"32.67","high":"32.94","ts":"1736110800"},{"open":"32.78","close":"32.8","value":"32.8","low":"32.67","high":"32.81","ts":"1736197200"},{"open":"32.8","close":"32.86","value":"32.86","low":"32.69","high":"32.94","ts":"1736283600"},{"open":"32.87","close":"32.88","value":"32.88","low":"32.87","high":"32.96","ts":"1736370000"},{"open":"32.88","close":"33.08","value":"33.08","low":"32.88","high":"33.1","ts":"1736456400"},{"open":"33.08","close":"33.1","value":"33.1","low":"33.08","high":"33.1","ts":"1736542800"},{"open":"33.11","close":"33.08","value":"33.08","low":"33.03","high":"33.16","ts":"1736715600"},{"open":"33.08","close":"32.99","value":"32.99","low":"32.95","high":"33.15","ts":"1736802000"},{"open":"32.99","close":"32.91","value":"32.91","low":"32.89","high":"33.07","ts":"1736888400"},{"open":"32.92","close":"32.92","value":"32.92","low":"32.83","high":"32.99","ts":"1736974800"},{"open":"32.92","close":"32.89","value":"32.89","low":"32.82","high":"32.95","ts":"1737061200"},{"open":"32.89","close":"32.9","value":"32.9","low":"32.89","high":"32.9","ts":"1737147600"},{"open":"32.92","close":"32.67","value":"32.67","low":"31.92","high":"32.92","ts":"1737320400"},{"open":"32.67","close":"32.66","value":"32.66","low":"32.45","high":"32.78","ts":"1737406800"},{"open":"32.66","close":"32.71","value":"32.71","low":"32.6","high":"32.81","ts":"1737493200"},{"open":"32.72","close":"32.72","value":"32.72","low":"32.63","high":"32.82","ts":"1737579600"},{"open":"32.72","close":"32.75","value":"32.75","low":"32.58","high":"32.78","ts":"1737666000"},{"open":"32.75","close":"32.75","value":"32.75","low":"32.73","high":"32.75","ts":"1737752400"},{"open":"32.75","close":"32.9","value":"32.9","low":"32.71","high":"32.92","ts":"1737925200"},{"open":"32.91","close":"32.85","value":"32.85","low":"32.8","high":"33.04","ts":"1738011600"},{"open":"32.85","close":"32.85","value":"32.85","low":"32.79","high":"32.93","ts":"1738098000"},{"open":"32.86","close":"32.87","value":"32.87","low":"32.79","high":"32.92","ts":"1738184400"},{"open":"32.86","close":"32.96","value":"32.96","low":"32.76","high":"32.99","ts":"1738270800"},{"open":"32.96","close":"32.94","value":"32.94","low":"32.94","high":"32.98","ts":"1738357200"},{"open":"32.94","close":"32.99","value":"32.99","low":"32.94","high":"33.24","ts":"1738530000"},{"open":"32.99","close":"32.88","value":"32.88","low":"32.82","high":"33.08","ts":"1738616400"},{"open":"32.87","close":"32.83","value":"32.83","low":"32.79","high":"32.92","ts":"1738702800"},{"open":"32.83","close":"32.8","value":"32.8","low":"32.78","high":"32.89","ts":"1738789200"},{"open":"32.8","close":"32.84","value":"32.84","low":"32.69","high":"32.85","ts":"1738875600"},{"open":"32.82","close":"32.84","value":"32.84","low":"32.82","high":"32.85","ts":"1738962000"},{"open":"32.84","close":"32.8","value":"32.8","low":"32.77","high":"32.86","ts":"1739134800"},{"open":"32.8","close":"32.83","value":"32.83","low":"32.79","high":"32.88","ts":"1739221200"},{"open":"32.83","close":"32.83","value":"32.83","low":"32.8","high":"32.92","ts":"1739307600"},{"open":"32.84","close":"32.65","value":"32.65","low":"32.65","high":"32.89","ts":"1739394000"},{"open":"32.66","close":"32.7","value":"32.7","low":"32.6","high":"32.8","ts":"1739480400"},{"open":"32.7","close":"32.68","value":"32.68","low":"32.67","high":"32.7","ts":"1739566800"},{"open":"32.68","close":"32.74","value":"32.74","low":"32.68","high":"32.76","ts":"1739739600"},{"open":"32.74","close":"32.77","value":"32.77","low":"32.7","high":"32.79","ts":"1739826000"},{"open":"32.76","close":"32.74","value":"32.74","low":"32.69","high":"32.79","ts":"1739912400"},{"open":"32.74","close":"32.7","value":"32.7","low":"32.7","high":"32.79","ts":"1739998800"},{"open":"32.7","close":"32.79","value":"32.79","low":"32.69","high":"32.79","ts":"1740085200"},{"open":"32.79","close":"32.79","value":"32.79","low":"32.78","high":"32.79","ts":"1740171600"},{"open":"32.79","close":"32.73","value":"32.73","low":"32.67","high":"32.79","ts":"1740344400"},{"open":"32.73","close":"32.76","value":"32.76","low":"32.71","high":"32.81","ts":"1740430800"},{"open":"32.77","close":"32.79","value":"32.79","low":"32.75","high":"32.82","ts":"1740517200"},{"open":"32.79","close":"32.95","value":"32.95","low":"32.76","high":"32.95","ts":"1740603600"},{"open":"32.95","close":"32.92","value":"32.92","low":"32.85","high":"32.96","ts":"1740690000"},{"open":"32.92","close":"32.92","value":"32.92","low":"32.91","high":"32.93","ts":"1740776400"},{"open":"32.92","close":"32.9","value":"32.9","low":"32.86","high":"32.93","ts":"1740949200"},{"open":"32.9","close":"32.81","value":"32.81","low":"32.78","high":"32.95","ts":"1741035600"},{"open":"32.81","close":"32.86","value":"32.86","low":"32.75","high":"32.87","ts":"1741122000"},{"open":"32.86","close":"32.89","value":"32.89","low":"32.78","high":"32.91","ts":"1741208400"},{"open":"32.88","close":"32.82","value":"32.82","low":"32.76","high":"32.9","ts":"1741294800"},{"open":"32.82","close":"32.84","value":"32.84","low":"32.82","high":"32.84","ts":"1741381200"},{"open":"32.81","close":"32.92","value":"32.92","low":"32.81","high":"32.92","ts":"1741554000"},{"open":"32.9","close":"32.89","value":"32.89","low":"32.8","high":"32.96","ts":"1741640400"},{"open":"32.9","close":"32.95","value":"32.95","low":"32.88","high":"32.98","ts":"1741726800"},{"open":"32.93","close":"32.99","value":"32.99","low":"32.81","high":"33","ts":"1741813200"},{"open":"32.99","close":"32.95","value":"32.95","low":"32.89","high":"33.01","ts":"1741899600"},{"open":"32.94","close":"32.94","value":"32.94","low":"32.94","high":"32.94","ts":"1741986000"},{"open":"32.94","close":"32.95","value":"32.95","low":"32.93","high":"33.03","ts":"1742158800"},{"open":"32.96","close":"32.99","value":"32.99","low":"32.87","high":"33.02","ts":"1742245200"},{"open":"32.99","close":"33.03","value":"33.03","low":"32.93","high":"33.05","ts":"1742331600"},{"open":"33.02","close":"33.03","value":"33.03","low":"32.96","high":"33.05","ts":"1742418000"},{"open":"33.03","close":"32.98","value":"32.98","low":"32.98","high":"33.05","ts":"1742504400"},{"open":"32.99","close":"33.03","value":"33.03","low":"32.99","high":"33.04","ts":"1742763600"},{"open":"33.03","close":"33.07","value":"33.07","low":"32.97","high":"33.09","ts":"1742850000"},{"open":"33.07","close":"33.13","value":"33.13","low":"32.99","high":"33.15","ts":"1742936400"},{"open":"33.15","close":"33.1","value":"33.1","low":"33.06","high":"33.15","ts":"1743022800"},{"open":"33.1","close":"33.2","value":"33.2","low":"33.06","high":"33.21","ts":"1743109200"},{"open":"33.2","close":"33.27","value":"33.27","low":"33.15","high":"33.29","ts":"1743368400"},{"open":"33.27","close":"33.23","value":"33.23","low":"33.2","high":"33.27","ts":"1743454800"},{"open":"33.23","close":"33.22","value":"33.22","low":"33.09","high":"33.24","ts":"1743541200"},{"open":"33.22","close":"33.05","value":"33.05","low":"33.05","high":"33.3","ts":"1743627600"},{"open":"33.05","close":"33.18","value":"33.18","low":"32.87","high":"33.24","ts":"1743714000"},{"open":"33.2","close":"33","value":"33","low":"32.92","high":"33.28","ts":"1743973200"},{"open":"33","close":"33.12","value":"33.12","low":"32.9","high":"33.12","ts":"1744059600"},{"open":"33.13","close":"32.6","value":"32.6","low":"32.46","high":"33.14","ts":"1744146000"},{"open":"32.6","close":"32.82","value":"32.82","low":"32.58","high":"32.89","ts":"1744232400"},{"open":"32.82","close":"32.38","value":"32.38","low":"32.22","high":"32.84","ts":"1744318800"},{"open":"32.37","close":"32.35","value":"32.35","low":"32.3","high":"32.53","ts":"1744578000"},{"open":"32.35","close":"32.5","value":"32.5","low":"32.29","high":"32.54","ts":"1744664400"},{"open":"32.5","close":"32.36","value":"32.36","low":"32.35","high":"32.53","ts":"1744750800"},{"open":"32.36","close":"32.51","value":"32.51","low":"32.33","high":"32.57","ts":"1744837200"},{"open":"32.51","close":"32.57","value":"32.57","low":"32.44","high":"32.63","ts":"1744923600"},{"open":"32.57","close":"32.57","value":"32.57","low":"32.57","high":"32.57","ts":"1745010000"},{"open":"32.55","close":"32.44","value":"32.44","low":"32.34","high":"32.6","ts":"1745182800"},{"open":"32.44","close":"32.55","value":"32.55","low":"32.36","high":"32.58","ts":"1745269200"},{"open":"32.55","close":"32.55","value":"32.55","low":"32.43","high":"32.58","ts":"1745355600"},{"open":"32.55","close":"32.43","value":"32.43","low":"32.42","high":"32.57","ts":"1745442000"},{"open":"32.43","close":"32.53","value":"32.53","low":"32.38","high":"32.56","ts":"1745528400"},{"open":"32.53","close":"32.53","value":"32.53","low":"32.53","high":"32.53","ts":"1745614800"},{"open":"32.53","close":"32.41","value":"32.41","low":"32.37","high":"32.54","ts":"1745787600"},{"open":"32.42","close":"32.32","value":"32.32","low":"32.16","high":"32.46","ts":"1745874000"},{"open":"32.32","close":"32.03","value":"32.03","low":"31.89","high":"32.32","ts":"1745960400"},{"open":"32.03","close":"32.1","value":"32.1","low":"31.97","high":"32.14","ts":"1746046800"},{"open":"32.1","close":"30.7","value":"30.7","low":"30.32","high":"32.13","ts":"1746133200"},{"open":"30.7","close":"29.16","value":"29.16","low":"28.81","high":"30.87","ts":"1746392400"},{"open":"29.16","close":"29.94","value":"29.94","low":"29.16","high":"30.3","ts":"1746478800"},{"open":"29.94","close":"30.39","value":"30.39","low":"29.92","high":"30.41","ts":"1746565200"},{"open":"30.39","close":"30.26","value":"30.26","low":"30.15","high":"30.4","ts":"1746651600"},{"open":"30.26","close":"30.14","value":"30.14","low":"30.03","high":"30.35","ts":"1746738000"},{"open":"30.29","close":"30.39","value":"30.39","low":"30.12","high":"30.44","ts":"1746997200"},{"open":"30.39","close":"30.42","value":"30.42","low":"30.21","high":"30.51","ts":"1747083600"},{"open":"30.42","close":"30.34","value":"30.34","low":"30.11","high":"30.44","ts":"1747170000"},{"open":"30.34","close":"30.16","value":"30.16","low":"30.1","high":"30.35","ts":"1747256400"},{"open":"30.16","close":"30.2","value":"30.2","low":"30.05","high":"30.24","ts":"1747342800"},{"open":"30.21","close":"30.14","value":"30.14","low":"30.07","high":"30.22","ts":"1747602000"},{"open":"30.14","close":"30.13","value":"30.13","low":"30.11","high":"30.21","ts":"1747688400"},{"open":"30.13","close":"30","value":"30","low":"29.95","high":"30.2","ts":"1747774800"},{"open":"30.03","close":"30.04","value":"30.04","low":"29.85","high":"30.11","ts":"1747861200"},{"open":"30.04","close":"29.94","value":"29.94","low":"29.79","high":"30.09","ts":"1747947600"}]}],"language":"ru","reportFeedbackProps":{"feature":"Конвертер валют","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}],"metaFields":{"pageUrl":"https://yandex.ru/finance/currencies?text=%D0%BA%D1%83%D1%80%D1%81+usd+twd&lr=213","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"8060146231748135422","uid":null,"queryText":"курс usd twd"}},"quietUpdateInteval":30000,"animationChart":true,"time":"24.05.2025","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,097 TWD","hideAbsoluteDelta":false,"relativeDelta":"−0,32%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,26 TWD","hideAbsoluteDelta":false,"relativeDelta":"−0,84%","direction":"negative"},"monthDelta":{"absoluteDelta":"−2,60 TWD","hideAbsoluteDelta":false,"relativeDelta":"−8%","direction":"negative"},"yearDelta":{"absoluteDelta":"−2,32 TWD","hideAbsoluteDelta":false,"relativeDelta":"−7,2%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−1,76 TWD","hideAbsoluteDelta":false,"relativeDelta":"−5,54%","direction":"negative"}},"banksInfo":"Данные предоставлены Twelvedata","decimalSeparator":",","isConverterListHidden":false,"hasReef":true,"itemsList":[{"name":"Доллар США","price":"79,71 ₽","ticker":"USD","url":"/finance/currencies/USD_RUB","chartValues":{"halfYearValue":[102.58,107.18,99.38,103,99.61,101.91,101.96,97.97,98.53,94.05,88.51,87.7,89.14,84.31,83.87,84.87,86.09,82.59,82.86,80.96,80.31,79.71],"allTimeValue":[5.96,25.48,29.12,31.61,28.54,26.82,23.85,30.43,30.83,32.4,51.52,59.9,66.97,73.64,91.75,63.21,97.31,88.44,91.6,99.94,88.17,79.71],"monthValue":[82.36,82.86,82.65,82.55,82.55,81.56,81.49,81.91,80.96,80.86,80.89,80.89,80.55,80.22,80.31,80.77,80.41,80.31,80.31,79.75,79.74,79.71],"yearValue":[90.25,88.99,84.96,87.81,86.33,88.8,90,91.67,94.87,96.59,98.07,102.58,100.03,99.23,98.28,97.28,86.63,86.62,83.68,82.3,81.91,79.71],"quarterValue":[88.17,85.93,89.25,89.57,86.57,85.57,81.5,84.64,84.21,85.5,84.38,85.46,84,82.59,80.76,82.86,82.55,81.91,80.89,80.31,80.31,79.71]},"instrument_id":"USD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0249 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,03%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,06 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,31%","direction":"negative"},"monthDelta":{"absoluteDelta":"−2,65 ₽","hideAbsoluteDelta":false,"relativeDelta":"−3,22%","direction":"negative"},"yearDelta":{"absoluteDelta":"−10,54 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,68%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"73,75 ₽","hideAbsoluteDelta":false,"relativeDelta":"1 237,43%","direction":"positive"}}},{"name":"Евро","price":"90,52 ₽","ticker":"EUR","url":"/finance/currencies/EUR_RUB","chartValues":{"halfYearValue":[107.43,112.8,105.1,108.34,103.94,105.05,105.05,101.6,102.69,98.01,92.48,92.04,96.86,90.84,91.53,91.96,95.09,93.34,94.71,91.92,90.1,90.52],"allTimeValue":[24.4,24.19,28.78,35.7,34.3,34.78,46.84,41.67,41.72,49.58,69.24,69.7,73.42,89.83,85.97,76.03,96.77,96.44,101.77,106.08,92.52,90.52],"monthValue":[94.57,94.71,94.36,93.18,93.18,93.17,92.84,92.91,91.92,92.14,90.11,90.11,89.7,90.38,90.1,90.71,90.51,89.97,89.97,91.3,90.2,90.52],"yearValue":[97.88,95.64,90.99,95.78,93.29,98.32,99.26,102.04,104.74,104.87,105.57,107.43,106.2,103.3,103.24,101.22,90.94,94.26,89.66,93.68,92.91,90.52],"quarterValue":[92.02,90.18,92.85,96.6,93.66,93.61,87.57,91.43,92,92.43,93.16,93.78,96.22,93.34,93.67,94.71,93.18,92.91,90.11,90.1,89.97,90.52]},"instrument_id":"EUR_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,32 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,36%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,19 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,2%","direction":"negative"},"monthDelta":{"absoluteDelta":"−4,05 ₽","hideAbsoluteDelta":false,"relativeDelta":"−4,28%","direction":"negative"},"yearDelta":{"absoluteDelta":"−7,36 ₽","hideAbsoluteDelta":false,"relativeDelta":"−7,52%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"66,12 ₽","hideAbsoluteDelta":false,"relativeDelta":"270,99%","direction":"positive"}}},{"name":"Китайский юань","price":"11,08 ₽","ticker":"CNY","url":"/finance/currencies/CNY_RUB","chartValues":{"halfYearValue":[13.94,14.63,13.52,13.96,13.61,13.69,13.83,13.46,13.3,12.77,12.13,11.96,12.24,11.6,11.46,11.6,11.64,11.28,11.4,11.22,11.11,11.08],"allTimeValue":[4.62,4.75,4.93,5.81,8.71,9.94,8.87,9.96,9.06,11.21,11.95,8.58,10.43,13.87,12.78,12.22,11.79,13.15,13.88,13.38,11.46,11.08],"monthValue":[11.34,11.4,11.35,11.28,11.28,11.2,11.17,11.3,11.22,11.18,11.18,11.18,11.16,11.11,11.11,11.16,11.12,11.16,11.16,11.09,11.01,11.08],"yearValue":[12.43,12.22,11.48,11.98,11.84,11.93,12.05,12.95,13.41,13.55,13.62,13.94,13.66,13.47,13.54,13.24,11.8,11.87,11.46,11.16,11.3,11.08],"quarterValue":[12.04,11.74,12.17,12.29,11.85,11.82,11.22,11.58,11.52,11.71,11.48,11.57,11.45,11.28,11.06,11.4,11.28,11.3,11.18,11.11,11.16,11.08]},"instrument_id":"CNY_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0671 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,61%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,0821 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,74%","direction":"negative"},"monthDelta":{"absoluteDelta":"−0,26 ₽","hideAbsoluteDelta":false,"relativeDelta":"−2,31%","direction":"negative"},"yearDelta":{"absoluteDelta":"−1,35 ₽","hideAbsoluteDelta":false,"relativeDelta":"−10,86%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"6,46 ₽","hideAbsoluteDelta":false,"relativeDelta":"139,77%","direction":"positive"}}},{"name":"Азербайджанский манат","price":"46,89 ₽","ticker":"AZN","url":"/finance/currencies/AZN_RUB","chartValues":{"halfYearValue":[60.34,63.04,58.46,60.59,58.6,59.95,59.98,57.63,57.96,55.32,52.06,51.59,52.43,49.59,49.34,49.92,50.64,48.58,48.74,47.63,47.24,46.89],"allTimeValue":[38.51,38.31,39.18,45.01,52.72,44.56,34.95,40.69,37.4,42.95,44.93,33.76,41.48,59.44,54.49,52.2,50.46,54.36,59.22,57.14,49.34,46.89],"monthValue":[48.45,48.74,48.62,48.56,48.56,47.98,47.94,48.18,47.63,47.57,47.58,47.58,47.38,47.19,47.24,47.51,47.3,47.24,47.24,46.91,46.9,46.89],"yearValue":[53.09,52.35,49.98,51.65,50.78,52.23,52.94,53.92,55.81,56.82,57.69,60.34,58.84,58.37,57.81,57.22,50.96,50.95,49.22,48.41,48.18,46.89],"quarterValue":[51.86,50.55,52.5,52.69,50.92,50.33,47.94,49.79,49.53,50.29,49.64,50.27,49.41,48.58,47.51,48.74,48.56,48.18,47.58,47.24,47.24,46.89]},"instrument_id":"AZN_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0147 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,03%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,62 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,31%","direction":"negative"},"monthDelta":{"absoluteDelta":"−1,56 ₽","hideAbsoluteDelta":false,"relativeDelta":"−3,22%","direction":"negative"},"yearDelta":{"absoluteDelta":"−6,20 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,68%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"8,38 ₽","hideAbsoluteDelta":false,"relativeDelta":"21,76%","direction":"positive"}}},{"name":"Армянский драм","price":"0,21 ₽","ticker":"AMD","url":"/finance/currencies/AMD_RUB","chartValues":{"halfYearValue":[0.263178,0.269367,0.251089,0.261025,0.251509,0.256815,0.255764,0.245923,0.248377,0.237161,0.223901,0.222999,0.225901,0.21488,0.214056,0.217005,0.219747,0.21108,0.212691,0.207889,0.20756,0.207705],"allTimeValue":[0.0854,0.0793,0.0757,0.0851,0.1161,0.1386,0.1209,0.1347,0.1332,0.147,0.1568,0.1486,0.188717,0.247342,0.224553,0.229639,0.21906,0.240704,0.263178,0.245923,0.214056,0.207705],"monthValue":[0.211428,0.212691,0.211756,0.211952,0.211952,0.209428,0.208989,0.210326,0.207889,0.20772,0.208014,0.208014,0.20756,0.206767,0.20756,0.209067,0.208218,0.208634,0.208634,0.207118,0.207407,0.207705],"yearValue":[0.232852,0.229639,0.218912,0.226419,0.222282,0.228702,0.232178,0.236821,0.245148,0.249456,0.253267,0.263178,0.25333,0.250466,0.246477,0.245176,0.220129,0.22055,0.213696,0.210659,0.210326,0.207705],"quarterValue":[0.223543,0.218363,0.2267,0.227007,0.219691,0.218434,0.208146,0.215621,0.214922,0.218342,0.215637,0.218573,0.214806,0.21108,0.206806,0.212691,0.211952,0.210326,0.208014,0.20756,0.208634,0.207705]},"instrument_id":"AMD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0003 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,14%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,0014 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,65%","direction":"negative"},"monthDelta":{"absoluteDelta":"−0,0037 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,76%","direction":"negative"},"yearDelta":{"absoluteDelta":"−0,0251 ₽","hideAbsoluteDelta":false,"relativeDelta":"−10,8%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"0,12 ₽","hideAbsoluteDelta":false,"relativeDelta":"143,21%","direction":"positive"}}}],"itemsListEmpty":false,"defaultGalleryCurrency":"RUB","nonceId":"8366","ajaxPath":"/finance/result","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"aihlw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"currency_converter"}}}}},"type":"currency_converter"},"aihl3":{"state":{"itemsListEmpty":false,"disableChart":false,"counter":{"path":"/snippet/currency_converter/"},"isMainPage":false,"title":"Акции","type":"stocks_recommendations","category":"quote","itemsList":[{"value":{"weekValue":[4022,4032.5,4095,4099,4107,4046.5,4050.5,4047,4050,4076,4030.5,4042.5,4012.5,4006.5,3996.5,3974,4010,4041.5,4041.5,4046.5,4021,4009.5],"halfYearValue":[3415,3380,3397,3683.5,3994,4083.5,4037.5,4092,4287,4646,4423,4553,4584.5,4584.5,4476,4069,4286,4362.5,3905.5,3997,4022,4009.5],"allTimeValue":[4148.5,3828,3807,3883.5,4202.5,3982.5,3883.5,3811.5,3415,3466,3702.5,3934,3945,4287,4440,4564.5,4584.5,4088,4119.5,4155,4153.5,4009.5],"monthValue":[4285,4293,4371.5,4155,4106,3905.5,3940.5,3860,4013,3991,3993.5,4060,4153.5,4114.5,4021,4022,4095,4106,4054,3990.5,4024,4009.5],"yearValue":[4148.5,3828,3807,3883.5,4202.5,3982.5,3883.5,3811.5,3415,3466,3702.5,3934,3945,4287,4440,4564.5,4584.5,4088,4119.5,4155,4153.5,4009.5],"dayValue":[4024,4037,4032,4016,4019,4010.5,4010.5,4013,4024.5,4038,4013.5,4012.5,4007,4019.5,4005.5,4014.5,4024,4011.5,4010,4019,4013.5,4009.5],"quarterValue":[4667,4377,4347.5,4513.5,4529,4584.5,4646,4646.5,4293,4409,4189,4121,4286,4252.5,4285,4283,3940.5,3991,4153.5,3989.5,4054,4009.5]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−14,50 ₽","relativeDelta":"−0,36%","direction":"negative"},"weekDelta":{"absoluteDelta":"−12,50 ₽","relativeDelta":"−0,31%","direction":"negative"},"monthDelta":{"absoluteDelta":"−275,50 ₽","relativeDelta":"−6,43%","direction":"negative"},"yearDelta":{"absoluteDelta":"−139,00 ₽","relativeDelta":"−3,35%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−139,00 ₽","relativeDelta":"−3,35%","direction":"negative"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"4 009,50 ₽","ticker":"YDEX","url":"/finance/quote/moex/YDEX","chartValues":{"weekValue":[4022,4032.5,4095,4099,4107,4046.5,4050.5,4047,4050,4076,4030.5,4042.5,4012.5,4006.5,3996.5,3974,4010,4041.5,4041.5,4046.5,4021,4009.5],"halfYearValue":[3415,3380,3397,3683.5,3994,4083.5,4037.5,4092,4287,4646,4423,4553,4584.5,4584.5,4476,4069,4286,4362.5,3905.5,3997,4022,4009.5],"allTimeValue":[4148.5,3828,3807,3883.5,4202.5,3982.5,3883.5,3811.5,3415,3466,3702.5,3934,3945,4287,4440,4564.5,4584.5,4088,4119.5,4155,4153.5,4009.5],"monthValue":[4285,4293,4371.5,4155,4106,3905.5,3940.5,3860,4013,3991,3993.5,4060,4153.5,4114.5,4021,4022,4095,4106,4054,3990.5,4024,4009.5],"yearValue":[4148.5,3828,3807,3883.5,4202.5,3982.5,3883.5,3811.5,3415,3466,3702.5,3934,3945,4287,4440,4564.5,4584.5,4088,4119.5,4155,4153.5,4009.5],"dayValue":[4024,4037,4032,4016,4019,4010.5,4010.5,4013,4024.5,4038,4013.5,4012.5,4007,4019.5,4005.5,4014.5,4024,4011.5,4010,4019,4013.5,4009.5],"quarterValue":[4667,4377,4347.5,4513.5,4529,4584.5,4646,4646.5,4293,4409,4189,4121,4286,4252.5,4285,4283,3940.5,3991,4153.5,3989.5,4054,4009.5]}},{"value":{"weekValue":[139.1,140.12,141.83,142.54,143.49,141.62,140.95,139.41,139.87,138.74,135.62,137.49,137.57,136.63,136.64,134.02,131.35,131.13,130.96,130.99,130.59,131.13],"halfYearValue":[119.47,121.48,113.1,115.24,133.12,132.99,137.84,139.63,142.97,173,170.64,171.09,172.73,161.85,137.5,121.91,131.6,144.29,138.89,142.9,139.1,131.13],"allTimeValue":[275.36,306.98,125.92,154.97,164.71,140.36,143.5,154.2,134.04,125.22,159.7,196.86,326.43,317.69,154.22,169.48,124.93,127.6,125.97,135.33,161.85,131.13],"monthValue":[143.38,144.29,152.76,153.72,153.27,149.89,138.89,139.58,135.09,137.71,139.9,143.87,145.88,146.73,141.74,139.44,139.1,143.26,139.72,137.1,130.87,131.13],"yearValue":[134.69,117.53,121.4,129.81,128.7,116.81,121.62,138.19,136.05,128.77,119.47,115.16,129.6,138.01,141.9,169.26,168.11,145.43,127.77,150.23,143.87,131.13],"dayValue":[130.87,130.88,130.5,129.55,129.77,129.83,129.72,130.24,130.42,130.84,130.81,130.61,130.33,131.09,130.82,130.5,130.71,130.8,130.83,130.87,130.93,131.13],"quarterValue":[171.09,166.7,169.26,171.56,168.29,172.81,168.09,161.85,143.99,134.54,125.57,127.77,132.05,134.77,144.29,153.27,139.58,139.9,145.88,139.44,139.72,131.13]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,26 ₽","relativeDelta":"0,2%","direction":"positive"},"weekDelta":{"absoluteDelta":"−7,97 ₽","relativeDelta":"−5,73%","direction":"negative"},"monthDelta":{"absoluteDelta":"−12,25 ₽","relativeDelta":"−8,54%","direction":"negative"},"yearDelta":{"absoluteDelta":"−3,56 ₽","relativeDelta":"−2,64%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−144,23 ₽","relativeDelta":"−52,38%","direction":"negative"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"131,13 ₽","ticker":"GAZP","url":"/finance/quote/moex/GAZP","chartValues":{"weekValue":[139.1,140.12,141.83,142.54,143.49,141.62,140.95,139.41,139.87,138.74,135.62,137.49,137.57,136.63,136.64,134.02,131.35,131.13,130.96,130.99,130.59,131.13],"halfYearValue":[119.47,121.48,113.1,115.24,133.12,132.99,137.84,139.63,142.97,173,170.64,171.09,172.73,161.85,137.5,121.91,131.6,144.29,138.89,142.9,139.1,131.13],"allTimeValue":[275.36,306.98,125.92,154.97,164.71,140.36,143.5,154.2,134.04,125.22,159.7,196.86,326.43,317.69,154.22,169.48,124.93,127.6,125.97,135.33,161.85,131.13],"monthValue":[143.38,144.29,152.76,153.72,153.27,149.89,138.89,139.58,135.09,137.71,139.9,143.87,145.88,146.73,141.74,139.44,139.1,143.26,139.72,137.1,130.87,131.13],"yearValue":[134.69,117.53,121.4,129.81,128.7,116.81,121.62,138.19,136.05,128.77,119.47,115.16,129.6,138.01,141.9,169.26,168.11,145.43,127.77,150.23,143.87,131.13],"dayValue":[130.87,130.88,130.5,129.55,129.77,129.83,129.72,130.24,130.42,130.84,130.81,130.61,130.33,131.09,130.82,130.5,130.71,130.8,130.83,130.87,130.93,131.13],"quarterValue":[171.09,166.7,169.26,171.56,168.29,172.81,168.09,161.85,143.99,134.54,125.57,127.77,132.05,134.77,144.29,153.27,139.58,139.9,145.88,139.44,139.72,131.13]}},{"value":{"weekValue":[3072.8,3084.2,3115.4,3143.4,3146,3114,3104.6,3076.4,3091.8,3067.8,3050,3070.2,3039.4,3016.2,3009,3009,3053.6,3063.6,3077,3106.8,3084.2,3080.8],"halfYearValue":[2444.8,2352,2305.4,2543,2752.2,2938,3022.2,3036.2,3176,3436.6,3303,3422.6,3533.8,3557.6,3252.2,2999.6,3147.8,3212,3006.8,3055.2,3072.8,3080.8],"allTimeValue":[1200,1583,6113.8,7048,2073,2715,2614.5,2754,3584.5,3032,3095,2774,2685,2504,2547.5,2573,2182,3022.2,3287.6,3255.4,3314.8,3080.8],"monthValue":[3214.6,3212,3314.8,3324.4,3279.8,3169.8,3006.8,3022.2,2946.2,3042,3038,3058,3106.8,3158.4,3084.8,3102,3072.8,3145.8,3085.4,3059,3060,3080.8],"yearValue":[2967,2890.5,2991.5,2736,2555,2530,2322.5,2623.5,2577.5,2324.2,2444.8,2346.4,2662.8,3041.8,3105,3324.8,3374.2,3304,3101.2,3284.4,3058,3080.8],"dayValue":[3060,3079,3077.8,3072.6,3069.6,3085.6,3082.6,3090.6,3101,3104.8,3094.8,3090,3083.4,3095.4,3084.4,3082,3077.8,3076.8,3081,3080.6,3079.4,3080.8],"quarterValue":[3425,3241.6,3215.2,3414.8,3417.2,3492,3632.4,3557.6,3255.4,3272.4,3096.6,3101.2,3104,3145.8,3212,3279.8,3022.2,3038,3106.8,3102,3085.4,3080.8]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"20,80 ₽","relativeDelta":"0,68%","direction":"positive"},"weekDelta":{"absoluteDelta":"8,00 ₽","relativeDelta":"0,26%","direction":"positive"},"monthDelta":{"absoluteDelta":"−133,80 ₽","relativeDelta":"−4,16%","direction":"negative"},"yearDelta":{"absoluteDelta":"113,80 ₽","relativeDelta":"3,84%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 880,80 ₽","relativeDelta":"156,73%","direction":"positive"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"3 080,80 ₽","ticker":"T","url":"/finance/quote/moex/T","chartValues":{"weekValue":[3072.8,3084.2,3115.4,3143.4,3146,3114,3104.6,3076.4,3091.8,3067.8,3050,3070.2,3039.4,3016.2,3009,3009,3053.6,3063.6,3077,3106.8,3084.2,3080.8],"halfYearValue":[2444.8,2352,2305.4,2543,2752.2,2938,3022.2,3036.2,3176,3436.6,3303,3422.6,3533.8,3557.6,3252.2,2999.6,3147.8,3212,3006.8,3055.2,3072.8,3080.8],"allTimeValue":[1200,1583,6113.8,7048,2073,2715,2614.5,2754,3584.5,3032,3095,2774,2685,2504,2547.5,2573,2182,3022.2,3287.6,3255.4,3314.8,3080.8],"monthValue":[3214.6,3212,3314.8,3324.4,3279.8,3169.8,3006.8,3022.2,2946.2,3042,3038,3058,3106.8,3158.4,3084.8,3102,3072.8,3145.8,3085.4,3059,3060,3080.8],"yearValue":[2967,2890.5,2991.5,2736,2555,2530,2322.5,2623.5,2577.5,2324.2,2444.8,2346.4,2662.8,3041.8,3105,3324.8,3374.2,3304,3101.2,3284.4,3058,3080.8],"dayValue":[3060,3079,3077.8,3072.6,3069.6,3085.6,3082.6,3090.6,3101,3104.8,3094.8,3090,3083.4,3095.4,3084.4,3082,3077.8,3076.8,3081,3080.6,3079.4,3080.8],"quarterValue":[3425,3241.6,3215.2,3414.8,3417.2,3492,3632.4,3557.6,3255.4,3272.4,3096.6,3101.2,3104,3145.8,3212,3279.8,3022.2,3038,3106.8,3102,3085.4,3080.8]}},{"value":{"weekValue":[88.64,89.11,89.98,90.51,90.85,90.32,90.93,90.51,90.85,89.77,88.93,89.41,88.31,87.88,87.56,85.82,87.28,87.92,87.46,87.43,86.23,86.84],"halfYearValue":[94.09,79.87,80.13,91.77,108.29,105.38,115.25,108.27,107.86,111.26,115.38,116.98,123.52,123.64,109.46,88.7,93.34,96.58,89.29,90.59,88.64,86.84],"allTimeValue":[114,676.99,784.9,181.8,94.8,33.7,63.17,148.03,136.25,80.61,63.18,81.55,122.78,100.01,191,292.83,211.39,110.66,102.97,112.83,111.65,86.84],"monthValue":[96.95,96.58,98,98.46,97,92.13,89.29,88.93,87.22,88.54,89.4,90.03,91.12,91.74,88.35,88.75,88.64,90.78,91.21,89.19,87.47,86.84],"yearValue":[234.52,221.9,218.49,184.75,149.94,114.03,107.45,120.06,106.99,102.13,94.09,81.81,94.81,112.45,106.93,113.24,115.75,114.26,95.87,97.37,90.03,86.84],"dayValue":[87.47,87.36,87.26,86.99,86.86,86.51,86.7,87.03,87.17,87.37,87.26,86.35,86.14,86.38,86.25,86.13,86.32,86.38,86.51,86.55,86.59,86.84],"quarterValue":[113.75,112.82,113.38,116.3,116.7,117.69,129.18,123.64,111.65,107.06,93.86,95.87,94.59,93.85,96.58,97,88.93,89.4,91.12,88.75,91.21,86.84]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,63 ₽","relativeDelta":"−0,72%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,80 ₽","relativeDelta":"−2,03%","direction":"negative"},"monthDelta":{"absoluteDelta":"−10,11 ₽","relativeDelta":"−10,43%","direction":"negative"},"yearDelta":{"absoluteDelta":"−147,68 ₽","relativeDelta":"−62,97%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−27,16 ₽","relativeDelta":"−23,82%","direction":"negative"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"86,84 ₽","ticker":"MTLR","url":"/finance/quote/moex/MTLR","chartValues":{"weekValue":[88.64,89.11,89.98,90.51,90.85,90.32,90.93,90.51,90.85,89.77,88.93,89.41,88.31,87.88,87.56,85.82,87.28,87.92,87.46,87.43,86.23,86.84],"halfYearValue":[94.09,79.87,80.13,91.77,108.29,105.38,115.25,108.27,107.86,111.26,115.38,116.98,123.52,123.64,109.46,88.7,93.34,96.58,89.29,90.59,88.64,86.84],"allTimeValue":[114,676.99,784.9,181.8,94.8,33.7,63.17,148.03,136.25,80.61,63.18,81.55,122.78,100.01,191,292.83,211.39,110.66,102.97,112.83,111.65,86.84],"monthValue":[96.95,96.58,98,98.46,97,92.13,89.29,88.93,87.22,88.54,89.4,90.03,91.12,91.74,88.35,88.75,88.64,90.78,91.21,89.19,87.47,86.84],"yearValue":[234.52,221.9,218.49,184.75,149.94,114.03,107.45,120.06,106.99,102.13,94.09,81.81,94.81,112.45,106.93,113.24,115.75,114.26,95.87,97.37,90.03,86.84],"dayValue":[87.47,87.36,87.26,86.99,86.86,86.51,86.7,87.03,87.17,87.37,87.26,86.35,86.14,86.38,86.25,86.13,86.32,86.38,86.51,86.55,86.59,86.84],"quarterValue":[113.75,112.82,113.38,116.3,116.7,117.69,129.18,123.64,111.65,107.06,93.86,95.87,94.59,93.85,96.58,97,88.93,89.4,91.12,88.75,91.21,86.84]}},{"value":{"weekValue":[306.34,306.78,308.89,310.6,311.5,309.12,309.25,308.13,308.9,307.22,304.94,306.99,305.47,305.5,304,301.43,303.04,303.01,303,304.57,302.22,302.22],"halfYearValue":[236,230.8,229.02,257.6,279.43,279.85,280.49,279.55,294.06,315.05,310.11,317.57,326.02,315.23,303.24,282.03,297.99,310.16,299.96,302.15,306.34,302.22],"allTimeValue":[49.65,99.34,23.07,80.27,81.35,93.81,80.47,76.9,136.9,195.29,186.34,200.5,329.37,118.98,164.3,268.35,316.63,278.01,242.66,281.8,315.23,302.22],"monthValue":[310,310.16,317.58,318.18,314.23,307.8,299.96,300.7,294.64,302.02,302.79,302.38,305.48,310.81,304.21,304.72,306.34,311.15,308.33,306.16,302.66,302.22],"yearValue":[323.54,317.8,327.1,289.83,279.4,259.5,258.2,268.49,256.57,239.23,236,234.19,272.83,281.85,285.81,310.22,316.37,308.04,292.46,316.69,302.38,302.22],"dayValue":[302.66,302.91,303.25,302.59,302.65,302.21,302.32,302.61,304,304.34,303.17,302.19,302.35,302.97,302.46,302.22,302.21,302.12,302.03,302.43,302.37,302.22],"quarterValue":[314.74,307.1,305.5,316.92,318.39,323.44,324.05,315.23,299.22,302.09,287.56,292.46,296.5,300.01,310.16,314.23,300.7,302.79,305.48,304.72,308.33,302.22]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,44 ₽","relativeDelta":"−0,15%","direction":"negative"},"weekDelta":{"absoluteDelta":"−4,12 ₽","relativeDelta":"−1,34%","direction":"negative"},"monthDelta":{"absoluteDelta":"−7,78 ₽","relativeDelta":"−2,51%","direction":"negative"},"yearDelta":{"absoluteDelta":"−21,32 ₽","relativeDelta":"−6,59%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"252,57 ₽","relativeDelta":"508,71%","direction":"positive"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"302,22 ₽","ticker":"SBER","url":"/finance/quote/moex/SBER","chartValues":{"weekValue":[306.34,306.78,308.89,310.6,311.5,309.12,309.25,308.13,308.9,307.22,304.94,306.99,305.47,305.5,304,301.43,303.04,303.01,303,304.57,302.22,302.22],"halfYearValue":[236,230.8,229.02,257.6,279.43,279.85,280.49,279.55,294.06,315.05,310.11,317.57,326.02,315.23,303.24,282.03,297.99,310.16,299.96,302.15,306.34,302.22],"allTimeValue":[49.65,99.34,23.07,80.27,81.35,93.81,80.47,76.9,136.9,195.29,186.34,200.5,329.37,118.98,164.3,268.35,316.63,278.01,242.66,281.8,315.23,302.22],"monthValue":[310,310.16,317.58,318.18,314.23,307.8,299.96,300.7,294.64,302.02,302.79,302.38,305.48,310.81,304.21,304.72,306.34,311.15,308.33,306.16,302.66,302.22],"yearValue":[323.54,317.8,327.1,289.83,279.4,259.5,258.2,268.49,256.57,239.23,236,234.19,272.83,281.85,285.81,310.22,316.37,308.04,292.46,316.69,302.38,302.22],"dayValue":[302.66,302.91,303.25,302.59,302.65,302.21,302.32,302.61,304,304.34,303.17,302.19,302.35,302.97,302.46,302.22,302.21,302.12,302.03,302.43,302.37,302.22],"quarterValue":[314.74,307.1,305.5,316.92,318.39,323.44,324.05,315.23,299.22,302.09,287.56,292.46,296.5,300.01,310.16,314.23,300.7,302.79,305.48,304.72,308.33,302.22]}}],"blender_url":"//yandex.ru/currency_converter?from=upper","adapterParams":{"construct":[{"itemsListEmpty":false,"disableChart":false,"counter":{"path":"/snippet/currency_converter/"},"isMainPage":false,"title":"Акции","type":"stocks_recommendations","category":"quote","itemsList":[{"value":{"weekValue":[4022,4032.5,4095,4099,4107,4046.5,4050.5,4047,4050,4076,4030.5,4042.5,4012.5,4006.5,3996.5,3974,4010,4041.5,4041.5,4046.5,4021,4009.5],"halfYearValue":[3415,3380,3397,3683.5,3994,4083.5,4037.5,4092,4287,4646,4423,4553,4584.5,4584.5,4476,4069,4286,4362.5,3905.5,3997,4022,4009.5],"allTimeValue":[4148.5,3828,3807,3883.5,4202.5,3982.5,3883.5,3811.5,3415,3466,3702.5,3934,3945,4287,4440,4564.5,4584.5,4088,4119.5,4155,4153.5,4009.5],"monthValue":[4285,4293,4371.5,4155,4106,3905.5,3940.5,3860,4013,3991,3993.5,4060,4153.5,4114.5,4021,4022,4095,4106,4054,3990.5,4024,4009.5],"yearValue":[4148.5,3828,3807,3883.5,4202.5,3982.5,3883.5,3811.5,3415,3466,3702.5,3934,3945,4287,4440,4564.5,4584.5,4088,4119.5,4155,4153.5,4009.5],"dayValue":[4024,4037,4032,4016,4019,4010.5,4010.5,4013,4024.5,4038,4013.5,4012.5,4007,4019.5,4005.5,4014.5,4024,4011.5,4010,4019,4013.5,4009.5],"quarterValue":[4667,4377,4347.5,4513.5,4529,4584.5,4646,4646.5,4293,4409,4189,4121,4286,4252.5,4285,4283,3940.5,3991,4153.5,3989.5,4054,4009.5]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-0.3603","Ts":"1747861200","AbsoluteDelta":"-14.5"},"HalfYearDelta":{"RelativeDelta":"+17.41","Ts":"1732222800","AbsoluteDelta":"+594.5"},"QuarterDelta":{"RelativeDelta":"-14.09","Ts":"1740085200","AbsoluteDelta":"-657.5"},"AllTimeDelta":{"RelativeDelta":"-3.35","Ts":"1721768400","AbsoluteDelta":"-139"},"WeekDelta":{"RelativeDelta":"-0.3108","Ts":"1747425600","AbsoluteDelta":"-12.5"},"MonthDelta":{"RelativeDelta":"-6.43","Ts":"1745355600","AbsoluteDelta":"-275.5"},"YearDelta":{"RelativeDelta":"-3.35","Ts":"1721768400","AbsoluteDelta":"-139"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"+4009.5","ticker":"YDEX","url":"/finance/quote/moex/YDEX"},{"value":{"weekValue":[139.1,140.12,141.83,142.54,143.49,141.62,140.95,139.41,139.87,138.74,135.62,137.49,137.57,136.63,136.64,134.02,131.35,131.13,130.96,130.99,130.59,131.13],"halfYearValue":[119.47,121.48,113.1,115.24,133.12,132.99,137.84,139.63,142.97,173,170.64,171.09,172.73,161.85,137.5,121.91,131.6,144.29,138.89,142.9,139.1,131.13],"allTimeValue":[275.36,306.98,125.92,154.97,164.71,140.36,143.5,154.2,134.04,125.22,159.7,196.86,326.43,317.69,154.22,169.48,124.93,127.6,125.97,135.33,161.85,131.13],"monthValue":[143.38,144.29,152.76,153.72,153.27,149.89,138.89,139.58,135.09,137.71,139.9,143.87,145.88,146.73,141.74,139.44,139.1,143.26,139.72,137.1,130.87,131.13],"yearValue":[134.69,117.53,121.4,129.81,128.7,116.81,121.62,138.19,136.05,128.77,119.47,115.16,129.6,138.01,141.9,169.26,168.11,145.43,127.77,150.23,143.87,131.13],"dayValue":[130.87,130.88,130.5,129.55,129.77,129.83,129.72,130.24,130.42,130.84,130.81,130.61,130.33,131.09,130.82,130.5,130.71,130.8,130.83,130.87,130.93,131.13],"quarterValue":[171.09,166.7,169.26,171.56,168.29,172.81,168.09,161.85,143.99,134.54,125.57,127.77,132.05,134.77,144.29,153.27,139.58,139.9,145.88,139.44,139.72,131.13]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+0.1987","Ts":"1747861200","AbsoluteDelta":"+0.26"},"HalfYearDelta":{"RelativeDelta":"+9.76","Ts":"1732222800","AbsoluteDelta":"+11.66"},"QuarterDelta":{"RelativeDelta":"-23.36","Ts":"1740085200","AbsoluteDelta":"-39.96"},"AllTimeDelta":{"RelativeDelta":"-52.38","Ts":"1147896000","AbsoluteDelta":"-144.23"},"WeekDelta":{"RelativeDelta":"-5.73","Ts":"1747425600","AbsoluteDelta":"-7.97"},"MonthDelta":{"RelativeDelta":"-8.54","Ts":"1745355600","AbsoluteDelta":"-12.25"},"YearDelta":{"RelativeDelta":"-2.64","Ts":"1716411600","AbsoluteDelta":"-3.56"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"+131.13","ticker":"GAZP","url":"/finance/quote/moex/GAZP"},{"value":{"weekValue":[3072.8,3084.2,3115.4,3143.4,3146,3114,3104.6,3076.4,3091.8,3067.8,3050,3070.2,3039.4,3016.2,3009,3009,3053.6,3063.6,3077,3106.8,3084.2,3080.8],"halfYearValue":[2444.8,2352,2305.4,2543,2752.2,2938,3022.2,3036.2,3176,3436.6,3303,3422.6,3533.8,3557.6,3252.2,2999.6,3147.8,3212,3006.8,3055.2,3072.8,3080.8],"allTimeValue":[1200,1583,6113.8,7048,2073,2715,2614.5,2754,3584.5,3032,3095,2774,2685,2504,2547.5,2573,2182,3022.2,3287.6,3255.4,3314.8,3080.8],"monthValue":[3214.6,3212,3314.8,3324.4,3279.8,3169.8,3006.8,3022.2,2946.2,3042,3038,3058,3106.8,3158.4,3084.8,3102,3072.8,3145.8,3085.4,3059,3060,3080.8],"yearValue":[2967,2890.5,2991.5,2736,2555,2530,2322.5,2623.5,2577.5,2324.2,2444.8,2346.4,2662.8,3041.8,3105,3324.8,3374.2,3304,3101.2,3284.4,3058,3080.8],"dayValue":[3060,3079,3077.8,3072.6,3069.6,3085.6,3082.6,3090.6,3101,3104.8,3094.8,3090,3083.4,3095.4,3084.4,3082,3077.8,3076.8,3081,3080.6,3079.4,3080.8],"quarterValue":[3425,3241.6,3215.2,3414.8,3417.2,3492,3632.4,3557.6,3255.4,3272.4,3096.6,3101.2,3104,3145.8,3212,3279.8,3022.2,3038,3106.8,3102,3085.4,3080.8]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+0.6797","Ts":"1747861200","AbsoluteDelta":"+20.8"},"HalfYearDelta":{"RelativeDelta":"+26.01","Ts":"1732222800","AbsoluteDelta":"+636"},"QuarterDelta":{"RelativeDelta":"-10.05","Ts":"1740085200","AbsoluteDelta":"-344.2"},"AllTimeDelta":{"RelativeDelta":"+156.73","Ts":"1572210000","AbsoluteDelta":"+1880.8"},"WeekDelta":{"RelativeDelta":"+0.2603","Ts":"1747425600","AbsoluteDelta":"+8"},"MonthDelta":{"RelativeDelta":"-4.16","Ts":"1745355600","AbsoluteDelta":"-133.8"},"YearDelta":{"RelativeDelta":"+3.84","Ts":"1716411600","AbsoluteDelta":"+113.8"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"+3080.8","ticker":"T","url":"/finance/quote/moex/T"},{"value":{"weekValue":[88.64,89.11,89.98,90.51,90.85,90.32,90.93,90.51,90.85,89.77,88.93,89.41,88.31,87.88,87.56,85.82,87.28,87.92,87.46,87.43,86.23,86.84],"halfYearValue":[94.09,79.87,80.13,91.77,108.29,105.38,115.25,108.27,107.86,111.26,115.38,116.98,123.52,123.64,109.46,88.7,93.34,96.58,89.29,90.59,88.64,86.84],"allTimeValue":[114,676.99,784.9,181.8,94.8,33.7,63.17,148.03,136.25,80.61,63.18,81.55,122.78,100.01,191,292.83,211.39,110.66,102.97,112.83,111.65,86.84],"monthValue":[96.95,96.58,98,98.46,97,92.13,89.29,88.93,87.22,88.54,89.4,90.03,91.12,91.74,88.35,88.75,88.64,90.78,91.21,89.19,87.47,86.84],"yearValue":[234.52,221.9,218.49,184.75,149.94,114.03,107.45,120.06,106.99,102.13,94.09,81.81,94.81,112.45,106.93,113.24,115.75,114.26,95.87,97.37,90.03,86.84],"dayValue":[87.47,87.36,87.26,86.99,86.86,86.51,86.7,87.03,87.17,87.37,87.26,86.35,86.14,86.38,86.25,86.13,86.32,86.38,86.51,86.55,86.59,86.84],"quarterValue":[113.75,112.82,113.38,116.3,116.7,117.69,129.18,123.64,111.65,107.06,93.86,95.87,94.59,93.85,96.58,97,88.93,89.4,91.12,88.75,91.21,86.84]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-0.7203","Ts":"1747861200","AbsoluteDelta":"-0.63"},"HalfYearDelta":{"RelativeDelta":"-7.71","Ts":"1732222800","AbsoluteDelta":"-7.25"},"QuarterDelta":{"RelativeDelta":"-23.66","Ts":"1740085200","AbsoluteDelta":"-26.91"},"AllTimeDelta":{"RelativeDelta":"-23.82","Ts":"1230152400","AbsoluteDelta":"-27.16"},"WeekDelta":{"RelativeDelta":"-2.03","Ts":"1747425600","AbsoluteDelta":"-1.8"},"MonthDelta":{"RelativeDelta":"-10.43","Ts":"1745355600","AbsoluteDelta":"-10.11"},"YearDelta":{"RelativeDelta":"-62.97","Ts":"1716411600","AbsoluteDelta":"-147.68"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"+86.84","ticker":"MTLR","url":"/finance/quote/moex/MTLR"},{"value":{"weekValue":[306.34,306.78,308.89,310.6,311.5,309.12,309.25,308.13,308.9,307.22,304.94,306.99,305.47,305.5,304,301.43,303.04,303.01,303,304.57,302.22,302.22],"halfYearValue":[236,230.8,229.02,257.6,279.43,279.85,280.49,279.55,294.06,315.05,310.11,317.57,326.02,315.23,303.24,282.03,297.99,310.16,299.96,302.15,306.34,302.22],"allTimeValue":[49.65,99.34,23.07,80.27,81.35,93.81,80.47,76.9,136.9,195.29,186.34,200.5,329.37,118.98,164.3,268.35,316.63,278.01,242.66,281.8,315.23,302.22],"monthValue":[310,310.16,317.58,318.18,314.23,307.8,299.96,300.7,294.64,302.02,302.79,302.38,305.48,310.81,304.21,304.72,306.34,311.15,308.33,306.16,302.66,302.22],"yearValue":[323.54,317.8,327.1,289.83,279.4,259.5,258.2,268.49,256.57,239.23,236,234.19,272.83,281.85,285.81,310.22,316.37,308.04,292.46,316.69,302.38,302.22],"dayValue":[302.66,302.91,303.25,302.59,302.65,302.21,302.32,302.61,304,304.34,303.17,302.19,302.35,302.97,302.46,302.22,302.21,302.12,302.03,302.43,302.37,302.22],"quarterValue":[314.74,307.1,305.5,316.92,318.39,323.44,324.05,315.23,299.22,302.09,287.56,292.46,296.5,300.01,310.16,314.23,300.7,302.79,305.48,304.72,308.33,302.22]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-0.1454","Ts":"1747861200","AbsoluteDelta":"-0.44"},"HalfYearDelta":{"RelativeDelta":"+28.06","Ts":"1732222800","AbsoluteDelta":"+66.22"},"QuarterDelta":{"RelativeDelta":"-3.98","Ts":"1740085200","AbsoluteDelta":"-12.52"},"AllTimeDelta":{"RelativeDelta":"+508.71","Ts":"1146513600","AbsoluteDelta":"+252.57"},"WeekDelta":{"RelativeDelta":"-1.34","Ts":"1747425600","AbsoluteDelta":"-4.12"},"MonthDelta":{"RelativeDelta":"-2.51","Ts":"1745355600","AbsoluteDelta":"-7.78"},"YearDelta":{"RelativeDelta":"-6.59","Ts":"1716411600","AbsoluteDelta":"-21.32"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"+302.22","ticker":"SBER","url":"/finance/quote/moex/SBER"}],"blender_url":"//yandex.ru/currency_converter?from=upper"}],"pos":1,"number":null,"documentListIndex":1},"querySerpLink":"курс usd twd","stockAjaxRequest":"акции","converterAjaxRequest":"конвертер+валют","snippetType":"stocks_recommendations","decimalSeparator":",","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"aihlw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks_recommendations"}}}}},"type":"stocks_recommendations"},"aihl4":{"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%20twd&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":"aihlw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}