Войти
ПоискФинансыФинансыКартинкиВидеоКартыТоварыПереводчик
Все
  • ГлавнаяВалюты

  • Конвертер валют

    2 669
    Данные предоставлены Twelvedata
    1 Доллар США = 2669,00 Танзанийского шиллинга
    Курс валюты поднялся на 29,04 TZS Курс валюты поднялся на 1,1%
    29,04 TZS
    1,1%
    за месяц
    Обновлено 01.05.2025
    Сообщить об ошибке

  • Акции

    Тренды за месяц
    YDEX
    Яндекс
    4 106,00 ₽
    Цена опустилась на −370,00 ₽
    −370,00 ₽
    8,27%
    GAZP
    Газпром
    149,89 ₽
    Цена выросла на 4,20 ₽
    +4,20 ₽
    2,88%
    T
    Т-Технологии
    3 169,80 ₽
    Цена опустилась на −195,60 ₽
    −195,60 ₽
    5,81%
    MTLR
    Мечел
    92,13 ₽
    Цена опустилась на −19,52 ₽
    −19,52 ₽
    17,48%
    SBER
    СберБанк
    307,80 ₽
    Цена опустилась на −1,92 ₽
    −1,92 ₽
    0,62%
    Условия подключения
      Вашингтон
      Настройки
      ya.ru
      О компанииКоммерческие предложенияВакансииЛицензия на использованиеПолитика конфиденциальностиПравила рекомендаций
      {"eqem0":{"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%2Btzs%26lr%3D213%26ncrnd%3D89307&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%2Btzs%26lr%3D213%26ncrnd%3D89307","tld":"ru"}},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"finance","label":"Финансы","url":"/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self","options":[{"id":"finance","label":"Финансы","url":"/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"medicine","label":"Врачи","url":"/medicine","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"shopping","label":"Товары","url":"/products","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"}]},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"/products","params":{"text":"[$query]","lr":"[$lr]","from":"tabbar"},"target":"_self","options":[{"id":"medicine","label":"Врачи","url":"/medicine","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"finance","label":"Финансы","url":"/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"shopping","label":"Товары","url":"/products","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"}]},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"курс usd tzs","reqid":"1746122555732524-11671565742104716814-balancer-l7leveler-kubr-yp-klg-115-BAL","lr":"213","counters":{"type":"b","data":{"$header":"eqemz000","logo":"eqemz001","advanced-search":"eqemz002","login":"eqemz004","usermenu":"eqemz005","market-cart":"eqemz007","more-button":"eqemz008","cbir":"eqemz009","clear":"eqemz00a","submit":"eqemz00b","$navigation":"eqemz00c","item":"eqemz00r","tab-search":"eqemz00e","tab-finance":"eqemz00g","tab-images":"eqemz00i","tab-video":"eqemz00k","tab-maps":"eqemz00m","tab-shopping":"eqemz00o","tab-translate":"eqemz00q","tab-all":"eqemz00s"}}},"loggedIn":false,"mix":{"outerContainer":["HeaderDesktop_redesign"]},"suggestUrl":"/finance/suggest","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{},"additionalFormClasses":[]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"eqemw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"eqem1":{"state":{"items":[{"title":"Главная","url":"/finance"},{"title":"Валюты","url":"/finance/currencies"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"eqemw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"breadcrumbs"}}}}},"type":"finance","subtype":"breadcrumbs"},"eqem2":{"state":{"bankUrl":"https://twelvedata.com","fromName":"USD","timeInfo":"Данные предоставлены Twelvedata · 01.05.2025","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"","fromVal":"1","options":[{"value":"TZS","content":{"label":"Танзанийский шиллинг","countryCode":"TZ"},"countryCode":"TZ"},{"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":"TWD","content":{"label":"Новый тайваньский доллар","countryCode":"TW"},"countryCode":"TW"},{"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":"TZS","isCrypto":false,"toOptions":[{"value":"TZS","content":{"label":"Танзанийский шиллинг","countryCode":"TZ"},"countryCode":"TZ"},{"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":"TWD","content":{"label":"Новый тайваньский доллар","countryCode":"TW"},"countryCode":"TW"},{"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":2669,"multiplierFormatted":"2 669","rateText":"1 Доллар США = 2669,00 Танзанийского шиллинга","initialActiveTab":"month","currentYear":2025,"items":[{"range":"month","tabText":"Месяц","data":[{"open":"2639.96","close":"2639.96","value":"2639.96","low":"2639.96","high":"2661.96","ts":"1743541200"},{"open":"2652.46","close":"2660","value":"2660","low":"2647.46","high":"2680","ts":"1743627600"},{"open":"2665","close":"2690","value":"2690","low":"2657","high":"2690","ts":"1743714000"},{"open":"2691.72","close":"2691.72","value":"2691.72","low":"2691.72","high":"2691.72","ts":"1743973200"},{"open":"2660","close":"2689","value":"2689","low":"2660","high":"2690","ts":"1744059600"},{"open":"2678.25","close":"2678.75","value":"2678.75","low":"2650","high":"2678.75","ts":"1744146000"},{"open":"2677.5","close":"2670","value":"2670","low":"2668.75","high":"2677.5","ts":"1744232400"},{"open":"2660","close":"2680.5","value":"2680.5","low":"2660","high":"2687","ts":"1744318800"},{"open":"2656","close":"2639","value":"2639","low":"2634","high":"2658","ts":"1744578000"},{"open":"2639","close":"2629","value":"2629","low":"2629","high":"2679","ts":"1744664400"},{"open":"2629","close":"2679","value":"2679","low":"2629","high":"2679","ts":"1744750800"},{"open":"2679","close":"2669","value":"2669","low":"2639","high":"2679","ts":"1744837200"},{"open":"2669","close":"2659","value":"2659","low":"2659","high":"2669","ts":"1744923600"},{"open":"2659","close":"2659","value":"2659","low":"2659","high":"2659","ts":"1745010000"},{"open":"2659","close":"2669","value":"2669","low":"2659","high":"2669","ts":"1745182800"},{"open":"2669","close":"2659","value":"2659","low":"2659","high":"2669","ts":"1745269200"},{"open":"2659","close":"2664","value":"2664","low":"2639","high":"2669","ts":"1745355600"},{"open":"2664","close":"2659","value":"2659","low":"2659","high":"2669","ts":"1745442000"},{"open":"2659","close":"2667","value":"2667","low":"2659","high":"2669","ts":"1745528400"},{"open":"2667","close":"2667","value":"2667","low":"2667","high":"2667","ts":"1745614800"},{"open":"2667","close":"2666","value":"2666","low":"2649","high":"2679","ts":"1745787600"},{"open":"2666","close":"2669","value":"2669","low":"2639","high":"2679","ts":"1745874000"},{"open":"2669","close":"2659","value":"2659","low":"2649","high":"2669","ts":"1745960400"},{"open":"2659","close":"2669","value":"2669","low":"2659","high":"2669","ts":"1746046800"}]},{"range":"year","tabText":"Год","data":[{"open":"2585","close":"2607.29","value":"2607.29","low":"2585","high":"2607.29","ts":"1714510800"},{"open":"2607.29","close":"2591","value":"2591","low":"2574.78","high":"2607.29","ts":"1714597200"},{"open":"2591","close":"2585","value":"2585","low":"2585","high":"2595","ts":"1714683600"},{"open":"2590.29","close":"2591","value":"2591","low":"2585","high":"2595","ts":"1714942800"},{"open":"2591","close":"2585","value":"2585","low":"2585","high":"2595","ts":"1715029200"},{"open":"2585","close":"2595","value":"2595","low":"2585","high":"2597.5","ts":"1715115600"},{"open":"2595","close":"2600","value":"2600","low":"2590","high":"2600","ts":"1715202000"},{"open":"2600","close":"2590","value":"2590","low":"2590","high":"2600","ts":"1715288400"},{"open":"2592.13","close":"2589.25","value":"2589.25","low":"2589.25","high":"2592.13","ts":"1715547600"},{"open":"2589.25","close":"2595","value":"2595","low":"2587.96","high":"2595","ts":"1715634000"},{"open":"2595","close":"2590","value":"2590","low":"2590","high":"2595","ts":"1715720400"},{"open":"2590","close":"2595","value":"2595","low":"2590","high":"2600","ts":"1715806800"},{"open":"2595","close":"2595","value":"2595","low":"2590","high":"2595","ts":"1715893200"},{"open":"2581.43","close":"2595","value":"2595","low":"2581.43","high":"2597.5","ts":"1716152400"},{"open":"2595","close":"2595","value":"2595","low":"2590","high":"2600.07","ts":"1716238800"},{"open":"2595","close":"2595","value":"2595","low":"2595","high":"2605","ts":"1716325200"},{"open":"2595","close":"2600.12","value":"2600.12","low":"2595","high":"2600.12","ts":"1716411600"},{"open":"2600.12","close":"2598.04","value":"2598.04","low":"2595","high":"2608.47","ts":"1716498000"},{"open":"2596.95","close":"2605","value":"2605","low":"2590","high":"2605","ts":"1716757200"},{"open":"2605","close":"2605","value":"2605","low":"2595","high":"2605","ts":"1716843600"},{"open":"2605","close":"2600","value":"2600","low":"2595","high":"2615","ts":"1716930000"},{"open":"2600","close":"2600","value":"2600","low":"2600","high":"2605","ts":"1717016400"},{"open":"2600","close":"2605","value":"2605","low":"2600","high":"2605","ts":"1717102800"},{"open":"2603.18","close":"2600","value":"2600","low":"2600","high":"2605","ts":"1717362000"},{"open":"2600","close":"2610","value":"2610","low":"2600","high":"2610","ts":"1717448400"},{"open":"2610","close":"2615","value":"2615","low":"2600","high":"2615","ts":"1717534800"},{"open":"2615","close":"2616.14","value":"2616.14","low":"2600","high":"2620","ts":"1717621200"},{"open":"2616.14","close":"2615","value":"2615","low":"2615","high":"2620","ts":"1717707600"},{"open":"2637.3","close":"2615","value":"2615","low":"2595","high":"2649.3","ts":"1717966800"},{"open":"2615","close":"2615","value":"2615","low":"2588.5","high":"2616","ts":"1718053200"},{"open":"2615","close":"2615","value":"2615","low":"2610","high":"2615","ts":"1718139600"},{"open":"2615","close":"2621.94","value":"2621.94","low":"2610","high":"2621.94","ts":"1718226000"},{"open":"2621.94","close":"2605","value":"2605","low":"2605","high":"2625","ts":"1718312400"},{"open":"2623.49","close":"2623.01","value":"2623.01","low":"2623.01","high":"2623.49","ts":"1718571600"},{"open":"2623.01","close":"2615","value":"2615","low":"2605","high":"2675","ts":"1718658000"},{"open":"2615","close":"2625","value":"2625","low":"2610","high":"2625","ts":"1718744400"},{"open":"2619.42","close":"2625","value":"2625","low":"2615","high":"2635","ts":"1719176400"},{"open":"2625","close":"2635","value":"2635","low":"2625","high":"2635","ts":"1719262800"},{"open":"2635","close":"2635.64","value":"2635.64","low":"2635","high":"2638.16","ts":"1719349200"},{"open":"2635.64","close":"2625","value":"2625","low":"2610","high":"2636.75","ts":"1719435600"},{"open":"2625","close":"2635","value":"2635","low":"2625","high":"2690","ts":"1719522000"},{"open":"2685.57","close":"2645","value":"2645","low":"2645","high":"2685.57","ts":"1719781200"},{"open":"2645","close":"2645","value":"2645","low":"2645","high":"2689","ts":"1719867600"},{"open":"2645","close":"2654.75","value":"2654.75","low":"2637.3","high":"2655","ts":"1719954000"},{"open":"2654.75","close":"2655","value":"2655","low":"2646.85","high":"2685","ts":"1720040400"},{"open":"2655","close":"2651.17","value":"2651.17","low":"2650.68","high":"2655","ts":"1720126800"},{"open":"2657.42","close":"2657.42","value":"2657.42","low":"2657.42","high":"2657.42","ts":"1720386000"},{"open":"2657.42","close":"2655.17","value":"2655.17","low":"2655.17","high":"2657.42","ts":"1720472400"},{"open":"2655.17","close":"2685","value":"2685","low":"2654.59","high":"2685","ts":"1720558800"},{"open":"2685","close":"2655","value":"2655","low":"2650.34","high":"2685","ts":"1720645200"},{"open":"2655","close":"2675.73","value":"2675.73","low":"2655","high":"2680.26","ts":"1720731600"},{"open":"2672.25","close":"2655","value":"2655","low":"2655","high":"2693","ts":"1720990800"},{"open":"2655","close":"2655","value":"2655","low":"2655","high":"2655","ts":"1721077200"},{"open":"2655","close":"2653.76","value":"2653.76","low":"2653.76","high":"2665","ts":"1721163600"},{"open":"2653.76","close":"2685","value":"2685","low":"2653.76","high":"2685","ts":"1721250000"},{"open":"2685","close":"2653.88","value":"2653.88","low":"2653.88","high":"2685","ts":"1721336400"},{"open":"2684.65","close":"2684.65","value":"2684.65","low":"2684.65","high":"2684.65","ts":"1721595600"},{"open":"2684.65","close":"2685","value":"2685","low":"2684.65","high":"2690","ts":"1721682000"},{"open":"2685","close":"2700","value":"2700","low":"2685","high":"2700","ts":"1721768400"},{"open":"2700","close":"2690.48","value":"2690.48","low":"2690","high":"2700","ts":"1721854800"},{"open":"2690.48","close":"2698.88","value":"2698.88","low":"2690.48","high":"2703","ts":"1721941200"},{"open":"2695.98","close":"2700","value":"2700","low":"2694","high":"2700","ts":"1722200400"},{"open":"2700","close":"2705","value":"2705","low":"2700","high":"2705","ts":"1722286800"},{"open":"2705","close":"2700","value":"2700","low":"2700","high":"2705","ts":"1722373200"},{"open":"2700","close":"2700","value":"2700","low":"2695","high":"2705","ts":"1722459600"},{"open":"2700","close":"2700","value":"2700","low":"2700","high":"2705","ts":"1722546000"},{"open":"2680.68","close":"2710","value":"2710","low":"2680.68","high":"2710","ts":"1722805200"},{"open":"2710","close":"2700.95","value":"2700.95","low":"2700","high":"2710","ts":"1722891600"},{"open":"2700.95","close":"2695","value":"2695","low":"2695","high":"2703.5","ts":"1722978000"},{"open":"2695","close":"2694.7","value":"2694.7","low":"2694.7","high":"2695","ts":"1723064400"},{"open":"2694.7","close":"2701.33","value":"2701.33","low":"2694.7","high":"2701.33","ts":"1723150800"},{"open":"2698.24","close":"2710","value":"2710","low":"2698.24","high":"2710.5","ts":"1723410000"},{"open":"2710","close":"2700.5","value":"2700.5","low":"2700.5","high":"2710","ts":"1723496400"},{"open":"2700.5","close":"2700","value":"2700","low":"2700","high":"2710.5","ts":"1723582800"},{"open":"2700","close":"2711","value":"2711","low":"2700","high":"2715","ts":"1723669200"},{"open":"2711","close":"2711","value":"2711","low":"2700","high":"2713.5","ts":"1723755600"},{"open":"2699.83","close":"2711","value":"2711","low":"2699.83","high":"2711","ts":"1724014800"},{"open":"2711","close":"2703.07","value":"2703.07","low":"2703.07","high":"2711","ts":"1724101200"},{"open":"2703.07","close":"2705","value":"2705","low":"2703.06","high":"2717","ts":"1724187600"},{"open":"2705","close":"2717","value":"2717","low":"2705","high":"2717","ts":"1724274000"},{"open":"2717","close":"2715","value":"2715","low":"2705","high":"2717","ts":"1724360400"},{"open":"2688.5","close":"2710","value":"2710","low":"2688.5","high":"2715","ts":"1724619600"},{"open":"2710","close":"2715","value":"2715","low":"2710","high":"2715","ts":"1724706000"},{"open":"2715","close":"2717","value":"2717","low":"2712.5","high":"2717.5","ts":"1724792400"},{"open":"2717","close":"2710","value":"2710","low":"2710","high":"2717.5","ts":"1724878800"},{"open":"2710","close":"2718.5","value":"2718.5","low":"2710","high":"2720","ts":"1724965200"},{"open":"2719.93","close":"2720","value":"2720","low":"2716","high":"2720","ts":"1725224400"},{"open":"2720","close":"2720","value":"2720","low":"2720","high":"2725","ts":"1725310800"},{"open":"2720","close":"2708.24","value":"2708.24","low":"2708.23","high":"2720","ts":"1725397200"},{"open":"2708.24","close":"2720","value":"2720","low":"2708.24","high":"2725","ts":"1725483600"},{"open":"2720","close":"2720.44","value":"2720.44","low":"2716.46","high":"2720.44","ts":"1725570000"},{"open":"2723.15","close":"2724.57","value":"2724.57","low":"2721.58","high":"2725","ts":"1725829200"},{"open":"2724.57","close":"2722.5","value":"2722.5","low":"2720","high":"2730","ts":"1725915600"},{"open":"2722.5","close":"2720","value":"2720","low":"2720","high":"2730","ts":"1726002000"},{"open":"2720","close":"2725","value":"2725","low":"2715","high":"2725","ts":"1726088400"},{"open":"2725","close":"2725","value":"2725","low":"2725","high":"2730","ts":"1726174800"},{"open":"2733.91","close":"2729.45","value":"2729.45","low":"2729.45","high":"2733.91","ts":"1726434000"},{"open":"2729.45","close":"2724.78","value":"2724.78","low":"2722.28","high":"2729.45","ts":"1726520400"},{"open":"2724.78","close":"2724.44","value":"2724.44","low":"2721.94","high":"2724.78","ts":"1726606800"},{"open":"2724.44","close":"2724.44","value":"2724.44","low":"2724.44","high":"2724.44","ts":"1726693200"},{"open":"2724.44","close":"2726.2","value":"2726.2","low":"2722.7","high":"2728.7","ts":"1726779600"},{"open":"2725.72","close":"2730","value":"2730","low":"2725.72","high":"2730","ts":"1727038800"},{"open":"2730","close":"2731","value":"2731","low":"2730","high":"2731","ts":"1727125200"},{"open":"2731","close":"2720","value":"2720","low":"2720","high":"2731","ts":"1727211600"},{"open":"2720","close":"2736.86","value":"2736.86","low":"2720","high":"2743.72","ts":"1727298000"},{"open":"2736.86","close":"2730","value":"2730","low":"2730","high":"2736.86","ts":"1727384400"},{"open":"2730","close":"2730","value":"2730","low":"2730","high":"2730","ts":"1727643600"},{"open":"2730","close":"2720","value":"2720","low":"2720","high":"2730","ts":"1727730000"},{"open":"2720","close":"2725","value":"2725","low":"2720","high":"2725","ts":"1727816400"},{"open":"2725","close":"2725","value":"2725","low":"2720","high":"2730","ts":"1727902800"},{"open":"2725","close":"2724.13","value":"2724.13","low":"2724.13","high":"2729.13","ts":"1727989200"},{"open":"2736.17","close":"2725","value":"2725","low":"2720","high":"2736.17","ts":"1728248400"},{"open":"2725","close":"2725","value":"2725","low":"2720","high":"2725","ts":"1728334800"},{"open":"2725","close":"2725","value":"2725","low":"2720","high":"2726","ts":"1728421200"},{"open":"2725","close":"2725","value":"2725","low":"2720","high":"2725","ts":"1728507600"},{"open":"2725","close":"2725","value":"2725","low":"2720","high":"2725","ts":"1728594000"},{"open":"2725","close":"2725","value":"2725","low":"2725","high":"2725","ts":"1728680400"},{"open":"2721.49","close":"2721.49","value":"2721.49","low":"2721.49","high":"2721.49","ts":"1728853200"},{"open":"2721.49","close":"2725.33","value":"2725.33","low":"2721.49","high":"2728.36","ts":"1728939600"},{"open":"2725.33","close":"2725.33","value":"2725.33","low":"2722.83","high":"2725.33","ts":"1729026000"},{"open":"2725","close":"2725","value":"2725","low":"2725","high":"2725","ts":"1729285200"},{"open":"2725","close":"2725","value":"2725","low":"2725","high":"2725","ts":"1729458000"},{"open":"2725","close":"2725","value":"2725","low":"2725","high":"2725","ts":"1729544400"},{"open":"2728.52","close":"2728.52","value":"2728.52","low":"2728.52","high":"2728.52","ts":"1729630800"},{"open":"2728.52","close":"2728.52","value":"2728.52","low":"2728.52","high":"2728.52","ts":"1729717200"},{"open":"2725","close":"2725","value":"2725","low":"2725","high":"2725","ts":"1729803600"},{"open":"2730.76","close":"2730.76","value":"2730.76","low":"2730.76","high":"2730.76","ts":"1729890000"},{"open":"2727.74","close":"2727.74","value":"2727.74","low":"2727.74","high":"2727.74","ts":"1730062800"},{"open":"2725","close":"2725","value":"2725","low":"2725","high":"2725","ts":"1730149200"},{"open":"2720","close":"2720","value":"2720","low":"2720","high":"2720","ts":"1730235600"},{"open":"2710","close":"2710","value":"2710","low":"2710","high":"2710","ts":"1730322000"},{"open":"2700","close":"2700","value":"2700","low":"2700","high":"2700","ts":"1730408400"},{"open":"2695","close":"2695","value":"2695","low":"2695","high":"2695","ts":"1730494800"},{"open":"2690.87","close":"2690.87","value":"2690.87","low":"2690.87","high":"2690.87","ts":"1730667600"},{"open":"2693.37","close":"2693.37","value":"2693.37","low":"2693.37","high":"2693.37","ts":"1730754000"},{"open":"2693.37","close":"2725","value":"2725","low":"2693.37","high":"2725","ts":"1730840400"},{"open":"2725","close":"2690","value":"2690","low":"2670","high":"2725","ts":"1730926800"},{"open":"2690","close":"2670","value":"2670","low":"2670","high":"2690","ts":"1731013200"},{"open":"2670","close":"2670","value":"2670","low":"2670","high":"2670","ts":"1731099600"},{"open":"2684.94","close":"2660.15","value":"2660.15","low":"2660","high":"2684.94","ts":"1731272400"},{"open":"2660.15","close":"2661.86","value":"2661.86","low":"2660.15","high":"2661.86","ts":"1731358800"},{"open":"2661.86","close":"2661.86","value":"2661.86","low":"2659.36","high":"2664.36","ts":"1731445200"},{"open":"2661.86","close":"2665","value":"2665","low":"2655","high":"2665","ts":"1731531600"},{"open":"2665","close":"2660","value":"2660","low":"2655","high":"2665","ts":"1731618000"},{"open":"2660","close":"2660","value":"2660","low":"2660","high":"2660","ts":"1731704400"},{"open":"2667.96","close":"2660","value":"2660","low":"2655","high":"2667.96","ts":"1731877200"},{"open":"2660","close":"2653.98","value":"2653.98","low":"2647.96","high":"2660","ts":"1731963600"},{"open":"2653.98","close":"2652.5","value":"2652.5","low":"2647.96","high":"2660","ts":"1732050000"},{"open":"2652.5","close":"2652.36","value":"2652.36","low":"2650","high":"2654.86","ts":"1732136400"},{"open":"2652.36","close":"2657.36","value":"2657.36","low":"2652.36","high":"2659","ts":"1732222800"},{"open":"2657.36","close":"2660","value":"2660","low":"2657.36","high":"2660","ts":"1732309200"},{"open":"2659.34","close":"2650","value":"2650","low":"2650","high":"2659.34","ts":"1732482000"},{"open":"2650","close":"2645","value":"2645","low":"2645","high":"2650","ts":"1732568400"},{"open":"2645","close":"2645.61","value":"2645.61","low":"2645","high":"2646.22","ts":"1732654800"},{"open":"2645.61","close":"2645.61","value":"2645.61","low":"2643.11","high":"2648.11","ts":"1732741200"},{"open":"2645.61","close":"2640","value":"2640","low":"2640","high":"2650","ts":"1732827600"},{"open":"2640","close":"2640","value":"2640","low":"2640","high":"2640","ts":"1732914000"},{"open":"2635.01","close":"2640","value":"2640","low":"2635","high":"2650","ts":"1733086800"},{"open":"2640","close":"2635","value":"2635","low":"2635","high":"2650","ts":"1733173200"},{"open":"2635","close":"2630","value":"2630","low":"2630","high":"2640","ts":"1733259600"},{"open":"2630","close":"2620","value":"2620","low":"2605","high":"2630","ts":"1733346000"},{"open":"2620","close":"2600","value":"2600","low":"2600","high":"2620","ts":"1733432400"},{"open":"2600","close":"2600","value":"2600","low":"2600","high":"2600","ts":"1733518800"},{"open":"2603","close":"2600.79","value":"2600.79","low":"2600.79","high":"2603","ts":"1733691600"},{"open":"2600.79","close":"2490","value":"2490","low":"2490","high":"2603.81","ts":"1733778000"},{"open":"2490","close":"2375","value":"2375","low":"2375","high":"2490","ts":"1733864400"},{"open":"2375","close":"2375","value":"2375","low":"2375","high":"2375","ts":"1733950800"},{"open":"2375","close":"2379.37","value":"2379.37","low":"2375","high":"2383.74","ts":"1734037200"},{"open":"2379.37","close":"2383.74","value":"2383.74","low":"2379.37","high":"2383.74","ts":"1734123600"},{"open":"2370.78","close":"2335","value":"2335","low":"2315","high":"2370.78","ts":"1734296400"},{"open":"2335","close":"2354.97","value":"2354.97","low":"2320","high":"2363.09","ts":"1734382800"},{"open":"2354.97","close":"2366.24","value":"2366.24","low":"2343.74","high":"2378.74","ts":"1734469200"},{"open":"2366.24","close":"2420","value":"2420","low":"2336.24","high":"2420","ts":"1734555600"},{"open":"2420","close":"2415","value":"2415","low":"2370","high":"2420","ts":"1734642000"},{"open":"2415","close":"2415","value":"2415","low":"2415","high":"2415","ts":"1734728400"},{"open":"2365.46","close":"2407.5","value":"2407.5","low":"2365.46","high":"2415","ts":"1734901200"},{"open":"2407.5","close":"2420","value":"2420","low":"2407.5","high":"2435","ts":"1734987600"},{"open":"2420.58","close":"2420.58","value":"2420.58","low":"2420.58","high":"2420.58","ts":"1735074000"},{"open":"2420.58","close":"2421.17","value":"2421.17","low":"2420.58","high":"2421.17","ts":"1735160400"},{"open":"2421.17","close":"2425","value":"2425","low":"2407.5","high":"2430","ts":"1735246800"},{"open":"2425","close":"2425","value":"2425","low":"2425","high":"2425","ts":"1735333200"},{"open":"2427.85","close":"2445","value":"2445","low":"2415","high":"2465","ts":"1735506000"},{"open":"2445","close":"2425","value":"2425","low":"2417.5","high":"2445","ts":"1735592400"},{"open":"2445","close":"2445","value":"2445","low":"2445","high":"2445","ts":"1735678800"},{"open":"2445","close":"2435","value":"2435","low":"2425","high":"2445","ts":"1735765200"},{"open":"2435","close":"2465","value":"2465","low":"2435","high":"2475","ts":"1735851600"},{"open":"2465","close":"2465","value":"2465","low":"2465","high":"2465","ts":"1735938000"},{"open":"2460.9","close":"2486.15","value":"2486.15","low":"2460.75","high":"2487.3","ts":"1736110800"},{"open":"2486.15","close":"2478.65","value":"2478.65","low":"2478.65","high":"2510","ts":"1736197200"},{"open":"2478.65","close":"2490","value":"2490","low":"2425","high":"2492.5","ts":"1736283600"},{"open":"2490","close":"2510","value":"2510","low":"2465","high":"2510","ts":"1736370000"},{"open":"2510","close":"2503.46","value":"2503.46","low":"2475","high":"2510","ts":"1736456400"},{"open":"2503.46","close":"2503.46","value":"2503.46","low":"2503.46","high":"2503.46","ts":"1736542800"},{"open":"2528.06","close":"2495","value":"2495","low":"2490","high":"2528.06","ts":"1736715600"},{"open":"2495","close":"2525","value":"2525","low":"2490","high":"2530","ts":"1736802000"},{"open":"2525","close":"2520","value":"2520","low":"2510","high":"2527.5","ts":"1736888400"},{"open":"2520","close":"2525","value":"2525","low":"2498.5","high":"2530","ts":"1736974800"},{"open":"2525","close":"2530","value":"2530","low":"2520","high":"2530.5","ts":"1737061200"},{"open":"2530","close":"2530","value":"2530","low":"2530","high":"2530","ts":"1737147600"},{"open":"2529.91","close":"2515.66","value":"2515.66","low":"2515.66","high":"2529.96","ts":"1737320400"},{"open":"2515.66","close":"2520.66","value":"2520.66","low":"2515.66","high":"2532.5","ts":"1737406800"},{"open":"2520.66","close":"2525","value":"2525","low":"2507.5","high":"2532.5","ts":"1737493200"},{"open":"2525","close":"2516","value":"2516","low":"2516","high":"2535","ts":"1737579600"},{"open":"2516","close":"2547","value":"2547","low":"2504.5","high":"2547","ts":"1737666000"},{"open":"2547","close":"2547","value":"2547","low":"2547","high":"2547","ts":"1737752400"},{"open":"2542.29","close":"2545","value":"2545","low":"2516","high":"2545","ts":"1737925200"},{"open":"2545","close":"2522.5","value":"2522.5","low":"2522.5","high":"2560","ts":"1738011600"},{"open":"2522.5","close":"2540.83","value":"2540.83","low":"2520","high":"2545.83","ts":"1738098000"},{"open":"2540.83","close":"2543.33","value":"2543.33","low":"2540.83","high":"2553.33","ts":"1738184400"},{"open":"2543.33","close":"2550","value":"2550","low":"2540","high":"2555","ts":"1738270800"},{"open":"2550","close":"2550","value":"2550","low":"2550","high":"2550","ts":"1738357200"},{"open":"2590.11","close":"2570.06","value":"2570.06","low":"2535","high":"2590.11","ts":"1738530000"},{"open":"2570.06","close":"2563.27","value":"2563.27","low":"2538.27","high":"2570.06","ts":"1738616400"},{"open":"2563.27","close":"2547.53","value":"2547.53","low":"2527.56","high":"2563.27","ts":"1738702800"},{"open":"2547.53","close":"2560.78","value":"2560.78","low":"2540.03","high":"2560.78","ts":"1738789200"},{"open":"2560.78","close":"2567.8","value":"2567.8","low":"2553.55","high":"2581","ts":"1738875600"},{"open":"2567.8","close":"2567.8","value":"2567.8","low":"2567.8","high":"2567.8","ts":"1738962000"},{"open":"2581.68","close":"2571.18","value":"2571.18","low":"2568.68","high":"2591.18","ts":"1739134800"},{"open":"2571.18","close":"2592.5","value":"2592.5","low":"2566.18","high":"2605","ts":"1739221200"},{"open":"2592.5","close":"2600","value":"2600","low":"2587.5","high":"2600","ts":"1739307600"},{"open":"2600","close":"2610.5","value":"2610.5","low":"2590","high":"2610.5","ts":"1739394000"},{"open":"2610.5","close":"2588.52","value":"2588.52","low":"2588.52","high":"2610.5","ts":"1739480400"},{"open":"2588.52","close":"2588.52","value":"2588.52","low":"2588.52","high":"2588.52","ts":"1739566800"},{"open":"2592.47","close":"2603.81","value":"2603.81","low":"2550","high":"2605.06","ts":"1739739600"},{"open":"2597.56","close":"2603.81","value":"2603.81","low":"2592.56","high":"2605.06","ts":"1739826000"},{"open":"2607.5","close":"2594","value":"2594","low":"2575","high":"2607.5","ts":"1739912400"},{"open":"2605","close":"2594","value":"2594","low":"2587","high":"2613","ts":"1739998800"},{"open":"2605","close":"2594","value":"2594","low":"2585","high":"2605","ts":"1740085200"},{"open":"2585.93","close":"2584","value":"2584","low":"2584","high":"2615","ts":"1740344400"},{"open":"2585.93","close":"2617.5","value":"2617.5","low":"2584","high":"2620","ts":"1740430800"},{"open":"2625","close":"2594","value":"2594","low":"2590","high":"2625","ts":"1740517200"},{"open":"2620","close":"2594","value":"2594","low":"2592.5","high":"2620","ts":"1740603600"},{"open":"2620","close":"2605","value":"2605","low":"2602.5","high":"2620","ts":"1740690000"},{"open":"2594","close":"2594","value":"2594","low":"2594","high":"2594","ts":"1740776400"},{"open":"2609.76","close":"2599.88","value":"2599.88","low":"2599.88","high":"2609.76","ts":"1740949200"},{"open":"2601.88","close":"2607","value":"2607","low":"2601.88","high":"2640","ts":"1741035600"},{"open":"2620","close":"2615","value":"2615","low":"2605","high":"2627.5","ts":"1741122000"},{"open":"2594","close":"2635","value":"2635","low":"2594","high":"2650","ts":"1741208400"},{"open":"2615","close":"2635","value":"2635","low":"2615","high":"2645","ts":"1741294800"},{"open":"2648.18","close":"2627","value":"2627","low":"2612.5","high":"2648.18","ts":"1741554000"},{"open":"2625","close":"2640","value":"2640","low":"2625","high":"2650","ts":"1741640400"},{"open":"2632.5","close":"2627","value":"2627","low":"2625","high":"2675","ts":"1741726800"},{"open":"2642.5","close":"2645","value":"2645","low":"2635","high":"2660","ts":"1741813200"},{"open":"2652.5","close":"2660","value":"2660","low":"2650","high":"2660","ts":"1741899600"},{"open":"2653.7","close":"2647.89","value":"2647.89","low":"2647.89","high":"2663.49","ts":"1742158800"},{"open":"2646.73","close":"2636.48","value":"2636.48","low":"2636.48","high":"2650","ts":"1742245200"},{"open":"2645.96","close":"2645","value":"2645","low":"2636.48","high":"2650","ts":"1742331600"},{"open":"2660","close":"2645","value":"2645","low":"2645","high":"2660","ts":"1742418000"},{"open":"2645.96","close":"2645","value":"2645","low":"2637.5","high":"2665","ts":"1742504400"},{"open":"2645","close":"2670","value":"2670","low":"2645","high":"2670","ts":"1742763600"},{"open":"2645","close":"2645","value":"2645","low":"2640","high":"2660","ts":"1742850000"},{"open":"2637.5","close":"2645","value":"2645","low":"2637.5","high":"2662.5","ts":"1742936400"},{"open":"2660","close":"2670","value":"2670","low":"2635","high":"2674.5","ts":"1743022800"},{"open":"2655","close":"2650","value":"2650","low":"2645","high":"2655","ts":"1743109200"},{"open":"2617.22","close":"2645.04","value":"2645.04","low":"2617.22","high":"2650.07","ts":"1743368400"},{"open":"2639.96","close":"2639.96","value":"2639.96","low":"2639.96","high":"2661.96","ts":"1743541200"},{"open":"2652.46","close":"2660","value":"2660","low":"2647.46","high":"2680","ts":"1743627600"},{"open":"2665","close":"2690","value":"2690","low":"2657","high":"2690","ts":"1743714000"},{"open":"2691.72","close":"2691.72","value":"2691.72","low":"2691.72","high":"2691.72","ts":"1743973200"},{"open":"2660","close":"2689","value":"2689","low":"2660","high":"2690","ts":"1744059600"},{"open":"2678.25","close":"2678.75","value":"2678.75","low":"2650","high":"2678.75","ts":"1744146000"},{"open":"2677.5","close":"2670","value":"2670","low":"2668.75","high":"2677.5","ts":"1744232400"},{"open":"2660","close":"2680.5","value":"2680.5","low":"2660","high":"2687","ts":"1744318800"},{"open":"2656","close":"2639","value":"2639","low":"2634","high":"2658","ts":"1744578000"},{"open":"2639","close":"2629","value":"2629","low":"2629","high":"2679","ts":"1744664400"},{"open":"2629","close":"2679","value":"2679","low":"2629","high":"2679","ts":"1744750800"},{"open":"2679","close":"2669","value":"2669","low":"2639","high":"2679","ts":"1744837200"},{"open":"2669","close":"2659","value":"2659","low":"2659","high":"2669","ts":"1744923600"},{"open":"2659","close":"2659","value":"2659","low":"2659","high":"2659","ts":"1745010000"},{"open":"2659","close":"2669","value":"2669","low":"2659","high":"2669","ts":"1745182800"},{"open":"2669","close":"2659","value":"2659","low":"2659","high":"2669","ts":"1745269200"},{"open":"2659","close":"2664","value":"2664","low":"2639","high":"2669","ts":"1745355600"},{"open":"2664","close":"2659","value":"2659","low":"2659","high":"2669","ts":"1745442000"},{"open":"2659","close":"2667","value":"2667","low":"2659","high":"2669","ts":"1745528400"},{"open":"2667","close":"2667","value":"2667","low":"2667","high":"2667","ts":"1745614800"},{"open":"2667","close":"2666","value":"2666","low":"2649","high":"2679","ts":"1745787600"},{"open":"2666","close":"2669","value":"2669","low":"2639","high":"2679","ts":"1745874000"},{"open":"2669","close":"2659","value":"2659","low":"2649","high":"2669","ts":"1745960400"},{"open":"2659","close":"2669","value":"2669","low":"2659","high":"2669","ts":"1746046800"}]},{"range":"allTime","tabText":"Всё время","data":[{"open":"1050","close":"1050","value":"1050","low":"1050","high":"1050","ts":"1104872400"},{"open":"1060.5","close":"1060.5","value":"1060.5","low":"1060.5","high":"1060.5","ts":"1105304400"},{"open":"1077.5","close":"1077.5","value":"1077.5","low":"1077.5","high":"1077.5","ts":"1105650000"},{"open":"1102.5","close":"1102.5","value":"1102.5","low":"1102.5","high":"1102.5","ts":"1105995600"},{"open":"1122.5","close":"1122.5","value":"1122.5","low":"1122.5","high":"1122.5","ts":"1106514000"},{"open":"1094.5","close":"1094.5","value":"1094.5","low":"1094.5","high":"1094.5","ts":"1106859600"},{"open":"1107.75","close":"1107.75","value":"1107.75","low":"1107.75","high":"1107.75","ts":"1107205200"},{"open":"1109.5","close":"1109.5","value":"1109.5","low":"1109.5","high":"1109.5","ts":"1107723600"},{"open":"1107.22","close":"1107.22","value":"1107.22","low":"1107.22","high":"1107.22","ts":"1108069200"},{"open":"1107.5","close":"1107.5","value":"1107.5","low":"1107.5","high":"1107.5","ts":"1108414800"},{"open":"1107","close":"1107","value":"1107","low":"1107","high":"1107","ts":"1108933200"},{"open":"1112.5","close":"1112.5","value":"1112.5","low":"1112.5","high":"1112.5","ts":"1109278800"},{"open":"1100","close":"1100","value":"1100","low":"1100","high":"1100","ts":"1109624400"},{"open":"1107.5","close":"1107.5","value":"1107.5","low":"1107.5","high":"1107.5","ts":"1110142800"},{"open":"1108","close":"1108","value":"1108","low":"1108","high":"1108","ts":"1110488400"},{"open":"1108","close":"1108","value":"1108","low":"1108","high":"1108","ts":"1110834000"},{"open":"1104","close":"1104","value":"1104","low":"1104","high":"1104","ts":"1111352400"},{"open":"1102.65","close":"1102.65","value":"1102.65","low":"1102.65","high":"1102.65","ts":"1111698000"},{"open":"1097","close":"1097","value":"1097","low":"1097","high":"1097","ts":"1112043600"},{"open":"1090","close":"1090","value":"1090","low":"1090","high":"1090","ts":"1112562000"},{"open":"1097.5","close":"1097.5","value":"1097.5","low":"1097.5","high":"1097.5","ts":"1112907600"},{"open":"1097.5","close":"1097.5","value":"1097.5","low":"1097.5","high":"1097.5","ts":"1113253200"},{"open":"1105","close":"1105","value":"1105","low":"1105","high":"1105","ts":"1113771600"},{"open":"1097.5","close":"1097.5","value":"1097.5","low":"1097.5","high":"1097.5","ts":"1114117200"},{"open":"1105","close":"1105","value":"1105","low":"1105","high":"1105","ts":"1114462800"},{"open":"1107","close":"1107","value":"1107","low":"1107","high":"1107","ts":"1114981200"},{"open":"1111.5","close":"1111.5","value":"1111.5","low":"1111.5","high":"1111.5","ts":"1115326800"},{"open":"1111","close":"1111","value":"1111","low":"1111","high":"1111","ts":"1115672400"},{"open":"1113.75","close":"1113.75","value":"1113.75","low":"1113.75","high":"1113.75","ts":"1116190800"},{"open":"1120","close":"1120","value":"1120","low":"1120","high":"1120","ts":"1116536400"},{"open":"1118","close":"1118","value":"1118","low":"1118","high":"1118","ts":"1116882000"},{"open":"1122","close":"1122","value":"1122","low":"1122","high":"1122","ts":"1117400400"},{"open":"1121","close":"1121","value":"1121","low":"1121","high":"1121","ts":"1117746000"},{"open":"1112.5","close":"1112.5","value":"1112.5","low":"1112.5","high":"1112.5","ts":"1118091600"},{"open":"1126","close":"1126","value":"1126","low":"1126","high":"1126","ts":"1118610000"},{"open":"1125","close":"1125","value":"1125","low":"1125","high":"1125","ts":"1118955600"},{"open":"1127.5","close":"1127.5","value":"1127.5","low":"1127.5","high":"1127.5","ts":"1119301200"},{"open":"1125","close":"1125","value":"1125","low":"1125","high":"1125","ts":"1119819600"},{"open":"1129","close":"1129","value":"1129","low":"1129","high":"1129","ts":"1120165200"},{"open":"1131","close":"1131","value":"1131","low":"1131","high":"1131","ts":"1120510800"},{"open":"1135.12","close":"1135.12","value":"1135.12","low":"1135.12","high":"1135.12","ts":"1121029200"},{"open":"1130","close":"1130","value":"1130","low":"1130","high":"1130","ts":"1121374800"},{"open":"1132.5","close":"1132.5","value":"1132.5","low":"1132.5","high":"1132.5","ts":"1121720400"},{"open":"1132.5","close":"1132.5","value":"1132.5","low":"1132.5","high":"1132.5","ts":"1122238800"},{"open":"1135.5","close":"1135.5","value":"1135.5","low":"1135.5","high":"1135.5","ts":"1122584400"},{"open":"1135","close":"1135","value":"1135","low":"1135","high":"1135","ts":"1122930000"},{"open":"1130","close":"1130","value":"1130","low":"1130","high":"1130","ts":"1123448400"},{"open":"1122.5","close":"1122.5","value":"1122.5","low":"1122.5","high":"1122.5","ts":"1123794000"},{"open":"1128.5","close":"1128.5","value":"1128.5","low":"1128.5","high":"1128.5","ts":"1124139600"},{"open":"1127.5","close":"1127.5","value":"1127.5","low":"1127.5","high":"1127.5","ts":"1124658000"},{"open":"1130.5","close":"1130.5","value":"1130.5","low":"1130.5","high":"1130.5","ts":"1125003600"},{"open":"1127.5","close":"1127.5","value":"1127.5","low":"1127.5","high":"1127.5","ts":"1125349200"},{"open":"1140","close":"1140","value":"1140","low":"1140","high":"1140","ts":"1125867600"},{"open":"1130.5","close":"1130.5","value":"1130.5","low":"1130.5","high":"1130.5","ts":"1126213200"},{"open":"1130","close":"1130","value":"1130","low":"1130","high":"1130","ts":"1126558800"},{"open":"1136","close":"1136","value":"1136","low":"1136","high":"1136","ts":"1127077200"},{"open":"1139","close":"1139","value":"1139","low":"1139","high":"1139","ts":"1127422800"},{"open":"1138","close":"1138","value":"1138","low":"1138","high":"1138","ts":"1127768400"},{"open":"1137.5","close":"1137.5","value":"1137.5","low":"1137.5","high":"1137.5","ts":"1128286800"},{"open":"1139.5","close":"1139.5","value":"1139.5","low":"1139.5","high":"1139.5","ts":"1128632400"},{"open":"1142","close":"1142","value":"1142","low":"1142","high":"1142","ts":"1128978000"},{"open":"1125","close":"1125","value":"1125","low":"1125","high":"1125","ts":"1129496400"},{"open":"1142.5","close":"1142.5","value":"1142.5","low":"1142.5","high":"1142.5","ts":"1129842000"},{"open":"1140.5","close":"1140.5","value":"1140.5","low":"1140.5","high":"1140.5","ts":"1130187600"},{"open":"1143.5","close":"1143.5","value":"1143.5","low":"1143.5","high":"1143.5","ts":"1130706000"},{"open":"1145","close":"1145","value":"1145","low":"1145","high":"1145","ts":"1131051600"},{"open":"1150","close":"1150","value":"1150","low":"1150","high":"1150","ts":"1131397200"},{"open":"1160","close":"1160","value":"1160","low":"1160","high":"1160","ts":"1131915600"},{"open":"1175","close":"1175","value":"1175","low":"1175","high":"1175","ts":"1132261200"},{"open":"1182.5","close":"1182.5","value":"1182.5","low":"1182.5","high":"1182.5","ts":"1132606800"},{"open":"1193","close":"1193","value":"1193","low":"1193","high":"1193","ts":"1133125200"},{"open":"1182","close":"1182","value":"1182","low":"1182","high":"1182","ts":"1133470800"},{"open":"1140","close":"1140","value":"1140","low":"1140","high":"1140","ts":"1133816400"},{"open":"1173.5","close":"1173.5","value":"1173.5","low":"1173.5","high":"1173.5","ts":"1134334800"},{"open":"1157.5","close":"1157.5","value":"1157.5","low":"1157.5","high":"1157.5","ts":"1134680400"},{"open":"1162","close":"1162","value":"1162","low":"1162","high":"1162","ts":"1135026000"},{"open":"1157.5","close":"1157.5","value":"1157.5","low":"1157.5","high":"1157.5","ts":"1135544400"},{"open":"1150","close":"1150","value":"1150","low":"1150","high":"1150","ts":"1135890000"},{"open":"1155","close":"1155","value":"1155","low":"1155","high":"1155","ts":"1136235600"},{"open":"1182","close":"1182","value":"1182","low":"1182","high":"1182","ts":"1136754000"},{"open":"1180","close":"1180","value":"1180","low":"1180","high":"1180","ts":"1137099600"},{"open":"1180","close":"1180","value":"1180","low":"1180","high":"1180","ts":"1137445200"},{"open":"1172.5","close":"1172.5","value":"1172.5","low":"1172.5","high":"1172.5","ts":"1137963600"},{"open":"1177.5","close":"1177.5","value":"1177.5","low":"1177.5","high":"1177.5","ts":"1138309200"},{"open":"1181","close":"1181","value":"1181","low":"1181","high":"1181","ts":"1138654800"},{"open":"1193","close":"1193","value":"1193","low":"1193","high":"1193","ts":"1139173200"},{"open":"1187.5","close":"1187.5","value":"1187.5","low":"1187.5","high":"1187.5","ts":"1139518800"},{"open":"1180","close":"1180","value":"1180","low":"1180","high":"1180","ts":"1139864400"},{"open":"1192.25","close":"1192.25","value":"1192.25","low":"1192.25","high":"1192.25","ts":"1140382800"},{"open":"1186.5","close":"1186.5","value":"1186.5","low":"1186.5","high":"1186.5","ts":"1140728400"},{"open":"1190","close":"1190","value":"1190","low":"1190","high":"1190","ts":"1141074000"},{"open":"1203","close":"1203","value":"1203","low":"1203","high":"1203","ts":"1141592400"},{"open":"1211.5","close":"1211.5","value":"1211.5","low":"1211.5","high":"1211.5","ts":"1141938000"},{"open":"1211.5","close":"1211.5","value":"1211.5","low":"1211.5","high":"1211.5","ts":"1142283600"},{"open":"1213.5","close":"1213.5","value":"1213.5","low":"1213.5","high":"1213.5","ts":"1142802000"},{"open":"1216.5","close":"1216.5","value":"1216.5","low":"1216.5","high":"1216.5","ts":"1143147600"},{"open":"1211.5","close":"1211.5","value":"1211.5","low":"1211.5","high":"1211.5","ts":"1143493200"},{"open":"1214","close":"1214","value":"1214","low":"1214","high":"1214","ts":"1144011600"},{"open":"1226","close":"1226","value":"1226","low":"1226","high":"1226","ts":"1144357200"},{"open":"1220.75","close":"1220.75","value":"1220.75","low":"1220.75","high":"1220.75","ts":"1144702800"},{"open":"1215","close":"1215","value":"1215","low":"1215","high":"1215","ts":"1145221200"},{"open":"1226","close":"1226","value":"1226","low":"1226","high":"1226","ts":"1145566800"},{"open":"1217.5","close":"1217.5","value":"1217.5","low":"1217.5","high":"1217.5","ts":"1145912400"},{"open":"1207","close":"1207","value":"1207","low":"1207","high":"1207","ts":"1146430800"},{"open":"1230","close":"1230","value":"1230","low":"1230","high":"1230","ts":"1146776400"},{"open":"1233","close":"1233","value":"1233","low":"1233","high":"1233","ts":"1147122000"},{"open":"1230","close":"1230","value":"1230","low":"1230","high":"1230","ts":"1147640400"},{"open":"1245","close":"1245","value":"1245","low":"1245","high":"1245","ts":"1147986000"},{"open":"1254","close":"1254","value":"1254","low":"1254","high":"1254","ts":"1148331600"},{"open":"1256.07","close":"1256.07","value":"1256.07","low":"1256.07","high":"1256.07","ts":"1148850000"},{"open":"1251","close":"1251","value":"1251","low":"1251","high":"1251","ts":"1149195600"},{"open":"1248.5","close":"1248.5","value":"1248.5","low":"1248.5","high":"1248.5","ts":"1149541200"},{"open":"1251","close":"1251","value":"1251","low":"1251","high":"1251","ts":"1150059600"},{"open":"1259","close":"1259","value":"1259","low":"1259","high":"1259","ts":"1150405200"},{"open":"1255.5","close":"1255.5","value":"1255.5","low":"1255.5","high":"1255.5","ts":"1150750800"},{"open":"1256","close":"1256","value":"1256","low":"1256","high":"1256","ts":"1151269200"},{"open":"1255","close":"1255","value":"1255","low":"1255","high":"1255","ts":"1151614800"},{"open":"1254.5","close":"1254.5","value":"1254.5","low":"1254.5","high":"1254.5","ts":"1151960400"},{"open":"1254.5","close":"1254.5","value":"1254.5","low":"1254.5","high":"1254.5","ts":"1152478800"},{"open":"1265","close":"1265","value":"1265","low":"1265","high":"1265","ts":"1152824400"},{"open":"1260","close":"1260","value":"1260","low":"1260","high":"1260","ts":"1153170000"},{"open":"1281","close":"1281","value":"1281","low":"1281","high":"1281","ts":"1153688400"},{"open":"1293","close":"1293","value":"1293","low":"1293","high":"1293","ts":"1154034000"},{"open":"1291","close":"1291","value":"1291","low":"1291","high":"1291","ts":"1154379600"},{"open":"1286.5","close":"1286.5","value":"1286.5","low":"1286.5","high":"1286.5","ts":"1154898000"},{"open":"1290","close":"1290","value":"1290","low":"1290","high":"1290","ts":"1155243600"},{"open":"1287","close":"1287","value":"1287","low":"1287","high":"1287","ts":"1155589200"},{"open":"1307","close":"1307","value":"1307","low":"1307","high":"1307","ts":"1156107600"},{"open":"1316.5","close":"1316.5","value":"1316.5","low":"1316.5","high":"1316.5","ts":"1156453200"},{"open":"1317.5","close":"1317.5","value":"1317.5","low":"1317.5","high":"1317.5","ts":"1156798800"},{"open":"1331.5","close":"1331.5","value":"1331.5","low":"1331.5","high":"1331.5","ts":"1157317200"},{"open":"1342","close":"1342","value":"1342","low":"1342","high":"1342","ts":"1157662800"},{"open":"1339","close":"1339","value":"1339","low":"1339","high":"1339","ts":"1158008400"},{"open":"1332","close":"1332","value":"1332","low":"1332","high":"1332","ts":"1158526800"},{"open":"1279","close":"1279","value":"1279","low":"1279","high":"1279","ts":"1158872400"},{"open":"1212","close":"1212","value":"1212","low":"1212","high":"1212","ts":"1159218000"},{"open":"1295.5","close":"1295.5","value":"1295.5","low":"1295.5","high":"1295.5","ts":"1159736400"},{"open":"1257","close":"1257","value":"1257","low":"1257","high":"1257","ts":"1160082000"},{"open":"1245","close":"1245","value":"1245","low":"1245","high":"1245","ts":"1160427600"},{"open":"1263","close":"1263","value":"1263","low":"1263","high":"1263","ts":"1160946000"},{"open":"1270","close":"1270","value":"1270","low":"1270","high":"1270","ts":"1161291600"},{"open":"1272.5","close":"1272.5","value":"1272.5","low":"1272.5","high":"1272.5","ts":"1161637200"},{"open":"1291.5","close":"1291.5","value":"1291.5","low":"1291.5","high":"1291.5","ts":"1162155600"},{"open":"1293.5","close":"1293.5","value":"1293.5","low":"1293.5","high":"1293.5","ts":"1162501200"},{"open":"1300.5","close":"1300.5","value":"1300.5","low":"1300.5","high":"1300.5","ts":"1162846800"},{"open":"1305","close":"1305","value":"1305","low":"1305","high":"1305","ts":"1163365200"},{"open":"1310","close":"1310","value":"1310","low":"1310","high":"1310","ts":"1163710800"},{"open":"1305","close":"1305","value":"1305","low":"1305","high":"1305","ts":"1164056400"},{"open":"1292.5","close":"1292.5","value":"1292.5","low":"1292.5","high":"1292.5","ts":"1164574800"},{"open":"1280","close":"1280","value":"1280","low":"1280","high":"1280","ts":"1164920400"},{"open":"1279.5","close":"1279.5","value":"1279.5","low":"1279.5","high":"1279.5","ts":"1165266000"},{"open":"1278.5","close":"1278.5","value":"1278.5","low":"1278.5","high":"1278.5","ts":"1165784400"},{"open":"1285","close":"1285","value":"1285","low":"1285","high":"1285","ts":"1166130000"},{"open":"1267","close":"1267","value":"1267","low":"1267","high":"1267","ts":"1166475600"},{"open":"1258","close":"1258","value":"1258","low":"1258","high":"1258","ts":"1166994000"},{"open":"1264.5","close":"1264.5","value":"1264.5","low":"1264.5","high":"1264.5","ts":"1167339600"},{"open":"1277","close":"1277","value":"1277","low":"1277","high":"1277","ts":"1167685200"},{"open":"1282","close":"1282","value":"1282","low":"1282","high":"1282","ts":"1168203600"},{"open":"1282","close":"1282","value":"1282","low":"1282","high":"1282","ts":"1168549200"},{"open":"1285","close":"1285","value":"1285","low":"1285","high":"1285","ts":"1168894800"},{"open":"1306","close":"1306","value":"1306","low":"1306","high":"1306","ts":"1169413200"},{"open":"1307.08","close":"1307.08","value":"1307.08","low":"1307.08","high":"1307.08","ts":"1169758800"},{"open":"1296","close":"1296","value":"1296","low":"1296","high":"1296","ts":"1170104400"},{"open":"1302","close":"1302","value":"1302","low":"1302","high":"1302","ts":"1170622800"},{"open":"1295","close":"1295","value":"1295","low":"1295","high":"1295","ts":"1170968400"},{"open":"1290","close":"1290","value":"1290","low":"1290","high":"1290","ts":"1171314000"},{"open":"1288","close":"1288","value":"1288","low":"1288","high":"1288","ts":"1171832400"},{"open":"1268","close":"1268","value":"1268","low":"1268","high":"1268","ts":"1172178000"},{"open":"1260","close":"1260","value":"1260","low":"1260","high":"1260","ts":"1172523600"},{"open":"1253","close":"1253","value":"1253","low":"1253","high":"1253","ts":"1173042000"},{"open":"1243","close":"1243","value":"1243","low":"1243","high":"1243","ts":"1173387600"},{"open":"1265.5","close":"1265.5","value":"1265.5","low":"1265.5","high":"1265.5","ts":"1173733200"},{"open":"1265","close":"1265","value":"1265","low":"1265","high":"1265","ts":"1174251600"},{"open":"1249","close":"1249","value":"1249","low":"1249","high":"1249","ts":"1174597200"},{"open":"1244.5","close":"1244.5","value":"1244.5","low":"1244.5","high":"1244.5","ts":"1174942800"},{"open":"1237","close":"1237","value":"1237","low":"1237","high":"1237","ts":"1175461200"},{"open":"1247","close":"1247","value":"1247","low":"1247","high":"1247","ts":"1175806800"},{"open":"1253","close":"1253","value":"1253","low":"1253","high":"1253","ts":"1176152400"},{"open":"1265","close":"1265","value":"1265","low":"1265","high":"1265","ts":"1176670800"},{"open":"1273.5","close":"1273.5","value":"1273.5","low":"1273.5","high":"1273.5","ts":"1177016400"},{"open":"1275.5","close":"1275.5","value":"1275.5","low":"1275.5","high":"1275.5","ts":"1177362000"},{"open":"1270","close":"1270","value":"1270","low":"1270","high":"1270","ts":"1177880400"},{"open":"1260","close":"1260","value":"1260","low":"1260","high":"1260","ts":"1178226000"},{"open":"1262.5","close":"1262.5","value":"1262.5","low":"1262.5","high":"1262.5","ts":"1178571600"},{"open":"1266","close":"1266","value":"1266","low":"1266","high":"1266","ts":"1179090000"},{"open":"1274","close":"1274","value":"1274","low":"1274","high":"1274","ts":"1179435600"},{"open":"1270","close":"1270","value":"1270","low":"1270","high":"1270","ts":"1179781200"},{"open":"1263","close":"1263","value":"1263","low":"1263","high":"1263","ts":"1180299600"},{"open":"1265","close":"1265","value":"1265","low":"1265","high":"1265","ts":"1180645200"},{"open":"1260","close":"1260","value":"1260","low":"1260","high":"1260","ts":"1180990800"},{"open":"1264.5","close":"1264.5","value":"1264.5","low":"1264.5","high":"1264.5","ts":"1181509200"},{"open":"1255","close":"1255","value":"1255","low":"1255","high":"1255","ts":"1181854800"},{"open":"1258","close":"1258","value":"1258","low":"1258","high":"1258","ts":"1182200400"},{"open":"1252","close":"1252","value":"1252","low":"1252","high":"1252","ts":"1182718800"},{"open":"1244","close":"1244","value":"1244","low":"1244","high":"1244","ts":"1183064400"},{"open":"1254","close":"1254","value":"1254","low":"1254","high":"1254","ts":"1183410000"},{"open":"1265","close":"1265","value":"1265","low":"1265","high":"1265","ts":"1183928400"},{"open":"1269.5","close":"1269.5","value":"1269.5","low":"1269.5","high":"1269.5","ts":"1184274000"},{"open":"1273.5","close":"1273.5","value":"1273.5","low":"1273.5","high":"1273.5","ts":"1184619600"},{"open":"1275.5","close":"1275.5","value":"1275.5","low":"1275.5","high":"1275.5","ts":"1185138000"},{"open":"1268.5","close":"1268.5","value":"1268.5","low":"1268.5","high":"1268.5","ts":"1185483600"},{"open":"1268.5","close":"1268.5","value":"1268.5","low":"1268.5","high":"1268.5","ts":"1185829200"},{"open":"1275.5","close":"1275.5","value":"1275.5","low":"1275.5","high":"1275.5","ts":"1186347600"},{"open":"1278","close":"1278","value":"1278","low":"1278","high":"1278","ts":"1186693200"},{"open":"1278.75","close":"1278.75","value":"1278.75","low":"1278.75","high":"1278.75","ts":"1187038800"},{"open":"1285.5","close":"1285.5","value":"1285.5","low":"1285.5","high":"1285.5","ts":"1187557200"},{"open":"1280.5","close":"1280.5","value":"1280.5","low":"1280.5","high":"1280.5","ts":"1187902800"},{"open":"1279","close":"1279","value":"1279","low":"1279","high":"1279","ts":"1188248400"},{"open":"1278","close":"1278","value":"1278","low":"1278","high":"1278","ts":"1188766800"},{"open":"1265.5","close":"1265.5","value":"1265.5","low":"1265.5","high":"1265.5","ts":"1189112400"},{"open":"1261.5","close":"1261.5","value":"1261.5","low":"1261.5","high":"1261.5","ts":"1189458000"},{"open":"1243","close":"1243","value":"1243","low":"1243","high":"1243","ts":"1189976400"},{"open":"1228.5","close":"1228.5","value":"1228.5","low":"1228.5","high":"1228.5","ts":"1190322000"},{"open":"1235","close":"1235","value":"1235","low":"1235","high":"1235","ts":"1190667600"},{"open":"1255.5","close":"1255.5","value":"1255.5","low":"1255.5","high":"1255.5","ts":"1191186000"},{"open":"1230.5","close":"1230.5","value":"1230.5","low":"1230.5","high":"1230.5","ts":"1191531600"},{"open":"1211.5","close":"1211.5","value":"1211.5","low":"1211.5","high":"1211.5","ts":"1191877200"},{"open":"1149.4","close":"1149.35","value":"1149.35","low":"1138.5","high":"1151.75","ts":"1192395600"},{"open":"1125.5","close":"1118.5","value":"1118.5","low":"1112.5","high":"1128.44","ts":"1192741200"},{"open":"1118.5","close":"1118.55","value":"1118.55","low":"1117.5","high":"1135.52","ts":"1193086800"},{"open":"1158.5","close":"1158.4","value":"1158.4","low":"1143.5","high":"1179.5","ts":"1193605200"},{"open":"1161.6","close":"1148.5","value":"1148.5","low":"1142.5","high":"1163.5","ts":"1193950800"},{"open":"1145.5","close":"1135.5","value":"1135.5","low":"1122.5","high":"1148.5","ts":"1194296400"},{"open":"1121.7","close":"1121.7","value":"1121.7","low":"1116.5","high":"1138.5","ts":"1194814800"},{"open":"1124.8","close":"1126","value":"1126","low":"1124.8","high":"1141.01","ts":"1195160400"},{"open":"1123.5","close":"1123.5","value":"1123.5","low":"1123.5","high":"1137.5","ts":"1195506000"},{"open":"1150.4","close":"1158.5","value":"1158.5","low":"1150.4","high":"1165.5","ts":"1196024400"},{"open":"1155.5","close":"1165.5","value":"1165.5","low":"1155.5","high":"1180.5","ts":"1196370000"},{"open":"1165.5","close":"1181.45","value":"1181.45","low":"1165.5","high":"1188.5","ts":"1196715600"},{"open":"1181.55","close":"1170.4","value":"1170.4","low":"1163.5","high":"1181.55","ts":"1197234000"},{"open":"1161.5","close":"1153.5","value":"1153.5","low":"1153.5","high":"1162.5","ts":"1197579600"},{"open":"1142","close":"1136.4","value":"1136.4","low":"1136.4","high":"1154.5","ts":"1197925200"},{"open":"1127","close":"1120","value":"1120","low":"1120","high":"1132","ts":"1198443600"},{"open":"1120.5","close":"1124.55","value":"1124.55","low":"1120.5","high":"1134.5","ts":"1198789200"},{"open":"1154","close":"1154","value":"1154","low":"1154","high":"1154","ts":"1199134800"},{"open":"1170.55","close":"1181.55","value":"1181.55","low":"1170.55","high":"1185.5","ts":"1199653200"},{"open":"1141.55","close":"1151.55","value":"1151.55","low":"1137.5","high":"1158.5","ts":"1199998800"},{"open":"1149.55","close":"1156.55","value":"1156.55","low":"1148.5","high":"1159.5","ts":"1200344400"},{"open":"1145","close":"1150","value":"1150","low":"1145","high":"1156.99","ts":"1200862800"},{"open":"1166.55","close":"1166.4","value":"1166.4","low":"1158.5","high":"1171.49","ts":"1201208400"},{"open":"1163.55","close":"1170.55","value":"1170.55","low":"1156.4","high":"1182.5","ts":"1201554000"},{"open":"1173.99","close":"1164","value":"1164","low":"1154","high":"1173.99","ts":"1202072400"},{"open":"1159","close":"1146.5","value":"1146.5","low":"1142","high":"1161.99","ts":"1202418000"},{"open":"1155","close":"1151","value":"1151","low":"1146","high":"1160","ts":"1202763600"},{"open":"1148","close":"1148","value":"1148","low":"1144","high":"1155","ts":"1203282000"},{"open":"1161","close":"1158","value":"1158","low":"1158","high":"1171","ts":"1203627600"},{"open":"1164","close":"1169","value":"1169","low":"1164","high":"1178","ts":"1203973200"},{"open":"1162.75","close":"1160.75","value":"1160.75","low":"1159.75","high":"1166.75","ts":"1204491600"},{"open":"1171","close":"1166","value":"1166","low":"1166","high":"1173","ts":"1204837200"},{"open":"1169","close":"1167","value":"1167","low":"1165","high":"1172.5","ts":"1205182800"},{"open":"1183","close":"1186","value":"1186","low":"1181","high":"1193","ts":"1205701200"},{"open":"1195","close":"1195","value":"1195","low":"1195","high":"1195","ts":"1206046800"},{"open":"1198","close":"1210","value":"1210","low":"1196.43","high":"1215","ts":"1206392400"},{"open":"1236","close":"1220","value":"1220","low":"1208","high":"1238","ts":"1206910800"},{"open":"1177","close":"1190","value":"1190","low":"1171","high":"1199","ts":"1207256400"},{"open":"1195","close":"1207","value":"1207","low":"1193","high":"1213","ts":"1207602000"},{"open":"1224","close":"1225","value":"1225","low":"1217","high":"1233","ts":"1208120400"},{"open":"1231","close":"1233","value":"1233","low":"1231","high":"1241.5","ts":"1208466000"},{"open":"1243","close":"1240","value":"1240","low":"1240","high":"1248","ts":"1208811600"},{"open":"1215","close":"1201","value":"1201","low":"1198","high":"1216","ts":"1209330000"},{"open":"1223","close":"1230","value":"1230","low":"1205","high":"1233","ts":"1209675600"},{"open":"1219","close":"1220","value":"1220","low":"1205","high":"1222","ts":"1210021200"},{"open":"1216.5","close":"1217.5","value":"1217.5","low":"1211.5","high":"1222.5","ts":"1210539600"},{"open":"1216","close":"1209","value":"1209","low":"1204","high":"1219","ts":"1210885200"},{"open":"1206.5","close":"1203.5","value":"1203.5","low":"1194.5","high":"1208.5","ts":"1211230800"},{"open":"1188","close":"1186","value":"1186","low":"1178","high":"1190","ts":"1211749200"},{"open":"1204","close":"1199","value":"1199","low":"1188","high":"1206","ts":"1212094800"},{"open":"1194.5","close":"1197.5","value":"1197.5","low":"1190.5","high":"1200.5","ts":"1212440400"},{"open":"1200","close":"1200","value":"1200","low":"1189","high":"1201","ts":"1212958800"},{"open":"1185","close":"1175","value":"1175","low":"1170","high":"1186","ts":"1213304400"},{"open":"1168.5","close":"1171.5","value":"1171.5","low":"1161.5","high":"1176.5","ts":"1213650000"},{"open":"1183","close":"1175","value":"1175","low":"1172","high":"1185","ts":"1214168400"},{"open":"1186","close":"1182","value":"1182","low":"1169","high":"1186","ts":"1214514000"},{"open":"1170","close":"1172","value":"1172","low":"1170","high":"1178","ts":"1214859600"},{"open":"1197","close":"1176","value":"1176","low":"1176","high":"1197","ts":"1215378000"},{"open":"1165.5","close":"1162.5","value":"1162.5","low":"1162.5","high":"1167.5","ts":"1215723600"},{"open":"1158.5","close":"1155.5","value":"1155.5","low":"1148.5","high":"1159.5","ts":"1216069200"},{"open":"1167.5","close":"1166.5","value":"1166.5","low":"1164.5","high":"1170.5","ts":"1216587600"},{"open":"1162","close":"1165","value":"1165","low":"1162","high":"1170","ts":"1216933200"},{"open":"1167.5","close":"1165.5","value":"1165.5","low":"1162.5","high":"1170.5","ts":"1217278800"},{"open":"1159.5","close":"1157.5","value":"1157.5","low":"1154.5","high":"1159.5","ts":"1217797200"},{"open":"1155.5","close":"1155.5","value":"1155.5","low":"1155.5","high":"1155.5","ts":"1218142800"},{"open":"1157.5","close":"1161.5","value":"1161.5","low":"1156.5","high":"1162.5","ts":"1218488400"},{"open":"1161.5","close":"1160.5","value":"1160.5","low":"1159.5","high":"1162.5","ts":"1219006800"},{"open":"1163.5","close":"1165.5","value":"1165.5","low":"1158.5","high":"1167.5","ts":"1219352400"},{"open":"1166.5","close":"1167.5","value":"1167.5","low":"1164.5","high":"1173.5","ts":"1219698000"},{"open":"1165.5","close":"1152.5","value":"1152.5","low":"1149.5","high":"1165.5","ts":"1220216400"},{"open":"1160","close":"1156","value":"1156","low":"1154","high":"1160","ts":"1220562000"},{"open":"1152","close":"1151","value":"1151","low":"1147","high":"1155","ts":"1220907600"},{"open":"1153","close":"1155","value":"1155","low":"1151","high":"1155","ts":"1221426000"},{"open":"1158.5","close":"1164.5","value":"1164.5","low":"1154.5","high":"1169.5","ts":"1221771600"},{"open":"1168.5","close":"1170.5","value":"1170.5","low":"1165.5","high":"1174.5","ts":"1222117200"},{"open":"1175","close":"1165","value":"1165","low":"1165","high":"1175","ts":"1222635600"},{"open":"1161.5","close":"1162.5","value":"1162.5","low":"1157.5","high":"1167.5","ts":"1222981200"},{"open":"1185.5","close":"1192.5","value":"1192.5","low":"1167.5","high":"1199.5","ts":"1223326800"},{"open":"1200","close":"1230","value":"1230","low":"1200","high":"1230","ts":"1223845200"},{"open":"1197.5","close":"1255.5","value":"1255.5","low":"1197.5","high":"1257.5","ts":"1224190800"},{"open":"1227.5","close":"1257.5","value":"1257.5","low":"1227.5","high":"1278.5","ts":"1224536400"},{"open":"1302.5","close":"1280.5","value":"1280.5","low":"1269.5","high":"1304.5","ts":"1225054800"},{"open":"1285","close":"1300","value":"1300","low":"1275","high":"1305","ts":"1225400400"},{"open":"1275","close":"1265","value":"1265","low":"1265","high":"1280","ts":"1225746000"},{"open":"1230","close":"1235","value":"1235","low":"1223","high":"1239","ts":"1226264400"},{"open":"1244.5","close":"1245.5","value":"1245.5","low":"1237.5","high":"1245.5","ts":"1226610000"},{"open":"1246","close":"1245","value":"1245","low":"1245","high":"1246","ts":"1226955600"},{"open":"1267.5","close":"1257.5","value":"1257.5","low":"1257.5","high":"1267.5","ts":"1227474000"},{"open":"1279.5","close":"1282.5","value":"1282.5","low":"1265.5","high":"1287.5","ts":"1227819600"},{"open":"1275","close":"1300","value":"1300","low":"1275","high":"1300","ts":"1228165200"},{"open":"1298","close":"1297","value":"1297","low":"1297","high":"1298","ts":"1228683600"},{"open":"1283","close":"1295","value":"1295","low":"1270","high":"1298","ts":"1229029200"},{"open":"1300","close":"1310","value":"1310","low":"1284","high":"1310","ts":"1229374800"},{"open":"1313","close":"1317","value":"1317","low":"1285","high":"1320","ts":"1229893200"},{"open":"1310","close":"1310","value":"1310","low":"1310","high":"1310","ts":"1230238800"},{"open":"1315","close":"1305","value":"1305","low":"1305","high":"1320","ts":"1230584400"},{"open":"1325","close":"1325","value":"1325","low":"1313","high":"1325","ts":"1231102800"},{"open":"1341","close":"1357","value":"1357","low":"1325","high":"1360","ts":"1231448400"},{"open":"1357.5","close":"1352.5","value":"1352.5","low":"1337.5","high":"1359.5","ts":"1231794000"},{"open":"1318.5","close":"1371.5","value":"1371.5","low":"1318.5","high":"1372.5","ts":"1232312400"},{"open":"1410","close":"1395","value":"1395","low":"1330","high":"1430","ts":"1232658000"},{"open":"1400","close":"1355","value":"1355","low":"1345","high":"1400","ts":"1233003600"},{"open":"1310","close":"1295","value":"1295","low":"1295","high":"1320","ts":"1233522000"},{"open":"1317.5","close":"1331.5","value":"1331.5","low":"1307.5","high":"1334.5","ts":"1233867600"},{"open":"1321.5","close":"1317.5","value":"1317.5","low":"1307.5","high":"1321.5","ts":"1234213200"},{"open":"1318","close":"1317","value":"1317","low":"1317","high":"1330","ts":"1234731600"},{"open":"1332.5","close":"1342.5","value":"1342.5","low":"1332.5","high":"1352.5","ts":"1235077200"},{"open":"1335","close":"1315","value":"1315","low":"1310","high":"1335","ts":"1235422800"},{"open":"1311","close":"1315","value":"1315","low":"1311","high":"1325","ts":"1235941200"},{"open":"1302.5","close":"1304.5","value":"1304.5","low":"1292.5","high":"1304.5","ts":"1236286800"},{"open":"1295","close":"1300","value":"1300","low":"1295","high":"1300","ts":"1236632400"},{"open":"1292.5","close":"1302.5","value":"1302.5","low":"1292.5","high":"1306.5","ts":"1237150800"},{"open":"1300","close":"1305","value":"1305","low":"1295","high":"1317","ts":"1237496400"},{"open":"1310","close":"1320","value":"1320","low":"1304","high":"1325","ts":"1237842000"},{"open":"1332.5","close":"1327.5","value":"1327.5","low":"1312.5","high":"1332.5","ts":"1238360400"},{"open":"1320","close":"1335","value":"1335","low":"1320","high":"1340","ts":"1238706000"},{"open":"1330","close":"1330","value":"1330","low":"1330","high":"1330","ts":"1239051600"},{"open":"1332","close":"1332","value":"1332","low":"1332","high":"1332","ts":"1239570000"},{"open":"1334","close":"1332","value":"1332","low":"1328","high":"1339","ts":"1239915600"},{"open":"1337","close":"1343","value":"1343","low":"1335","high":"1343","ts":"1240261200"},{"open":"1345","close":"1345","value":"1345","low":"1341","high":"1347","ts":"1240779600"},{"open":"1339","close":"1339","value":"1339","low":"1339","high":"1339","ts":"1241125200"},{"open":"1340","close":"1325","value":"1325","low":"1323","high":"1343","ts":"1241470800"},{"open":"1325.5","close":"1320.5","value":"1320.5","low":"1320.5","high":"1325.5","ts":"1241989200"},{"open":"1340","close":"1337","value":"1337","low":"1335","high":"1340","ts":"1242334800"},{"open":"1340","close":"1330","value":"1330","low":"1325","high":"1340","ts":"1242680400"},{"open":"1322.5","close":"1324.5","value":"1324.5","low":"1319.5","high":"1324.5","ts":"1243198800"},{"open":"1321.5","close":"1324.5","value":"1324.5","low":"1317.5","high":"1324.5","ts":"1243544400"},{"open":"1325","close":"1327","value":"1327","low":"1323","high":"1328","ts":"1243890000"},{"open":"1322","close":"1317","value":"1317","low":"1312","high":"1322","ts":"1244408400"},{"open":"1303.5","close":"1313.5","value":"1313.5","low":"1301.5","high":"1316.5","ts":"1244754000"},{"open":"1313.5","close":"1300.5","value":"1300.5","low":"1298.5","high":"1313.5","ts":"1245099600"},{"open":"1310","close":"1313","value":"1313","low":"1307","high":"1315","ts":"1245618000"},{"open":"1320","close":"1305","value":"1305","low":"1303","high":"1320","ts":"1245963600"},{"open":"1302.5","close":"1302.5","value":"1302.5","low":"1302.5","high":"1314.5","ts":"1246309200"},{"open":"1310","close":"1320","value":"1320","low":"1310","high":"1323","ts":"1246827600"},{"open":"1320","close":"1319","value":"1319","low":"1315","high":"1321","ts":"1247173200"},{"open":"1321","close":"1330","value":"1330","low":"1320","high":"1330","ts":"1247518800"},{"open":"1326","close":"1332","value":"1332","low":"1323","high":"1332","ts":"1248037200"},{"open":"1327","close":"1332","value":"1332","low":"1324","high":"1333","ts":"1248382800"},{"open":"1330","close":"1325","value":"1325","low":"1325","high":"1335","ts":"1248728400"},{"open":"1321.5","close":"1325.5","value":"1325.5","low":"1321.5","high":"1327.5","ts":"1249246800"},{"open":"1319","close":"1315","value":"1315","low":"1315","high":"1321","ts":"1249592400"},{"open":"1327","close":"1330","value":"1330","low":"1321","high":"1336","ts":"1249938000"},{"open":"1323","close":"1325","value":"1325","low":"1320","high":"1328","ts":"1250456400"},{"open":"1319","close":"1317","value":"1317","low":"1314","high":"1319","ts":"1250802000"},{"open":"1312.5","close":"1315.5","value":"1315.5","low":"1312.5","high":"1315.5","ts":"1251147600"},{"open":"1321","close":"1315","value":"1315","low":"1314","high":"1324","ts":"1251666000"},{"open":"1311.5","close":"1311.5","value":"1311.5","low":"1307.5","high":"1315.5","ts":"1252011600"},{"open":"1307.5","close":"1304.5","value":"1304.5","low":"1302.5","high":"1315.5","ts":"1252357200"},{"open":"1307.5","close":"1306.5","value":"1306.5","low":"1304.5","high":"1313.5","ts":"1252875600"},{"open":"1301","close":"1296","value":"1296","low":"1296","high":"1307","ts":"1253221200"},{"open":"1298.5","close":"1299.5","value":"1299.5","low":"1296.5","high":"1305.5","ts":"1253566800"},{"open":"1306.5","close":"1317.5","value":"1317.5","low":"1301.5","high":"1318.5","ts":"1254085200"},{"open":"1311.5","close":"1310.5","value":"1310.5","low":"1307.5","high":"1317.5","ts":"1254430800"},{"open":"1307.5","close":"1307.5","value":"1307.5","low":"1300.5","high":"1317.5","ts":"1254776400"},{"open":"1317","close":"1318","value":"1318","low":"1304","high":"1324","ts":"1255294800"},{"open":"1321","close":"1322","value":"1322","low":"1320","high":"1326","ts":"1255640400"},{"open":"1320","close":"1318","value":"1318","low":"1317","high":"1325","ts":"1255986000"},{"open":"1320.5","close":"1322.5","value":"1322.5","low":"1306.5","high":"1323.5","ts":"1256504400"},{"open":"1322.5","close":"1324.5","value":"1324.5","low":"1316.5","high":"1324.5","ts":"1256850000"},{"open":"1323","close":"1322","value":"1322","low":"1322","high":"1332","ts":"1257195600"},{"open":"1324.5","close":"1327.5","value":"1327.5","low":"1321.5","high":"1327.5","ts":"1257714000"},{"open":"1331","close":"1326","value":"1326","low":"1326","high":"1334","ts":"1258059600"},{"open":"1327.5","close":"1332.5","value":"1332.5","low":"1327.5","high":"1332.5","ts":"1258405200"},{"open":"1335","close":"1338","value":"1338","low":"1326","high":"1344","ts":"1258923600"},{"open":"1337","close":"1337","value":"1337","low":"1332","high":"1338","ts":"1259269200"},{"open":"1337.5","close":"1337.5","value":"1337.5","low":"1324.5","high":"1340.5","ts":"1259614800"},{"open":"1340.5","close":"1342.5","value":"1342.5","low":"1340.5","high":"1345.5","ts":"1260133200"},{"open":"1340","close":"1339","value":"1339","low":"1337","high":"1342","ts":"1260478800"},{"open":"1338","close":"1339","value":"1339","low":"1336","high":"1340","ts":"1260824400"},{"open":"1339","close":"1335","value":"1335","low":"1335","high":"1342","ts":"1261342800"},{"open":"1319.5","close":"1319.5","value":"1319.5","low":"1319.5","high":"1319.5","ts":"1261688400"},{"open":"1329.5","close":"1339.5","value":"1339.5","low":"1327.5","high":"1340.5","ts":"1262034000"},{"open":"1337","close":"1335","value":"1335","low":"1335","high":"1343","ts":"1262552400"},{"open":"1332.5","close":"1332.5","value":"1332.5","low":"1332.5","high":"1340.5","ts":"1262898000"},{"open":"1332.5","close":"1332.5","value":"1332.5","low":"1332.5","high":"1332.5","ts":"1263243600"},{"open":"1340.5","close":"1344.5","value":"1344.5","low":"1334.5","high":"1345.5","ts":"1263762000"},{"open":"1349.5","close":"1349.5","value":"1349.5","low":"1342.5","high":"1361.5","ts":"1264107600"},{"open":"1350","close":"1343","value":"1343","low":"1339","high":"1363","ts":"1264453200"},{"open":"1339.5","close":"1342.5","value":"1342.5","low":"1335.5","high":"1349.5","ts":"1264971600"},{"open":"1346.5","close":"1344.5","value":"1344.5","low":"1334.5","high":"1348.5","ts":"1265317200"},{"open":"1352","close":"1349","value":"1349","low":"1349","high":"1356","ts":"1265662800"},{"open":"1351.5","close":"1350.5","value":"1350.5","low":"1334.5","high":"1352.5","ts":"1266181200"},{"open":"1344.5","close":"1342.5","value":"1342.5","low":"1340.5","high":"1347.5","ts":"1266526800"},{"open":"1347.5","close":"1355.5","value":"1355.5","low":"1341.5","high":"1355.5","ts":"1266872400"},{"open":"1362","close":"1362.5","value":"1362.5","low":"1342.5","high":"1362.5","ts":"1267390800"},{"open":"1355.5","close":"1355.5","value":"1355.5","low":"1348.5","high":"1363.5","ts":"1267736400"},{"open":"1353","close":"1356","value":"1356","low":"1350","high":"1358","ts":"1268082000"},{"open":"1334.5","close":"1357","value":"1357","low":"1334.5","high":"1359.5","ts":"1268600400"},{"open":"1357.5","close":"1358.5","value":"1358.5","low":"1351.5","high":"1362.5","ts":"1268946000"},{"open":"1360.5","close":"1357.5","value":"1357.5","low":"1357.5","high":"1360.5","ts":"1269291600"},{"open":"1357.5","close":"1354.5","value":"1354.5","low":"1352.5","high":"1360.5","ts":"1269810000"},{"open":"1354.5","close":"1354.5","value":"1354.5","low":"1354.5","high":"1354.5","ts":"1270155600"},{"open":"1365","close":"1358","value":"1358","low":"1358","high":"1368","ts":"1270501200"},{"open":"1367","close":"1360","value":"1360","low":"1360","high":"1371","ts":"1271019600"},{"open":"1368","close":"1360","value":"1360","low":"1360","high":"1371","ts":"1271365200"},{"open":"1371.5","close":"1375.5","value":"1375.5","low":"1359.5","high":"1376.5","ts":"1271710800"},{"open":"1375","close":"1385","value":"1385","low":"1375","high":"1385","ts":"1272229200"},{"open":"1382.5","close":"1387.5","value":"1387.5","low":"1381.5","high":"1387.5","ts":"1272574800"},{"open":"1392.5","close":"1392.5","value":"1392.5","low":"1385.5","high":"1405.5","ts":"1272920400"},{"open":"1394.5","close":"1397.5","value":"1397.5","low":"1392.5","high":"1398.5","ts":"1273438800"},{"open":"1405.5","close":"1407.5","value":"1407.5","low":"1405.5","high":"1412.5","ts":"1273784400"},{"open":"1417.5","close":"1425.5","value":"1425.5","low":"1416.5","high":"1426.5","ts":"1274130000"},{"open":"1467.5","close":"1462.5","value":"1462.5","low":"1462.5","high":"1482.5","ts":"1274648400"},{"open":"1482.5","close":"1407.5","value":"1407.5","low":"1397.5","high":"1497.5","ts":"1274994000"},{"open":"1442.5","close":"1462.5","value":"1462.5","low":"1432.5","high":"1472.5","ts":"1275339600"},{"open":"1445","close":"1435","value":"1435","low":"1435","high":"1460","ts":"1275858000"},{"open":"1457.5","close":"1454.5","value":"1454.5","low":"1442.5","high":"1457.5","ts":"1276203600"},{"open":"1457.5","close":"1457.5","value":"1457.5","low":"1451.5","high":"1457.5","ts":"1276549200"},{"open":"1467.5","close":"1462.5","value":"1462.5","low":"1452.5","high":"1467.5","ts":"1277067600"},{"open":"1463","close":"1464","value":"1464","low":"1460","high":"1467","ts":"1277413200"},{"open":"1462.5","close":"1472.5","value":"1472.5","low":"1462.5","high":"1472.5","ts":"1277758800"},{"open":"1480","close":"1492","value":"1492","low":"1475","high":"1502","ts":"1278277200"},{"open":"1502","close":"1495","value":"1495","low":"1495","high":"1508","ts":"1278622800"},{"open":"1502.5","close":"1499.5","value":"1499.5","low":"1496.5","high":"1502.5","ts":"1278968400"},{"open":"1493","close":"1497","value":"1497","low":"1493","high":"1499","ts":"1279486800"},{"open":"1502","close":"1495","value":"1495","low":"1495","high":"1512","ts":"1279832400"},{"open":"1502.5","close":"1512.5","value":"1512.5","low":"1482.5","high":"1512.5","ts":"1280178000"},{"open":"1518","close":"1520","value":"1520","low":"1515","high":"1521","ts":"1280696400"},{"open":"1520","close":"1523","value":"1523","low":"1515","high":"1525","ts":"1281042000"},{"open":"1520.5","close":"1524.5","value":"1524.5","low":"1520.5","high":"1524.5","ts":"1281387600"},{"open":"1511.5","close":"1517.5","value":"1517.5","low":"1502.5","high":"1522.5","ts":"1281906000"},{"open":"1518.5","close":"1519.5","value":"1519.5","low":"1517.5","high":"1519.5","ts":"1282251600"},{"open":"1520","close":"1520","value":"1520","low":"1510","high":"1523","ts":"1282597200"},{"open":"1525","close":"1525","value":"1525","low":"1520","high":"1525","ts":"1283115600"},{"open":"1525","close":"1523","value":"1523","low":"1522","high":"1530.1","ts":"1283461200"},{"open":"1524.5","close":"1522.5","value":"1522.5","low":"1522.5","high":"1527.5","ts":"1283806800"},{"open":"1520","close":"1515","value":"1515","low":"1515","high":"1524","ts":"1284325200"},{"open":"1519","close":"1521","value":"1521","low":"1519","high":"1521","ts":"1284670800"},{"open":"1516.5","close":"1515.5","value":"1515.5","low":"1511.5","high":"1519.5","ts":"1285016400"},{"open":"1512.5","close":"1515.5","value":"1515.5","low":"1510.5","high":"1522.5","ts":"1285534800"},{"open":"1495.5","close":"1492.5","value":"1492.5","low":"1487.5","high":"1497.5","ts":"1285880400"},{"open":"1484","close":"1484","value":"1484","low":"1479","high":"1487","ts":"1286226000"},{"open":"1478.5","close":"1510.5","value":"1510.5","low":"1490.5","high":"1517.5","ts":"1286744400"},{"open":"1505","close":"1495","value":"1495","low":"1483","high":"1505","ts":"1287090000"},{"open":"1494.5","close":"1494.5","value":"1494.5","low":"1490.5","high":"1498.5","ts":"1287435600"},{"open":"1505","close":"1495","value":"1495","low":"1495","high":"1513","ts":"1287954000"},{"open":"1497.5","close":"1494.5","value":"1494.5","low":"1492.5","high":"1497.5","ts":"1288299600"},{"open":"1500","close":"1495","value":"1495","low":"1495","high":"1505","ts":"1288645200"},{"open":"1493.5","close":"1489.5","value":"1489.5","low":"1485.5","high":"1497.5","ts":"1289163600"},{"open":"1492.5","close":"1497.5","value":"1497.5","low":"1489.5","high":"1497.5","ts":"1289509200"},{"open":"1498","close":"1505","value":"1505","low":"1498","high":"1505","ts":"1289854800"},{"open":"1497.5","close":"1482.5","value":"1482.5","low":"1482.5","high":"1497.5","ts":"1290373200"},{"open":"1482.5","close":"1482.5","value":"1482.5","low":"1481.5","high":"1492.5","ts":"1290718800"},{"open":"1482.5","close":"1482.5","value":"1482.5","low":"1480.5","high":"1488.5","ts":"1291064400"},{"open":"1487.5","close":"1487.5","value":"1487.5","low":"1477.5","high":"1487.5","ts":"1291582800"},{"open":"1475.5","close":"1473.5","value":"1473.5","low":"1467.5","high":"1477.5","ts":"1291928400"},{"open":"1467.5","close":"1449.5","value":"1449.5","low":"1445.5","high":"1477.5","ts":"1292274000"},{"open":"1427.5","close":"1447.5","value":"1447.5","low":"1427.5","high":"1450.5","ts":"1292792400"},{"open":"1462.5","close":"1459.5","value":"1459.5","low":"1457.5","high":"1464.5","ts":"1293138000"},{"open":"1459.5","close":"1459.5","value":"1459.5","low":"1434.5","high":"1468.5","ts":"1293483600"},{"open":"1467.5","close":"1492.5","value":"1492.5","low":"1467.5","high":"1504.5","ts":"1294002000"},{"open":"1470","close":"1475","value":"1475","low":"1450","high":"1480","ts":"1294347600"},{"open":"1475","close":"1475","value":"1475","low":"1470","high":"1495","ts":"1294693200"},{"open":"1472.5","close":"1482.5","value":"1482.5","low":"1472.5","high":"1488.5","ts":"1295211600"},{"open":"1494.5","close":"1505.5","value":"1505.5","low":"1491.5","high":"1506.5","ts":"1295557200"},{"open":"1507.5","close":"1513.5","value":"1513.5","low":"1502.5","high":"1518.5","ts":"1295902800"},{"open":"1498","close":"1505","value":"1505","low":"1498","high":"1508","ts":"1296421200"},{"open":"1507.5","close":"1507.5","value":"1507.5","low":"1505.5","high":"1507.5","ts":"1296766800"},{"open":"1510","close":"1509","value":"1509","low":"1505","high":"1511","ts":"1297112400"},{"open":"1499.5","close":"1502.5","value":"1502.5","low":"1497.5","high":"1503.5","ts":"1297630800"},{"open":"1500.5","close":"1508.5","value":"1508.5","low":"1500.5","high":"1512.5","ts":"1297976400"},{"open":"1508.5","close":"1515.5","value":"1515.5","low":"1508.5","high":"1517.5","ts":"1298322000"},{"open":"1515","close":"1522","value":"1522","low":"1500","high":"1523","ts":"1298840400"},{"open":"1520","close":"1519","value":"1519","low":"1514","high":"1520","ts":"1299186000"},{"open":"1517","close":"1519","value":"1519","low":"1514","high":"1519","ts":"1299531600"},{"open":"1517","close":"1522","value":"1522","low":"1515","high":"1523","ts":"1300050000"},{"open":"1507.5","close":"1505.5","value":"1505.5","low":"1504.5","high":"1507.5","ts":"1300395600"},{"open":"1504.5","close":"1505.5","value":"1505.5","low":"1502.5","high":"1507.5","ts":"1300741200"},{"open":"1499","close":"1508","value":"1508","low":"1498","high":"1510","ts":"1301259600"},{"open":"1500.5","close":"1501.5","value":"1501.5","low":"1500.5","high":"1507.5","ts":"1301605200"},{"open":"1506.5","close":"1507.5","value":"1507.5","low":"1504.5","high":"1507.5","ts":"1301950800"},{"open":"1507","close":"1517","value":"1517","low":"1507","high":"1517","ts":"1302469200"},{"open":"1510.5","close":"1507.5","value":"1507.5","low":"1497.5","high":"1513.5","ts":"1302814800"},{"open":"1511.5","close":"1512.5","value":"1512.5","low":"1507.5","high":"1512.5","ts":"1303160400"},{"open":"1510","close":"1514","value":"1514","low":"1510","high":"1515","ts":"1303678800"},{"open":"1507.5","close":"1510.5","value":"1510.5","low":"1507.5","high":"1513.5","ts":"1304024400"},{"open":"1510.5","close":"1510.5","value":"1510.5","low":"1510.5","high":"1513.5","ts":"1304370000"},{"open":"1513","close":"1515","value":"1515","low":"1513","high":"1521","ts":"1304888400"},{"open":"1521.5","close":"1522.5","value":"1522.5","low":"1513.5","high":"1527.5","ts":"1305234000"},{"open":"1525","close":"1528","value":"1528","low":"1524","high":"1530","ts":"1305579600"},{"open":"1534.5","close":"1534.5","value":"1534.5","low":"1531.5","high":"1537.5","ts":"1306098000"},{"open":"1543.5","close":"1550.5","value":"1550.5","low":"1543.5","high":"1558.5","ts":"1306443600"},{"open":"1538","close":"1549","value":"1549","low":"1534","high":"1549","ts":"1306789200"},{"open":"1556.5","close":"1564.5","value":"1564.5","low":"1552.5","high":"1566.5","ts":"1307307600"},{"open":"1598","close":"1580","value":"1580","low":"1574","high":"1598","ts":"1307653200"},{"open":"1570","close":"1575","value":"1575","low":"1555","high":"1575","ts":"1307998800"},{"open":"1572","close":"1590","value":"1590","low":"1572","high":"1593","ts":"1308517200"},{"open":"1599.5","close":"1599.5","value":"1599.5","low":"1599.5","high":"1611.5","ts":"1308862800"},{"open":"1609.5","close":"1615.5","value":"1615.5","low":"1604.5","high":"1616.5","ts":"1309208400"},{"open":"1621.5","close":"1620.5","value":"1620.5","low":"1617.5","high":"1624.5","ts":"1309726800"},{"open":"1615","close":"1598","value":"1598","low":"1594","high":"1615","ts":"1310072400"},{"open":"1581.5","close":"1575.5","value":"1575.5","low":"1561.5","high":"1582.5","ts":"1310418000"},{"open":"1552.5","close":"1547.5","value":"1547.5","low":"1545.5","high":"1557.5","ts":"1310936400"},{"open":"1565","close":"1565","value":"1565","low":"1558","high":"1575","ts":"1311282000"},{"open":"1565","close":"1573","value":"1573","low":"1565","high":"1580","ts":"1311627600"},{"open":"1589.5","close":"1593.5","value":"1593.5","low":"1587.5","high":"1595.5","ts":"1312146000"},{"open":"1593.5","close":"1602.5","value":"1602.5","low":"1593.5","high":"1603.5","ts":"1312491600"},{"open":"1599.5","close":"1617.5","value":"1617.5","low":"1599.5","high":"1618.5","ts":"1312837200"},{"open":"1617.5","close":"1622.5","value":"1622.5","low":"1617.5","high":"1625.5","ts":"1313355600"},{"open":"1624.5","close":"1621.5","value":"1621.5","low":"1621.5","high":"1625.5","ts":"1313701200"},{"open":"1627","close":"1626","value":"1626","low":"1624","high":"1628","ts":"1314046800"},{"open":"1622.5","close":"1620.5","value":"1620.5","low":"1617.5","high":"1624.5","ts":"1314565200"},{"open":"1622","close":"1623","value":"1623","low":"1622","high":"1625","ts":"1314910800"},{"open":"1624.5","close":"1623.5","value":"1623.5","low":"1620.5","high":"1627.5","ts":"1315256400"},{"open":"1632.5","close":"1634.5","value":"1634.5","low":"1624.5","high":"1642.5","ts":"1315774800"},{"open":"1634.5","close":"1635.5","value":"1635.5","low":"1631.5","high":"1638.5","ts":"1316120400"},{"open":"1637","close":"1641","value":"1641","low":"1637","high":"1641","ts":"1316466000"},{"open":"1637","close":"1678","value":"1678","low":"1637","high":"1678","ts":"1316984400"},{"open":"1660","close":"1663","value":"1663","low":"1637","high":"1663","ts":"1317330000"},{"open":"1663","close":"1679","value":"1679","low":"1655","high":"1680","ts":"1317675600"},{"open":"1702.5","close":"1700.5","value":"1700.5","low":"1700.5","high":"1722.5","ts":"1318194000"},{"open":"1697","close":"1705","value":"1705","low":"1695","high":"1705","ts":"1318539600"},{"open":"1700","close":"1703","value":"1703","low":"1693","high":"1715","ts":"1318885200"},{"open":"1710","close":"1727","value":"1727","low":"1706","high":"1750","ts":"1319403600"},{"open":"1818","close":"1640","value":"1640","low":"1635","high":"1855","ts":"1319749200"},{"open":"1705","close":"1800","value":"1800","low":"1705","high":"1810","ts":"1320094800"},{"open":"1775","close":"1780","value":"1780","low":"1735","high":"1785","ts":"1320613200"},{"open":"1770","close":"1754","value":"1754","low":"1750","high":"1770","ts":"1320958800"},{"open":"1770","close":"1754","value":"1754","low":"1750","high":"1770","ts":"1321304400"},{"open":"1705","close":"1711","value":"1711","low":"1705","high":"1725","ts":"1321822800"},{"open":"1705","close":"1690","value":"1690","low":"1683","high":"1705","ts":"1322168400"},{"open":"1685","close":"1685","value":"1685","low":"1683","high":"1692","ts":"1322514000"},{"open":"1665","close":"1665","value":"1665","low":"1660","high":"1683","ts":"1323032400"},{"open":"1615","close":"1613","value":"1613","low":"1613","high":"1620","ts":"1323378000"},{"open":"1615","close":"1605","value":"1605","low":"1605","high":"1615","ts":"1323723600"},{"open":"1611","close":"1600","value":"1600","low":"1595","high":"1611","ts":"1324242000"},{"open":"1590","close":"1590","value":"1590","low":"1585","high":"1600","ts":"1324587600"},{"open":"1590","close":"1595","value":"1595","low":"1590","high":"1605","ts":"1324933200"},{"open":"1590","close":"1583","value":"1583","low":"1580","high":"1590","ts":"1325451600"},{"open":"1590","close":"1590","value":"1590","low":"1588","high":"1593","ts":"1325797200"},{"open":"1590","close":"1583","value":"1583","low":"1580","high":"1590","ts":"1326142800"},{"open":"1590","close":"1583","value":"1583","low":"1582","high":"1590","ts":"1326661200"},{"open":"1590","close":"1585","value":"1585","low":"1585","high":"1603","ts":"1327006800"},{"open":"1591","close":"1580","value":"1580","low":"1580","high":"1603","ts":"1327352400"},{"open":"1599","close":"1599","value":"1599","low":"1597","high":"1602.5","ts":"1327870800"},{"open":"1594","close":"1595","value":"1595","low":"1588","high":"1597","ts":"1328216400"},{"open":"1596.5","close":"1597.5","value":"1597.5","low":"1592.5","high":"1599.5","ts":"1328562000"},{"open":"1595.5","close":"1597.5","value":"1597.5","low":"1591.5","high":"1599.5","ts":"1329080400"},{"open":"1594","close":"1600","value":"1600","low":"1591","high":"1601","ts":"1329426000"},{"open":"1595","close":"1593","value":"1593","low":"1593","high":"1605","ts":"1329771600"},{"open":"1594","close":"1600","value":"1600","low":"1588","high":"1600","ts":"1330290000"},{"open":"1591","close":"1600","value":"1600","low":"1590","high":"1600","ts":"1330635600"},{"open":"1600","close":"1600","value":"1600","low":"1591","high":"1600","ts":"1330981200"},{"open":"1600","close":"1595","value":"1595","low":"1588","high":"1600","ts":"1331499600"},{"open":"1595","close":"1595","value":"1595","low":"1593","high":"1598","ts":"1331845200"},{"open":"1595","close":"1595","value":"1595","low":"1592","high":"1599","ts":"1332190800"},{"open":"1594.5","close":"1594.5","value":"1594.5","low":"1590.5","high":"1598.5","ts":"1332709200"},{"open":"1597","close":"1593","value":"1593","low":"1590","high":"1597","ts":"1333054800"},{"open":"1593","close":"1593","value":"1593","low":"1583","high":"1596","ts":"1333400400"},{"open":"1586","close":"1584","value":"1584","low":"1584","high":"1586","ts":"1333918800"},{"open":"1587","close":"1585","value":"1585","low":"1580","high":"1588","ts":"1334264400"},{"open":"1585","close":"1587","value":"1587","low":"1578","high":"1588","ts":"1334610000"},{"open":"1590","close":"1586","value":"1586","low":"1580","high":"1591","ts":"1335128400"},{"open":"1589.5","close":"1585.5","value":"1585.5","low":"1584.5","high":"1589.5","ts":"1335474000"},{"open":"1587.5","close":"1587.5","value":"1587.5","low":"1587.5","high":"1587.5","ts":"1335819600"},{"open":"1590","close":"1584","value":"1584","low":"1578","high":"1593","ts":"1336338000"},{"open":"1590","close":"1578","value":"1578","low":"1574","high":"1590","ts":"1336683600"},{"open":"1590","close":"1579","value":"1579","low":"1577","high":"1590","ts":"1337029200"},{"open":"1590","close":"1587","value":"1587","low":"1580","high":"1594","ts":"1337547600"},{"open":"1590","close":"1589","value":"1589","low":"1585","high":"1592","ts":"1337893200"},{"open":"1590","close":"1589","value":"1589","low":"1585","high":"1593","ts":"1338238800"},{"open":"1590","close":"1587","value":"1587","low":"1585","high":"1595","ts":"1338757200"},{"open":"1590","close":"1588","value":"1588","low":"1585","high":"1591","ts":"1339102800"},{"open":"1590","close":"1587","value":"1587","low":"1582","high":"1590","ts":"1339448400"},{"open":"1585","close":"1583","value":"1583","low":"1579","high":"1592","ts":"1339966800"},{"open":"1585","close":"1582","value":"1582","low":"1576","high":"1585","ts":"1340312400"},{"open":"1585","close":"1580","value":"1580","low":"1573","high":"1585","ts":"1340658000"},{"open":"1575","close":"1575","value":"1575","low":"1573","high":"1582","ts":"1341176400"},{"open":"1585","close":"1590","value":"1590","low":"1585","high":"1595","ts":"1341522000"},{"open":"1585","close":"1585","value":"1585","low":"1575","high":"1592","ts":"1341867600"},{"open":"1585","close":"1585","value":"1585","low":"1575","high":"1590","ts":"1342386000"},{"open":"1587","close":"1583","value":"1583","low":"1582","high":"1591","ts":"1342731600"},{"open":"1585","close":"1582","value":"1582","low":"1577","high":"1586","ts":"1343077200"},{"open":"1585","close":"1578","value":"1578","low":"1575","high":"1587","ts":"1343595600"},{"open":"1585","close":"1578","value":"1578","low":"1572","high":"1585","ts":"1343941200"},{"open":"1578","close":"1585","value":"1585","low":"1571","high":"1585","ts":"1344286800"},{"open":"1585","close":"1576","value":"1576","low":"1574","high":"1585","ts":"1344805200"},{"open":"1585","close":"1573","value":"1573","low":"1570","high":"1585","ts":"1345150800"},{"open":"1585","close":"1571","value":"1571","low":"1570","high":"1585","ts":"1345496400"},{"open":"1572","close":"1572","value":"1572","low":"1568","high":"1577","ts":"1346014800"},{"open":"1572","close":"1571","value":"1571","low":"1571","high":"1579","ts":"1346360400"},{"open":"1585","close":"1578","value":"1578","low":"1574","high":"1585","ts":"1346706000"},{"open":"1574","close":"1575","value":"1575","low":"1569","high":"1575","ts":"1347224400"},{"open":"1572","close":"1570","value":"1570","low":"1568","high":"1575","ts":"1347570000"},{"open":"1584.5","close":"1574.5","value":"1574.5","low":"1569.5","high":"1584.5","ts":"1347915600"},{"open":"1585","close":"1574","value":"1574","low":"1570","high":"1585","ts":"1348434000"},{"open":"1585","close":"1576","value":"1576","low":"1574","high":"1585","ts":"1348779600"},{"open":"1585","close":"1576","value":"1576","low":"1572","high":"1585","ts":"1349125200"},{"open":"1585","close":"1574","value":"1574","low":"1570","high":"1585","ts":"1349643600"},{"open":"1585","close":"1575","value":"1575","low":"1572","high":"1585","ts":"1349989200"},{"open":"1585","close":"1575","value":"1575","low":"1574","high":"1585","ts":"1350334800"},{"open":"1585","close":"1579","value":"1579","low":"1575","high":"1586","ts":"1350853200"},{"open":"1585","close":"1585","value":"1585","low":"1585","high":"1585","ts":"1351198800"},{"open":"1585","close":"1587","value":"1587","low":"1575","high":"1595","ts":"1351544400"},{"open":"1590","close":"1595","value":"1595","low":"1589","high":"1595","ts":"1352062800"},{"open":"1590","close":"1591","value":"1591","low":"1589","high":"1597","ts":"1352408400"},{"open":"1590","close":"1596","value":"1596","low":"1590","high":"1600","ts":"1352754000"},{"open":"1590","close":"1595","value":"1595","low":"1590","high":"1605","ts":"1353272400"},{"open":"1610","close":"1610","value":"1610","low":"1605","high":"1615","ts":"1353618000"},{"open":"1605","close":"1605","value":"1605","low":"1602","high":"1611","ts":"1353963600"},{"open":"1600","close":"1601","value":"1601","low":"1599","high":"1608","ts":"1354482000"},{"open":"1602","close":"1603","value":"1603","low":"1599","high":"1608","ts":"1354827600"},{"open":"1601","close":"1601","value":"1601","low":"1598","high":"1606","ts":"1355173200"},{"open":"1599","close":"1600","value":"1600","low":"1596","high":"1602","ts":"1355691600"},{"open":"1586","close":"1580","value":"1580","low":"1579","high":"1587","ts":"1356037200"},{"open":"1581","close":"1581","value":"1581","low":"1581","high":"1581","ts":"1356382800"},{"open":"1583","close":"1585","value":"1585","low":"1577","high":"1595","ts":"1356901200"},{"open":"1589","close":"1592","value":"1592","low":"1588","high":"1595","ts":"1357246800"},{"open":"1589","close":"1595","value":"1595","low":"1589","high":"1599","ts":"1357592400"},{"open":"1589","close":"1605","value":"1605","low":"1589","high":"1608","ts":"1358110800"},{"open":"1603","close":"1605","value":"1605","low":"1580","high":"1610","ts":"1358456400"},{"open":"1605","close":"1610","value":"1610","low":"1605","high":"1614","ts":"1358802000"},{"open":"1610","close":"1610","value":"1610","low":"1605","high":"1619","ts":"1359320400"},{"open":"1620","close":"1621","value":"1621","low":"1617","high":"1629","ts":"1359666000"},{"open":"1623","close":"1623","value":"1623","low":"1621","high":"1627","ts":"1360011600"},{"open":"1616","close":"1616","value":"1616","low":"1614","high":"1623","ts":"1360530000"},{"open":"1617","close":"1617","value":"1617","low":"1615","high":"1620","ts":"1360875600"},{"open":"1619.5","close":"1621.5","value":"1621.5","low":"1615.5","high":"1627.5","ts":"1361221200"},{"open":"1635","close":"1633","value":"1633","low":"1627","high":"1640","ts":"1361739600"},{"open":"1625","close":"1623","value":"1623","low":"1619.5","high":"1631","ts":"1362085200"},{"open":"1622","close":"1622","value":"1622","low":"1620","high":"1623","ts":"1362430800"},{"open":"1625","close":"1625","value":"1625","low":"1621","high":"1625","ts":"1362949200"},{"open":"1624","close":"1624","value":"1624","low":"1623","high":"1626","ts":"1363294800"},{"open":"1626","close":"1625","value":"1625","low":"1622","high":"1626","ts":"1363640400"},{"open":"1621","close":"1619","value":"1619","low":"1613","high":"1625","ts":"1364158800"},{"open":"1617","close":"1620","value":"1620","low":"1617","high":"1620","ts":"1364504400"},{"open":"1617","close":"1621","value":"1621","low":"1617","high":"1630","ts":"1364850000"},{"open":"1617","close":"1620","value":"1620","low":"1614","high":"1620","ts":"1365368400"},{"open":"1617","close":"1624","value":"1624","low":"1615","high":"1628","ts":"1365714000"},{"open":"1617","close":"1627","value":"1627","low":"1617","high":"1632","ts":"1366059600"},{"open":"1628","close":"1628","value":"1628","low":"1617","high":"1630","ts":"1366578000"},{"open":"1617","close":"1617","value":"1617","low":"1617","high":"1617","ts":"1366923600"},{"open":"1617","close":"1628","value":"1628","low":"1617","high":"1639","ts":"1367269200"},{"open":"1617","close":"1628","value":"1628","low":"1617","high":"1631","ts":"1367787600"},{"open":"1630","close":"1629","value":"1629","low":"1629","high":"1635","ts":"1368133200"},{"open":"1617","close":"1629","value":"1629","low":"1617","high":"1632","ts":"1368478800"},{"open":"1635","close":"1631","value":"1631","low":"1630","high":"1638","ts":"1368997200"},{"open":"1617","close":"1630","value":"1630","low":"1617","high":"1632","ts":"1369342800"},{"open":"1617","close":"1632","value":"1632","low":"1617","high":"1638","ts":"1369688400"},{"open":"1633","close":"1634","value":"1634","low":"1628","high":"1635","ts":"1370206800"},{"open":"1636","close":"1638","value":"1638","low":"1634","high":"1643","ts":"1370552400"},{"open":"1638","close":"1636","value":"1636","low":"1625","high":"1638","ts":"1370898000"},{"open":"1637","close":"1642","value":"1642","low":"1634","high":"1645","ts":"1371416400"},{"open":"1640","close":"1637","value":"1637","low":"1635","high":"1642","ts":"1371762000"},{"open":"1637","close":"1623","value":"1623","low":"1623","high":"1642","ts":"1372107600"},{"open":"1617","close":"1635","value":"1635","low":"1617","high":"1637","ts":"1372626000"},{"open":"1625","close":"1626","value":"1626","low":"1625","high":"1630","ts":"1372971600"},{"open":"1626","close":"1624","value":"1624","low":"1615","high":"1630","ts":"1373317200"},{"open":"1626","close":"1620","value":"1620","low":"1613","high":"1626","ts":"1373835600"},{"open":"1616","close":"1620","value":"1620","low":"1616","high":"1627","ts":"1374181200"},{"open":"1616","close":"1616","value":"1616","low":"1616","high":"1628","ts":"1374526800"},{"open":"1623","close":"1623","value":"1623","low":"1616","high":"1624","ts":"1375045200"},{"open":"1620","close":"1621","value":"1621","low":"1618","high":"1623","ts":"1375390800"},{"open":"1620","close":"1621","value":"1621","low":"1619","high":"1627","ts":"1375736400"},{"open":"1620","close":"1621","value":"1621","low":"1617","high":"1624","ts":"1376254800"},{"open":"1620","close":"1620","value":"1620","low":"1616","high":"1621","ts":"1376600400"},{"open":"1620","close":"1617","value":"1617","low":"1616","high":"1621","ts":"1376946000"},{"open":"1620","close":"1618","value":"1618","low":"1616","high":"1620","ts":"1377464400"},{"open":"1617","close":"1616","value":"1616","low":"1615","high":"1623","ts":"1377810000"},{"open":"1620","close":"1617","value":"1617","low":"1616","high":"1620","ts":"1378155600"},{"open":"1620","close":"1618","value":"1618","low":"1615","high":"1623","ts":"1378674000"},{"open":"1620","close":"1617","value":"1617","low":"1612","high":"1620","ts":"1379019600"},{"open":"1620","close":"1615","value":"1615","low":"1613","high":"1620","ts":"1379365200"},{"open":"1620","close":"1612","value":"1612","low":"1612","high":"1622","ts":"1379883600"},{"open":"1612","close":"1611","value":"1611","low":"1606","high":"1620","ts":"1380229200"},{"open":"1611","close":"1611","value":"1611","low":"1605","high":"1614","ts":"1380574800"},{"open":"1620","close":"1611","value":"1611","low":"1609","high":"1620","ts":"1381093200"},{"open":"1620","close":"1612","value":"1612","low":"1605","high":"1620","ts":"1381438800"},{"open":"1620","close":"1620","value":"1620","low":"1608","high":"1620","ts":"1381784400"},{"open":"1620","close":"1610","value":"1610","low":"1606","high":"1620","ts":"1382302800"},{"open":"1608","close":"1606","value":"1606","low":"1605","high":"1610","ts":"1382648400"},{"open":"1608","close":"1605","value":"1605","low":"1604","high":"1608","ts":"1382994000"},{"open":"1608","close":"1605","value":"1605","low":"1605","high":"1609","ts":"1383512400"},{"open":"1608","close":"1606","value":"1606","low":"1605","high":"1611","ts":"1383858000"},{"open":"1606","close":"1609","value":"1609","low":"1605","high":"1612","ts":"1384203600"},{"open":"1620","close":"1613","value":"1613","low":"1607","high":"1620","ts":"1384722000"},{"open":"1620","close":"1614","value":"1614","low":"1609","high":"1620","ts":"1385067600"},{"open":"1620","close":"1612","value":"1612","low":"1609","high":"1620","ts":"1385413200"},{"open":"1614","close":"1612","value":"1612","low":"1608","high":"1614","ts":"1385931600"},{"open":"1614","close":"1606","value":"1606","low":"1605","high":"1614","ts":"1386277200"},{"open":"1614","close":"1606","value":"1606","low":"1606","high":"1614","ts":"1386622800"},{"open":"1614","close":"1605","value":"1605","low":"1605","high":"1614","ts":"1387141200"},{"open":"1602","close":"1594","value":"1594","low":"1590","high":"1602","ts":"1387486800"},{"open":"1580","close":"1568","value":"1568","low":"1560","high":"1582","ts":"1387832400"},{"open":"1584","close":"1593","value":"1593","low":"1580","high":"1595","ts":"1388350800"},{"open":"1585","close":"1587","value":"1587","low":"1585","high":"1595","ts":"1388696400"},{"open":"1600","close":"1610","value":"1610","low":"1597","high":"1617","ts":"1389042000"},{"open":"1617","close":"1621","value":"1621","low":"1617","high":"1621","ts":"1389560400"},{"open":"1613","close":"1611","value":"1611","low":"1611","high":"1615","ts":"1389906000"},{"open":"1615","close":"1615","value":"1615","low":"1608","high":"1621","ts":"1390251600"},{"open":"1617","close":"1622","value":"1622","low":"1615","high":"1622","ts":"1390770000"},{"open":"1620","close":"1624","value":"1624","low":"1620","high":"1626","ts":"1391115600"},{"open":"1622","close":"1623","value":"1623","low":"1620","high":"1625","ts":"1391461200"},{"open":"1622","close":"1622","value":"1622","low":"1620","high":"1629","ts":"1391979600"},{"open":"1625","close":"1625","value":"1625","low":"1623","high":"1630","ts":"1392325200"},{"open":"1624","close":"1625","value":"1625","low":"1613","high":"1630","ts":"1392670800"},{"open":"1626","close":"1625","value":"1625","low":"1625","high":"1630","ts":"1393189200"},{"open":"1623","close":"1625","value":"1625","low":"1620","high":"1631","ts":"1393534800"},{"open":"1623","close":"1629","value":"1629","low":"1623","high":"1635","ts":"1393880400"},{"open":"1623","close":"1630","value":"1630","low":"1623","high":"1633","ts":"1394398800"},{"open":"1620.5","close":"1635.5","value":"1635.5","low":"1620.5","high":"1637.5","ts":"1394744400"},{"open":"1633","close":"1638","value":"1638","low":"1626","high":"1642","ts":"1395090000"},{"open":"1637","close":"1641","value":"1641","low":"1634","high":"1641","ts":"1395608400"},{"open":"1636","close":"1638","value":"1638","low":"1634","high":"1640","ts":"1395954000"},{"open":"1638","close":"1633","value":"1633","low":"1632","high":"1639","ts":"1396299600"},{"open":"1623","close":"1635","value":"1635","low":"1623","high":"1635","ts":"1396818000"},{"open":"1631.5","close":"1633.5","value":"1633.5","low":"1621.5","high":"1636.5","ts":"1397163600"},{"open":"1623","close":"1633","value":"1633","low":"1623","high":"1640","ts":"1397509200"},{"open":"1635","close":"1633","value":"1633","low":"1633","high":"1635","ts":"1398027600"},{"open":"1645","close":"1643","value":"1643","low":"1640","high":"1648","ts":"1398373200"},{"open":"1645","close":"1643","value":"1643","low":"1642","high":"1650","ts":"1398718800"},{"open":"1649","close":"1648","value":"1648","low":"1640","high":"1654","ts":"1399237200"},{"open":"1649","close":"1649","value":"1649","low":"1646","high":"1650","ts":"1399582800"},{"open":"1649","close":"1649","value":"1649","low":"1649","high":"1651","ts":"1399928400"},{"open":"1650","close":"1651","value":"1651","low":"1650","high":"1654","ts":"1400446800"},{"open":"1650","close":"1663","value":"1663","low":"1650","high":"1669","ts":"1400792400"},{"open":"1650","close":"1661","value":"1661","low":"1650","high":"1665","ts":"1401138000"},{"open":"1663","close":"1667","value":"1667","low":"1663","high":"1675","ts":"1401656400"},{"open":"1676","close":"1683","value":"1683","low":"1675","high":"1684","ts":"1402002000"},{"open":"1688","close":"1687","value":"1687","low":"1681","high":"1693","ts":"1402347600"},{"open":"1690","close":"1686","value":"1686","low":"1683","high":"1690","ts":"1402866000"},{"open":"1685","close":"1684","value":"1684","low":"1682","high":"1690","ts":"1403211600"},{"open":"1683.5","close":"1682.5","value":"1682.5","low":"1679.5","high":"1686.5","ts":"1403557200"},{"open":"1651","close":"1658","value":"1658","low":"1651","high":"1663","ts":"1404075600"},{"open":"1665","close":"1670","value":"1670","low":"1655","high":"1670","ts":"1404421200"},{"open":"1665","close":"1665","value":"1665","low":"1663","high":"1676","ts":"1404766800"},{"open":"1655","close":"1655","value":"1655","low":"1655","high":"1670","ts":"1405285200"},{"open":"1661","close":"1663","value":"1663","low":"1660","high":"1670","ts":"1405630800"},{"open":"1663","close":"1663","value":"1663","low":"1660","high":"1673","ts":"1405976400"},{"open":"1663","close":"1659","value":"1659","low":"1659","high":"1663","ts":"1406494800"},{"open":"1662.5","close":"1660.5","value":"1660.5","low":"1657.5","high":"1662.5","ts":"1406840400"},{"open":"1662.5","close":"1660.5","value":"1660.5","low":"1658.5","high":"1666.5","ts":"1407186000"},{"open":"1663","close":"1661","value":"1661","low":"1651","high":"1663","ts":"1407704400"},{"open":"1663","close":"1664","value":"1664","low":"1662","high":"1670","ts":"1408050000"},{"open":"1663","close":"1666","value":"1666","low":"1661","high":"1668","ts":"1408395600"},{"open":"1663","close":"1669","value":"1669","low":"1663","high":"1673","ts":"1408914000"},{"open":"1663","close":"1667","value":"1667","low":"1663","high":"1670","ts":"1409259600"},{"open":"1660.5","close":"1664.5","value":"1664.5","low":"1659.5","high":"1664.5","ts":"1409605200"},{"open":"1663.5","close":"1663.5","value":"1663.5","low":"1662.5","high":"1667.5","ts":"1410123600"},{"open":"1664","close":"1664","value":"1664","low":"1664","high":"1667","ts":"1410469200"},{"open":"1663","close":"1663","value":"1663","low":"1663","high":"1668","ts":"1410814800"},{"open":"1663","close":"1672","value":"1672","low":"1663","high":"1680","ts":"1411333200"},{"open":"1662.5","close":"1675.5","value":"1675.5","low":"1662.5","high":"1679.5","ts":"1411678800"},{"open":"1675","close":"1677","value":"1677","low":"1672","high":"1683","ts":"1412024400"},{"open":"1678.1","close":"1678","value":"1678","low":"1675","high":"1686","ts":"1412542800"},{"open":"1680","close":"1685","value":"1685","low":"1680","high":"1690","ts":"1412888400"},{"open":"1688","close":"1685","value":"1685","low":"1685","high":"1688","ts":"1413234000"},{"open":"1687","close":"1692","value":"1692","low":"1684","high":"1703","ts":"1413752400"},{"open":"1713","close":"1710","value":"1710","low":"1700","high":"1715","ts":"1414098000"},{"open":"1707","close":"1709","value":"1709","low":"1700","high":"1715","ts":"1414443600"},{"open":"1711.5","close":"1707.5","value":"1707.5","low":"1707.5","high":"1719.5","ts":"1414962000"},{"open":"1716.5","close":"1706.5","value":"1706.5","low":"1706.5","high":"1716.5","ts":"1415307600"},{"open":"1710","close":"1713","value":"1713","low":"1707","high":"1720","ts":"1415653200"},{"open":"1728","close":"1726","value":"1726","low":"1718","high":"1730","ts":"1416171600"},{"open":"1732","close":"1731","value":"1731","low":"1727","high":"1744","ts":"1416517200"},{"open":"1734","close":"1735","value":"1735","low":"1730","high":"1741","ts":"1416862800"},{"open":"1739","close":"1742","value":"1742","low":"1739","high":"1748","ts":"1417381200"},{"open":"1749","close":"1745","value":"1745","low":"1740","high":"1751","ts":"1417726800"},{"open":"1749","close":"1749","value":"1749","low":"1749","high":"1749","ts":"1418072400"},{"open":"1724","close":"1723","value":"1723","low":"1721","high":"1733","ts":"1418590800"},{"open":"1699","close":"1691","value":"1691","low":"1691","high":"1706","ts":"1418936400"},{"open":"1693","close":"1711","value":"1711","low":"1690","high":"1720","ts":"1419282000"},{"open":"1711","close":"1735","value":"1735","low":"1706","high":"1735","ts":"1419800400"},{"open":"1736","close":"1735","value":"1735","low":"1725","high":"1740","ts":"1420146000"},{"open":"1730","close":"1734","value":"1734","low":"1719","high":"1735","ts":"1420491600"},{"open":"1744","close":"1743","value":"1743","low":"1743","high":"1744","ts":"1421010000"},{"open":"1765","close":"1775","value":"1775","low":"1760","high":"1784","ts":"1421355600"},{"open":"1788","close":"1796","value":"1796","low":"1783","high":"1803","ts":"1421701200"},{"open":"1828","close":"1825","value":"1825","low":"1815","high":"1830","ts":"1422219600"},{"open":"1785","close":"1765","value":"1765","low":"1740","high":"1786","ts":"1422565200"},{"open":"1786","close":"1810","value":"1810","low":"1780","high":"1817","ts":"1422910800"},{"open":"1833","close":"1830","value":"1830","low":"1825","high":"1837","ts":"1423429200"},{"open":"1820","close":"1826","value":"1826","low":"1820","high":"1830","ts":"1423774800"},{"open":"1827","close":"1825","value":"1825","low":"1819","high":"1840","ts":"1424120400"},{"open":"1835","close":"1829","value":"1829","low":"1828","high":"1840","ts":"1424638800"},{"open":"1830","close":"1835","value":"1835","low":"1820","high":"1845","ts":"1424984400"},{"open":"1835","close":"1830","value":"1830","low":"1825","high":"1840","ts":"1425330000"},{"open":"1836","close":"1832","value":"1832","low":"1825","high":"1840","ts":"1425848400"},{"open":"1840","close":"1845","value":"1845","low":"1834","high":"1855","ts":"1426194000"},{"open":"1845","close":"1860","value":"1860","low":"1845","high":"1870.02","ts":"1426539600"},{"open":"1855","close":"1843","value":"1843","low":"1837","high":"1860","ts":"1427058000"},{"open":"1841","close":"1850","value":"1850","low":"1835","high":"1856","ts":"1427403600"},{"open":"1850","close":"1855","value":"1855","low":"1840","high":"1861","ts":"1427749200"},{"open":"1855","close":"1855","value":"1855","low":"1855","high":"1855","ts":"1428267600"},{"open":"1855","close":"1855","value":"1855","low":"1845","high":"1858","ts":"1428613200"},{"open":"1861","close":"1870","value":"1870","low":"1850","high":"1884","ts":"1428958800"},{"open":"1890","close":"1920","value":"1920","low":"1890","high":"1920","ts":"1429477200"},{"open":"1915","close":"1940","value":"1940","low":"1910","high":"1950","ts":"1429822800"},{"open":"1975","close":"1985","value":"1985","low":"1950","high":"1992","ts":"1430168400"},{"open":"1995","close":"1985","value":"1985","low":"1980","high":"2000","ts":"1430686800"},{"open":"1970","close":"1985","value":"1985","low":"1970","high":"1990","ts":"1431032400"},{"open":"2000","close":"2007","value":"2007","low":"1970","high":"2013","ts":"1431378000"},{"open":"2020","close":"2025","value":"2025","low":"2010","high":"2026","ts":"1431896400"},{"open":"2045","close":"2052","value":"2052","low":"2040","high":"2060","ts":"1432242000"},{"open":"2065","close":"2063","value":"2063","low":"2053","high":"2070","ts":"1432587600"},{"open":"2085","close":"2105","value":"2105","low":"2085","high":"2120","ts":"1433106000"},{"open":"2155","close":"2170","value":"2170","low":"2154","high":"2170","ts":"1433451600"},{"open":"2175","close":"2177","value":"2177","low":"2174","high":"2180","ts":"1433797200"},{"open":"2203","close":"2210","value":"2210","low":"2203","high":"2210","ts":"1434315600"},{"open":"2275","close":"2285","value":"2285","low":"2275","high":"2290","ts":"1434661200"},{"open":"2285","close":"2330","value":"2330","low":"2285","high":"2331","ts":"1435006800"},{"open":"2163","close":"1975","value":"1975","low":"1965","high":"2165","ts":"1435525200"},{"open":"2015","close":"2025","value":"2025","low":"2013","high":"2030","ts":"1435870800"},{"open":"2155","close":"2155","value":"2155","low":"2155","high":"2155","ts":"1436216400"},{"open":"2170","close":"2035","value":"2035","low":"2015","high":"2170","ts":"1436734800"},{"open":"2155","close":"2160","value":"2160","low":"2155","high":"2170","ts":"1437080400"},{"open":"2145","close":"2135","value":"2135","low":"2133","high":"2145","ts":"1437426000"},{"open":"2075","close":"2083","value":"2083","low":"2075","high":"2083","ts":"1437944400"},{"open":"2115","close":"2125","value":"2125","low":"2115","high":"2127","ts":"1438290000"},{"open":"2125","close":"2113","value":"2113","low":"2105","high":"2125","ts":"1438635600"},{"open":"2103","close":"2105","value":"2105","low":"2102","high":"2106","ts":"1439154000"},{"open":"2130","close":"2125","value":"2125","low":"2115","high":"2143","ts":"1439499600"},{"open":"2110","close":"2120","value":"2120","low":"2108","high":"2122","ts":"1439845200"},{"open":"2135","close":"2135","value":"2135","low":"2117","high":"2137","ts":"1440363600"},{"open":"2145","close":"2140","value":"2140","low":"2135","high":"2147","ts":"1440709200"},{"open":"2145","close":"2150","value":"2150","low":"2140","high":"2150","ts":"1441054800"},{"open":"2147","close":"2165","value":"2165","low":"2147","high":"2165","ts":"1441573200"},{"open":"2167","close":"2170","value":"2170","low":"2165","high":"2170","ts":"1441918800"},{"open":"2178","close":"2185","value":"2185","low":"2175","high":"2186","ts":"1442264400"},{"open":"2170","close":"2170","value":"2170","low":"2169","high":"2173","ts":"1442782800"},{"open":"2165","close":"2163","value":"2163","low":"2163","high":"2166","ts":"1443128400"},{"open":"2160","close":"2160","value":"2160","low":"2158","high":"2162","ts":"1443474000"},{"open":"2170","close":"2173","value":"2173","low":"2169","high":"2175","ts":"1443992400"},{"open":"2170","close":"2173","value":"2173","low":"2169","high":"2173","ts":"1444338000"},{"open":"2173","close":"2180","value":"2180","low":"2173","high":"2181","ts":"1444683600"},{"open":"2191","close":"2198","value":"2198","low":"2190","high":"2198","ts":"1445202000"},{"open":"2181","close":"2170","value":"2170","low":"2165","high":"2182","ts":"1445547600"},{"open":"2170","close":"2180","value":"2180","low":"2168","high":"2180","ts":"1445893200"},{"open":"2170","close":"2172","value":"2172","low":"2170","high":"2175","ts":"1446411600"},{"open":"2157","close":"2145","value":"2145","low":"2145","high":"2158","ts":"1446757200"},{"open":"2140","close":"2150","value":"2150","low":"2135","high":"2150","ts":"1447102800"},{"open":"2151","close":"2153","value":"2153","low":"2150","high":"2155","ts":"1447621200"},{"open":"2160","close":"2165","value":"2165","low":"2160","high":"2165","ts":"1447966800"},{"open":"2165","close":"2167","value":"2167","low":"2163","high":"2168","ts":"1448312400"},{"open":"2166","close":"2165","value":"2165","low":"2163","high":"2166","ts":"1448830800"},{"open":"2165","close":"2163","value":"2163","low":"2162","high":"2165","ts":"1449176400"},{"open":"2165","close":"2161","value":"2161","low":"2160","high":"2165","ts":"1449522000"},{"open":"2160","close":"2160","value":"2160","low":"2158","high":"2161","ts":"1450040400"},{"open":"2160","close":"2135","value":"2135","low":"2133","high":"2160","ts":"1450386000"},{"open":"2130","close":"2128","value":"2128","low":"2128","high":"2130","ts":"1450731600"},{"open":"2130","close":"2145","value":"2145","low":"2130","high":"2150","ts":"1451250000"},{"open":"2160","close":"2160","value":"2160","low":"2160","high":"2160","ts":"1451595600"},{"open":"2167","close":"2180","value":"2180","low":"2165","high":"2180","ts":"1451941200"},{"open":"2190","close":"2175","value":"2175","low":"2175","high":"2190","ts":"1452459600"},{"open":"2175","close":"2176","value":"2176","low":"2173","high":"2176","ts":"1452805200"},{"open":"2178","close":"2185","value":"2185","low":"2177","high":"2185","ts":"1453150800"},{"open":"2190","close":"2190","value":"2190","low":"2188","high":"2192","ts":"1453669200"},{"open":"2190","close":"2187","value":"2187","low":"2185","high":"2190","ts":"1454014800"},{"open":"2185","close":"2183","value":"2183","low":"2183","high":"2187","ts":"1454360400"},{"open":"2183","close":"2185","value":"2185","low":"2183","high":"2187","ts":"1454878800"},{"open":"2185","close":"2186","value":"2186","low":"2185","high":"2187","ts":"1455224400"},{"open":"2188","close":"2188","value":"2188","low":"2185","high":"2189","ts":"1455570000"},{"open":"2188","close":"2189","value":"2189","low":"2188","high":"2190","ts":"1456088400"},{"open":"2190","close":"2188","value":"2188","low":"2187","high":"2190","ts":"1456434000"},{"open":"2188","close":"2188","value":"2188","low":"2188","high":"2190","ts":"1456779600"},{"open":"2189","close":"2188","value":"2188","low":"2188","high":"2190","ts":"1457298000"},{"open":"2185","close":"2187","value":"2187","low":"2185","high":"2189","ts":"1457643600"},{"open":"2187","close":"2186","value":"2186","low":"2185","high":"2187","ts":"1457989200"},{"open":"2187","close":"2185","value":"2185","low":"2185","high":"2188","ts":"1458507600"},{"open":"2187","close":"2187","value":"2187","low":"2187","high":"2187","ts":"1458853200"},{"open":"2187","close":"2188","value":"2188","low":"2185","high":"2189","ts":"1459198800"},{"open":"2187","close":"2187","value":"2187","low":"2185","high":"2188","ts":"1459717200"},{"open":"2187","close":"2187","value":"2187","low":"2185","high":"2191","ts":"1460062800"},{"open":"2190","close":"2187","value":"2187","low":"2186","high":"2191","ts":"1460408400"},{"open":"2190","close":"2190","value":"2190","low":"2190","high":"2194","ts":"1460926800"},{"open":"2195","close":"2202","value":"2202","low":"2195","high":"2203","ts":"1461272400"},{"open":"2201","close":"2201","value":"2201","low":"2201","high":"2201","ts":"1461618000"},{"open":"2190","close":"2190","value":"2190","low":"2189","high":"2193","ts":"1462136400"},{"open":"2190","close":"2190","value":"2190","low":"2187","high":"2191","ts":"1462482000"},{"open":"2190","close":"2189","value":"2189","low":"2189","high":"2191","ts":"1462827600"},{"open":"2190","close":"2190","value":"2190","low":"2189","high":"2191","ts":"1463346000"},{"open":"2190","close":"2190","value":"2190","low":"2189","high":"2193","ts":"1463691600"},{"open":"2190","close":"2190","value":"2190","low":"2189","high":"2192","ts":"1464037200"},{"open":"2191","close":"2191","value":"2191","low":"2190","high":"2192","ts":"1464555600"},{"open":"2192","close":"2191","value":"2191","low":"2190","high":"2193","ts":"1464901200"},{"open":"2191","close":"2192","value":"2192","low":"2190","high":"2193","ts":"1465246800"},{"open":"2191","close":"2193","value":"2193","low":"2191","high":"2193.1","ts":"1465765200"},{"open":"2193","close":"2192","value":"2192","low":"2191","high":"2194","ts":"1466110800"},{"open":"2193","close":"2193","value":"2193","low":"2191","high":"2194","ts":"1466456400"},{"open":"2193","close":"2190","value":"2190","low":"2190","high":"2195","ts":"1466974800"},{"open":"2191","close":"2190","value":"2190","low":"2188","high":"2191","ts":"1467320400"},{"open":"2191","close":"2190","value":"2190","low":"2190","high":"2191","ts":"1467666000"},{"open":"2191","close":"2191","value":"2191","low":"2190","high":"2192","ts":"1468184400"},{"open":"2190","close":"2189","value":"2189","low":"2188","high":"2191","ts":"1468530000"},{"open":"2189","close":"2190","value":"2190","low":"2188","high":"2191","ts":"1468875600"},{"open":"2190","close":"2189","value":"2189","low":"2188","high":"2190","ts":"1469394000"},{"open":"2187","close":"2187","value":"2187","low":"2186","high":"2189","ts":"1469739600"},{"open":"2189","close":"2187","value":"2187","low":"2187","high":"2189","ts":"1470085200"},{"open":"2188","close":"2188","value":"2188","low":"2188","high":"2188","ts":"1470603600"},{"open":"2187","close":"2187","value":"2187","low":"2186","high":"2188","ts":"1470949200"},{"open":"2187","close":"2187","value":"2187","low":"2185","high":"2188","ts":"1471294800"},{"open":"2188","close":"2187","value":"2187","low":"2186","high":"2188","ts":"1471813200"},{"open":"2187","close":"2186","value":"2186","low":"2186","high":"2188","ts":"1472158800"},{"open":"2187","close":"2187","value":"2187","low":"2184","high":"2189","ts":"1472504400"},{"open":"2185","close":"2184","value":"2184","low":"2184","high":"2187","ts":"1473022800"},{"open":"2185","close":"2184","value":"2184","low":"2181","high":"2186","ts":"1473368400"},{"open":"2185","close":"2184","value":"2184","low":"2182","high":"2185","ts":"1473714000"},{"open":"2182","close":"2182","value":"2182","low":"2180","high":"2183","ts":"1474232400"},{"open":"2182","close":"2182","value":"2182","low":"2180","high":"2182","ts":"1474578000"},{"open":"2178.5","close":"2182.5","value":"2182.5","low":"2177.5","high":"2182.5","ts":"1474923600"},{"open":"2182","close":"2184","value":"2184","low":"2180","high":"2185","ts":"1475442000"},{"open":"2182","close":"2184","value":"2184","low":"2181","high":"2185","ts":"1475787600"},{"open":"2182","close":"2183","value":"2183","low":"2181","high":"2184","ts":"1476133200"},{"open":"2182","close":"2182","value":"2182","low":"2182","high":"2184","ts":"1476651600"},{"open":"2183","close":"2185","value":"2185","low":"2182","high":"2185","ts":"1476997200"},{"open":"2183","close":"2185","value":"2185","low":"2182","high":"2185","ts":"1477342800"},{"open":"2182","close":"2185","value":"2185","low":"2182","high":"2185","ts":"1477861200"},{"open":"2183","close":"2183","value":"2183","low":"2180","high":"2184","ts":"1478206800"},{"open":"2182","close":"2182","value":"2182","low":"2180","high":"2182","ts":"1478552400"},{"open":"2181","close":"2181","value":"2181","low":"2180","high":"2182","ts":"1479070800"},{"open":"2182","close":"2182","value":"2182","low":"2179","high":"2182","ts":"1479416400"},{"open":"2182","close":"2180","value":"2180","low":"2179","high":"2182","ts":"1479762000"},{"open":"2180","close":"2179","value":"2179","low":"2179","high":"2182","ts":"1480280400"},{"open":"2180","close":"2180","value":"2180","low":"2179","high":"2181","ts":"1480626000"},{"open":"2179","close":"2178","value":"2178","low":"2178","high":"2181","ts":"1480971600"},{"open":"2180","close":"2180","value":"2180","low":"2180","high":"2180","ts":"1481490000"},{"open":"2180","close":"2179","value":"2179","low":"2178","high":"2180","ts":"1481835600"},{"open":"2178","close":"2178","value":"2178","low":"2178","high":"2180","ts":"1482181200"},{"open":"2178","close":"2178","value":"2178","low":"2178","high":"2178","ts":"1482699600"},{"open":"2178","close":"2181","value":"2181","low":"2178","high":"2183","ts":"1483045200"},{"open":"2178","close":"2182","value":"2182","low":"2178","high":"2185","ts":"1483390800"},{"open":"2188","close":"2194","value":"2194","low":"2188","high":"2195","ts":"1483909200"},{"open":"2220","close":"2224","value":"2224","low":"2219","high":"2224","ts":"1484254800"},{"open":"2230","close":"2234","value":"2234","low":"2228","high":"2234","ts":"1484600400"},{"open":"2258","close":"2260","value":"2260","low":"2258","high":"2270","ts":"1485118800"},{"open":"2220","close":"2232","value":"2232","low":"2220","high":"2232","ts":"1485464400"},{"open":"2235","close":"2235","value":"2235","low":"2233","high":"2237","ts":"1485810000"},{"open":"2235","close":"2235","value":"2235","low":"2235","high":"2237","ts":"1486328400"},{"open":"2233","close":"2235","value":"2235","low":"2232","high":"2235","ts":"1486674000"},{"open":"2235","close":"2235","value":"2235","low":"2231","high":"2235","ts":"1487019600"},{"open":"2234","close":"2234","value":"2234","low":"2233","high":"2236","ts":"1487538000"},{"open":"2234","close":"2235","value":"2235","low":"2234","high":"2237","ts":"1487883600"},{"open":"2234","close":"2235","value":"2235","low":"2233","high":"2235","ts":"1488229200"},{"open":"2234","close":"2235","value":"2235","low":"2233","high":"2236","ts":"1488747600"},{"open":"2234","close":"2233","value":"2233","low":"2233","high":"2235","ts":"1489093200"},{"open":"2235","close":"2235","value":"2235","low":"2233","high":"2236","ts":"1489438800"},{"open":"2235","close":"2234","value":"2234","low":"2233","high":"2235","ts":"1489957200"},{"open":"2235","close":"2233","value":"2233","low":"2233","high":"2235","ts":"1490302800"},{"open":"2235","close":"2232","value":"2232","low":"2232","high":"2236","ts":"1490648400"},{"open":"2233","close":"2235","value":"2235","low":"2232","high":"2235","ts":"1491166800"},{"open":"2233","close":"2233","value":"2233","low":"2233","high":"2233","ts":"1491512400"},{"open":"2232","close":"2233","value":"2233","low":"2232","high":"2235","ts":"1491858000"},{"open":"2234","close":"2234","value":"2234","low":"2234","high":"2234","ts":"1492376400"},{"open":"2235","close":"2236","value":"2236","low":"2234","high":"2237","ts":"1492722000"},{"open":"2236","close":"2236","value":"2236","low":"2234","high":"2237","ts":"1493067600"},{"open":"2236","close":"2236","value":"2236","low":"2236","high":"2236","ts":"1493586000"},{"open":"2235","close":"2235","value":"2235","low":"2234","high":"2236","ts":"1493931600"},{"open":"2235","close":"2235","value":"2235","low":"2234","high":"2236","ts":"1494277200"},{"open":"2235","close":"2235","value":"2235","low":"2233","high":"2238","ts":"1494795600"},{"open":"2237","close":"2237","value":"2237","low":"2235","high":"2237","ts":"1495141200"},{"open":"2237","close":"2237","value":"2237","low":"2235","high":"2237","ts":"1495486800"},{"open":"2237","close":"2237","value":"2237","low":"2235","high":"2237","ts":"1496005200"},{"open":"2237","close":"2236","value":"2236","low":"2236","high":"2237","ts":"1496350800"},{"open":"2237","close":"2237","value":"2237","low":"2235","high":"2238","ts":"1496696400"},{"open":"2237","close":"2238","value":"2238","low":"2237","high":"2238","ts":"1497214800"},{"open":"2238","close":"2238","value":"2238","low":"2237","high":"2239","ts":"1497560400"},{"open":"2238","close":"2237","value":"2237","low":"2237","high":"2239","ts":"1497906000"},{"open":"2237","close":"2237","value":"2237","low":"2237","high":"2237","ts":"1498424400"},{"open":"2237","close":"2239","value":"2239","low":"2237","high":"2239","ts":"1498770000"},{"open":"2237","close":"2238","value":"2238","low":"2236","high":"2238","ts":"1499115600"},{"open":"2238","close":"2237","value":"2237","low":"2236","high":"2238","ts":"1499634000"},{"open":"2238","close":"2236","value":"2236","low":"2236","high":"2239","ts":"1499979600"},{"open":"2237","close":"2239","value":"2239","low":"2236","high":"2239","ts":"1500325200"},{"open":"2238","close":"2239","value":"2239","low":"2237","high":"2240","ts":"1500843600"},{"open":"2239","close":"2239","value":"2239","low":"2237","high":"2239","ts":"1501189200"},{"open":"2239","close":"2239","value":"2239","low":"2237","high":"2239","ts":"1501534800"},{"open":"2239","close":"2238","value":"2238","low":"2237","high":"2239","ts":"1502053200"},{"open":"2238","close":"2239","value":"2239","low":"2238","high":"2240","ts":"1502398800"},{"open":"2238","close":"2239","value":"2239","low":"2238","high":"2240","ts":"1502744400"},{"open":"2238","close":"2239","value":"2239","low":"2237","high":"2240","ts":"1503262800"},{"open":"2238","close":"2238","value":"2238","low":"2238","high":"2240","ts":"1503608400"},{"open":"2238","close":"2241","value":"2241","low":"2238","high":"2241","ts":"1503954000"},{"open":"2241","close":"2241","value":"2241","low":"2238","high":"2242","ts":"1504472400"},{"open":"2242","close":"2241","value":"2241","low":"2240","high":"2242","ts":"1504818000"},{"open":"2242","close":"2242","value":"2242","low":"2240","high":"2243","ts":"1505163600"},{"open":"2241","close":"2243","value":"2243","low":"2241","high":"2245","ts":"1505682000"},{"open":"2245","close":"2244","value":"2244","low":"2243","high":"2245","ts":"1506027600"},{"open":"2245","close":"2245","value":"2245","low":"2243","high":"2246","ts":"1506373200"},{"open":"2245","close":"2245","value":"2245","low":"2244","high":"2246","ts":"1506891600"},{"open":"2245","close":"2245","value":"2245","low":"2244","high":"2246","ts":"1507237200"},{"open":"2245","close":"2245","value":"2245","low":"2245","high":"2245","ts":"1507582800"},{"open":"2244","close":"2245","value":"2245","low":"2244","high":"2246","ts":"1508101200"},{"open":"2244","close":"2246","value":"2246","low":"2244","high":"2246","ts":"1508446800"},{"open":"2244","close":"2245","value":"2245","low":"2244","high":"2246","ts":"1508792400"},{"open":"2244","close":"2245","value":"2245","low":"2244","high":"2246","ts":"1509310800"},{"open":"2246","close":"2245","value":"2245","low":"2243","high":"2246","ts":"1509656400"},{"open":"2246","close":"2243","value":"2243","low":"2243","high":"2246","ts":"1510002000"},{"open":"2246","close":"2244","value":"2244","low":"2241","high":"2246","ts":"1510520400"},{"open":"2241","close":"2241","value":"2241","low":"2241","high":"2245","ts":"1510866000"},{"open":"2242","close":"2243","value":"2243","low":"2241","high":"2245","ts":"1511211600"},{"open":"2246","close":"2240","value":"2240","low":"2240","high":"2246","ts":"1511730000"},{"open":"2241","close":"2241","value":"2241","low":"2241","high":"2241","ts":"1512075600"},{"open":"2241","close":"2241","value":"2241","low":"2240","high":"2241","ts":"1512421200"},{"open":"2241","close":"2241","value":"2241","low":"2240","high":"2242","ts":"1512939600"},{"open":"2240","close":"2239","value":"2239","low":"2239","high":"2243","ts":"1513285200"},{"open":"2239","close":"2239","value":"2239","low":"2239","high":"2241","ts":"1513630800"},{"open":"2237","close":"2237","value":"2237","low":"2237","high":"2237","ts":"1514149200"},{"open":"2240","close":"2240","value":"2240","low":"2239","high":"2240","ts":"1514494800"},{"open":"2246","close":"2245","value":"2245","low":"2237","high":"2246","ts":"1514840400"},{"open":"2246","close":"2239","value":"2239","low":"2238","high":"2246","ts":"1515358800"},{"open":"2245.5","close":"2245.5","value":"2245.5","low":"2245.5","high":"2245.5","ts":"1515704400"},{"open":"2246","close":"2242","value":"2242","low":"2240","high":"2246","ts":"1516050000"},{"open":"2246","close":"2248","value":"2248","low":"2245","high":"2253","ts":"1516568400"},{"open":"2252","close":"2250","value":"2250","low":"2246","high":"2252","ts":"1516914000"},{"open":"2250","close":"2252","value":"2252","low":"2243","high":"2252","ts":"1517259600"},{"open":"2248","close":"2249","value":"2249","low":"2247","high":"2252","ts":"1517778000"},{"open":"2258","close":"2255","value":"2255","low":"2252","high":"2258","ts":"1518123600"},{"open":"2255","close":"2253","value":"2253","low":"2252","high":"2262","ts":"1518469200"},{"open":"2253","close":"2251","value":"2251","low":"2251","high":"2253","ts":"1518987600"},{"open":"2253","close":"2253","value":"2253","low":"2250","high":"2253","ts":"1519333200"},{"open":"2253","close":"2251","value":"2251","low":"2250","high":"2253","ts":"1519678800"},{"open":"2260","close":"2252","value":"2252","low":"2252","high":"2260","ts":"1520197200"},{"open":"2254","close":"2255","value":"2255","low":"2253","high":"2260","ts":"1520542800"},{"open":"2260","close":"2255","value":"2255","low":"2253","high":"2261","ts":"1520888400"},{"open":"2255","close":"2257","value":"2257","low":"2252","high":"2265","ts":"1521406800"},{"open":"2265","close":"2259","value":"2259","low":"2255","high":"2265","ts":"1521752400"},{"open":"2262.5","close":"2262.5","value":"2262.5","low":"2254.5","high":"2262.5","ts":"1522098000"},{"open":"2258","close":"2258","value":"2258","low":"2258","high":"2258","ts":"1522616400"},{"open":"2265","close":"2260","value":"2260","low":"2257","high":"2265","ts":"1522962000"},{"open":"2263","close":"2263","value":"2263","low":"2255","high":"2263","ts":"1523307600"},{"open":"2273","close":"2270","value":"2270","low":"2262","high":"2274","ts":"1523826000"},{"open":"2292","close":"2283","value":"2283","low":"2282","high":"2292","ts":"1524171600"},{"open":"2285","close":"2290","value":"2290","low":"2282","high":"2290","ts":"1524517200"},{"open":"2285","close":"2283","value":"2283","low":"2283","high":"2285","ts":"1525035600"},{"open":"2284","close":"2283","value":"2283","low":"2282","high":"2284","ts":"1525381200"},{"open":"2282","close":"2282","value":"2282","low":"2281","high":"2283","ts":"1525726800"},{"open":"2282","close":"2283","value":"2283","low":"2280","high":"2283","ts":"1526245200"},{"open":"2282","close":"2280","value":"2280","low":"2280","high":"2283","ts":"1526590800"},{"open":"2282","close":"2282","value":"2282","low":"2280","high":"2283","ts":"1526936400"},{"open":"2282","close":"2282","value":"2282","low":"2281","high":"2283","ts":"1527454800"},{"open":"2282","close":"2282","value":"2282","low":"2281","high":"2282","ts":"1527800400"},{"open":"2281","close":"2282","value":"2282","low":"2280","high":"2283","ts":"1528146000"},{"open":"2278","close":"2275","value":"2275","low":"2274","high":"2278","ts":"1528664400"},{"open":"2275","close":"2275","value":"2275","low":"2275","high":"2275","ts":"1529010000"},{"open":"2275","close":"2275","value":"2275","low":"2275","high":"2277","ts":"1529355600"},{"open":"2275","close":"2275","value":"2275","low":"2275","high":"2281","ts":"1529874000"},{"open":"2276","close":"2276","value":"2276","low":"2275","high":"2277","ts":"1530219600"},{"open":"2276","close":"2274","value":"2274","low":"2274","high":"2277","ts":"1530565200"},{"open":"2275","close":"2275","value":"2275","low":"2273","high":"2277","ts":"1531083600"},{"open":"2274","close":"2275","value":"2275","low":"2274","high":"2276","ts":"1531429200"},{"open":"2281","close":"2280","value":"2280","low":"2274","high":"2281","ts":"1531774800"},{"open":"2279","close":"2278","value":"2278","low":"2277","high":"2280","ts":"1532293200"},{"open":"2280","close":"2280","value":"2280","low":"2278","high":"2280","ts":"1532638800"},{"open":"2280","close":"2280","value":"2280","low":"2278","high":"2282","ts":"1532984400"},{"open":"2279","close":"2286","value":"2286","low":"2279","high":"2287","ts":"1533502800"},{"open":"2288","close":"2281","value":"2281","low":"2280","high":"2288","ts":"1533848400"},{"open":"2287","close":"2287","value":"2287","low":"2279","high":"2287","ts":"1534194000"},{"open":"2289.5","close":"2283","value":"2283","low":"2281","high":"2289.5","ts":"1534712400"},{"open":"2289","close":"2282","value":"2282","low":"2281","high":"2289","ts":"1535058000"},{"open":"2287","close":"2287","value":"2287","low":"2287","high":"2287","ts":"1535403600"},{"open":"2287","close":"2287","value":"2287","low":"2279","high":"2287","ts":"1535922000"},{"open":"2286","close":"2288","value":"2288","low":"2286","high":"2288","ts":"1536267600"},{"open":"2283","close":"2285","value":"2285","low":"2283","high":"2291","ts":"1536613200"},{"open":"2288.25","close":"2288.25","value":"2288.25","low":"2279.75","high":"2288.75","ts":"1537131600"},{"open":"2284","close":"2283","value":"2283","low":"2283","high":"2285","ts":"1537477200"},{"open":"2284","close":"2285","value":"2285","low":"2283","high":"2292","ts":"1537822800"},{"open":"2288.5","close":"2288.5","value":"2288.5","low":"2286.5","high":"2288.5","ts":"1538341200"},{"open":"2294.5","close":"2285","value":"2285","low":"2285","high":"2294.5","ts":"1538686800"},{"open":"2294.75","close":"2287","value":"2287","low":"2283","high":"2294.75","ts":"1539032400"},{"open":"2284.5","close":"2294.5","value":"2294.5","low":"2280.5","high":"2294.5","ts":"1539550800"},{"open":"2294.5","close":"2294.5","value":"2294.5","low":"2294.5","high":"2294.5","ts":"1539896400"},{"open":"2294.5","close":"2294.5","value":"2294.5","low":"2286.5","high":"2294.5","ts":"1540242000"},{"open":"2286","close":"2295","value":"2295","low":"2284","high":"2295","ts":"1540760400"},{"open":"2294","close":"2294","value":"2294","low":"2294","high":"2295","ts":"1541106000"},{"open":"2296","close":"2290","value":"2290","low":"2289","high":"2297","ts":"1541451600"},{"open":"2294.5","close":"2293.5","value":"2293.5","low":"2293.5","high":"2294.5","ts":"1541970000"},{"open":"2305.5","close":"2310.5","value":"2310.5","low":"2299.5","high":"2312.5","ts":"1542315600"},{"open":"2300","close":"2300","value":"2300","low":"2300","high":"2300","ts":"1542661200"},{"open":"2300","close":"2300","value":"2300","low":"2299","high":"2313","ts":"1543179600"},{"open":"2315","close":"2300","value":"2300","low":"2299","high":"2315","ts":"1543525200"},{"open":"2320","close":"2300","value":"2300","low":"2299","high":"2320","ts":"1543870800"},{"open":"2300","close":"2300","value":"2300","low":"2300","high":"2315","ts":"1544389200"},{"open":"2300","close":"2300","value":"2300","low":"2299","high":"2300","ts":"1544734800"},{"open":"2300","close":"2300","value":"2300","low":"2299","high":"2300","ts":"1545080400"},{"open":"2300","close":"2300","value":"2300","low":"2299","high":"2301","ts":"1545598800"},{"open":"2300","close":"2300","value":"2300","low":"2299","high":"2301","ts":"1545944400"},{"open":"2300","close":"2300","value":"2300","low":"2300","high":"2300","ts":"1546290000"},{"open":"2300","close":"2300","value":"2300","low":"2299","high":"2321","ts":"1546808400"},{"open":"2326","close":"2326","value":"2326","low":"2296","high":"2326","ts":"1547154000"},{"open":"2300","close":"2300","value":"2300","low":"2299","high":"2305","ts":"1547499600"},{"open":"2306","close":"2307","value":"2307","low":"2302","high":"2312","ts":"1548018000"},{"open":"2311","close":"2313","value":"2313","low":"2309","high":"2317","ts":"1548363600"},{"open":"2311","close":"2313","value":"2313","low":"2310","high":"2315","ts":"1548709200"},{"open":"2312","close":"2317","value":"2317","low":"2312","high":"2322","ts":"1549227600"},{"open":"2320","close":"2320","value":"2320","low":"2317","high":"2325","ts":"1549573200"},{"open":"2325","close":"2325","value":"2325","low":"2317","high":"2325","ts":"1549918800"},{"open":"2325","close":"2332","value":"2332","low":"2325","high":"2335","ts":"1550437200"},{"open":"2340","close":"2345","value":"2345","low":"2335","high":"2345","ts":"1550782800"},{"open":"2345","close":"2345","value":"2345","low":"2340","high":"2348","ts":"1551128400"},{"open":"2345","close":"2348","value":"2348","low":"2345","high":"2350","ts":"1551646800"},{"open":"2365","close":"2345","value":"2345","low":"2340","high":"2370","ts":"1551992400"},{"open":"2342","close":"2343","value":"2343","low":"2340","high":"2345","ts":"1552338000"},{"open":"2341","close":"2345","value":"2345","low":"2341","high":"2350","ts":"1552856400"},{"open":"2341","close":"2343","value":"2343","low":"2341","high":"2345","ts":"1553202000"},{"open":"2341","close":"2340","value":"2340","low":"2339","high":"2345","ts":"1553547600"},{"open":"2315","close":"2315","value":"2315","low":"2310","high":"2315","ts":"1554066000"},{"open":"2315","close":"2315","value":"2315","low":"2315","high":"2316","ts":"1554411600"},{"open":"2315","close":"2312","value":"2312","low":"2312","high":"2316","ts":"1554757200"},{"open":"2315","close":"2315","value":"2315","low":"2314","high":"2316","ts":"1555275600"},{"open":"2305","close":"2305","value":"2305","low":"2305","high":"2305","ts":"1555621200"},{"open":"2303","close":"2305","value":"2305","low":"2300","high":"2305","ts":"1555966800"},{"open":"2305","close":"2305","value":"2305","low":"2303","high":"2307","ts":"1556485200"},{"open":"2305","close":"2305","value":"2305","low":"2303","high":"2306","ts":"1556830800"},{"open":"2305","close":"2300","value":"2300","low":"2300","high":"2305","ts":"1557176400"},{"open":"2300","close":"2300","value":"2300","low":"2299","high":"2303","ts":"1557694800"},{"open":"2300","close":"2300","value":"2300","low":"2299","high":"2301","ts":"1558040400"},{"open":"2300","close":"2300","value":"2300","low":"2299","high":"2300","ts":"1558386000"},{"open":"2300","close":"2295","value":"2295","low":"2295","high":"2300","ts":"1558904400"},{"open":"2300","close":"2298","value":"2298","low":"2295","high":"2300","ts":"1559250000"},{"open":"2300","close":"2298","value":"2298","low":"2295","high":"2300","ts":"1559595600"},{"open":"2300","close":"2298","value":"2298","low":"2297","high":"2300","ts":"1560114000"},{"open":"2300","close":"2300","value":"2300","low":"2297","high":"2302","ts":"1560459600"},{"open":"2300","close":"2299","value":"2299","low":"2297","high":"2303","ts":"1560805200"},{"open":"2300","close":"2300","value":"2300","low":"2297","high":"2303","ts":"1561323600"},{"open":"2300","close":"2300","value":"2300","low":"2298","high":"2300","ts":"1561669200"},{"open":"2296","close":"2299","value":"2299","low":"2294","high":"2299","ts":"1562014800"},{"open":"2300","close":"2300","value":"2300","low":"2297","high":"2302","ts":"1562533200"},{"open":"2300","close":"2300","value":"2300","low":"2299","high":"2303","ts":"1562878800"},{"open":"2300","close":"2300","value":"2300","low":"2299","high":"2303","ts":"1563224400"},{"open":"2300","close":"2299","value":"2299","low":"2299","high":"2303","ts":"1563742800"},{"open":"2300","close":"2299","value":"2299","low":"2299","high":"2301","ts":"1564088400"},{"open":"2300","close":"2299","value":"2299","low":"2299","high":"2300","ts":"1564434000"},{"open":"2300","close":"2299","value":"2299","low":"2298","high":"2300","ts":"1564952400"},{"open":"2300","close":"2299","value":"2299","low":"2297","high":"2300","ts":"1565298000"},{"open":"2300","close":"2299","value":"2299","low":"2298","high":"2300","ts":"1565643600"},{"open":"2300","close":"2299","value":"2299","low":"2298","high":"2305","ts":"1566162000"},{"open":"2300","close":"2299","value":"2299","low":"2298","high":"2305","ts":"1566507600"},{"open":"2300","close":"2299","value":"2299","low":"2297","high":"2305","ts":"1566853200"},{"open":"2300","close":"2299","value":"2299","low":"2298","high":"2305","ts":"1567371600"},{"open":"2300","close":"2298","value":"2298","low":"2298","high":"2300","ts":"1567717200"},{"open":"2300","close":"2298","value":"2298","low":"2298","high":"2305","ts":"1568062800"},{"open":"2300","close":"2298","value":"2298","low":"2297","high":"2305","ts":"1568581200"},{"open":"2300","close":"2298","value":"2298","low":"2298","high":"2305","ts":"1568926800"},{"open":"2300","close":"2298","value":"2298","low":"2298","high":"2300","ts":"1569272400"},{"open":"2300","close":"2298","value":"2298","low":"2298","high":"2300","ts":"1569790800"},{"open":"2300","close":"2298","value":"2298","low":"2298","high":"2300","ts":"1570136400"},{"open":"2299","close":"2297","value":"2297","low":"2297","high":"2301","ts":"1570482000"},{"open":"2300","close":"2300","value":"2300","low":"2300","high":"2300","ts":"1571000400"},{"open":"2300","close":"2301","value":"2301","low":"2298","high":"2307","ts":"1571346000"},{"open":"2300","close":"2303","value":"2303","low":"2298","high":"2307","ts":"1571691600"},{"open":"2300","close":"2303","value":"2303","low":"2299","high":"2304","ts":"1572210000"},{"open":"2300","close":"2304","value":"2304","low":"2299","high":"2309","ts":"1572555600"},{"open":"2300","close":"2304","value":"2304","low":"2300","high":"2310","ts":"1572901200"},{"open":"2310","close":"2304","value":"2304","low":"2299","high":"2310","ts":"1573419600"},{"open":"2300","close":"2304","value":"2304","low":"2300","high":"2310","ts":"1573765200"},{"open":"2300","close":"2304","value":"2304","low":"2299","high":"2309","ts":"1574110800"},{"open":"2306","close":"2304","value":"2304","low":"2297","high":"2306","ts":"1574629200"},{"open":"2300","close":"2304","value":"2304","low":"2297","high":"2304","ts":"1574974800"},{"open":"2304","close":"2304","value":"2304","low":"2297","high":"2304","ts":"1575320400"},{"open":"2300","close":"2300","value":"2300","low":"2300","high":"2300","ts":"1575838800"},{"open":"2300","close":"2298","value":"2298","low":"2298","high":"2305","ts":"1576184400"},{"open":"2300","close":"2298","value":"2298","low":"2297","high":"2300","ts":"1576530000"},{"open":"2300","close":"2298","value":"2298","low":"2298","high":"2300","ts":"1577048400"},{"open":"2300","close":"2298","value":"2298","low":"2298","high":"2301","ts":"1577394000"},{"open":"2300","close":"2298","value":"2298","low":"2297","high":"2303","ts":"1577739600"},{"open":"2300","close":"2298","value":"2298","low":"2298","high":"2305","ts":"1578258000"},{"open":"2300","close":"2302","value":"2302","low":"2299","high":"2305","ts":"1578603600"},{"open":"2300","close":"2302","value":"2302","low":"2298","high":"2310","ts":"1578949200"},{"open":"2303","close":"2307","value":"2307","low":"2303","high":"2310","ts":"1579467600"},{"open":"2300","close":"2307","value":"2307","low":"2300","high":"2310","ts":"1579813200"},{"open":"2300","close":"2305","value":"2305","low":"2300","high":"2310","ts":"1580158800"},{"open":"2314","close":"2310","value":"2310","low":"2305","high":"2314","ts":"1580677200"},{"open":"2310","close":"2310","value":"2310","low":"2309","high":"2311","ts":"1581022800"},{"open":"2310","close":"2310","value":"2310","low":"2305","high":"2311","ts":"1581368400"},{"open":"2310","close":"2310","value":"2310","low":"2305","high":"2314","ts":"1581886800"},{"open":"2310","close":"2310","value":"2310","low":"2304","high":"2311","ts":"1582232400"},{"open":"2310","close":"2308","value":"2308","low":"2305","high":"2314","ts":"1582578000"},{"open":"2300","close":"2304","value":"2304","low":"2298","high":"2310","ts":"1583096400"},{"open":"2300","close":"2303","value":"2303","low":"2300","high":"2311","ts":"1583442000"},{"open":"2300","close":"2303","value":"2303","low":"2300","high":"2308","ts":"1583787600"},{"open":"2300","close":"2300","value":"2300","low":"2300","high":"2310","ts":"1584306000"},{"open":"2300","close":"2305","value":"2305","low":"2300","high":"2311","ts":"1584651600"},{"open":"2305","close":"2305","value":"2305","low":"2300","high":"2310","ts":"1584997200"},{"open":"2312","close":"2313","value":"2313","low":"2303","high":"2316","ts":"1585515600"},{"open":"2309.5","close":"2313","value":"2313","low":"2308.5","high":"2314","ts":"1585861200"},{"open":"2314","close":"2313","value":"2313","low":"2308.5","high":"2314.5","ts":"1586293200"},{"open":"2314","close":"2314","value":"2314","low":"2307","high":"2314.5","ts":"1586811600"},{"open":"2314","close":"2314","value":"2314","low":"2313","high":"2315","ts":"1587330000"},{"open":"2316","close":"2314","value":"2314","low":"2313.5","high":"2316","ts":"1587675600"},{"open":"2316","close":"2314","value":"2314","low":"2309","high":"2320","ts":"1588021200"},{"open":"2315","close":"2315","value":"2315","low":"2314","high":"2317.5","ts":"1588539600"},{"open":"2314","close":"2314","value":"2314","low":"2312","high":"2317.5","ts":"1588885200"},{"open":"2315","close":"2314","value":"2314","low":"2313.5","high":"2315","ts":"1589230800"},{"open":"2315","close":"2315","value":"2315","low":"2309.5","high":"2315","ts":"1589749200"},{"open":"2315","close":"2314","value":"2314","low":"2310","high":"2315","ts":"1590094800"},{"open":"2315","close":"2315","value":"2315","low":"2312","high":"2315","ts":"1590440400"},{"open":"2315","close":"2315","value":"2315","low":"2314","high":"2317.5","ts":"1590958800"},{"open":"2315","close":"2315","value":"2315","low":"2310","high":"2315","ts":"1591304400"},{"open":"2315","close":"2315","value":"2315","low":"2314","high":"2315","ts":"1591650000"},{"open":"2315","close":"2315","value":"2315","low":"2309","high":"2316","ts":"1592168400"},{"open":"2315","close":"2316","value":"2316","low":"2314","high":"2316","ts":"1592514000"},{"open":"2315","close":"2317","value":"2317","low":"2314","high":"2319","ts":"1592859600"},{"open":"2317","close":"2318","value":"2318","low":"2311","high":"2319","ts":"1593378000"},{"open":"2315","close":"2319","value":"2319","low":"2315","high":"2319","ts":"1593723600"},{"open":"2319","close":"2319","value":"2319","low":"2319","high":"2319","ts":"1594069200"},{"open":"2318","close":"2319","value":"2319","low":"2315","high":"2321","ts":"1594587600"},{"open":"2319","close":"2320","value":"2320","low":"2316","high":"2320","ts":"1594933200"},{"open":"2319","close":"2320","value":"2320","low":"2314","high":"2325","ts":"1595278800"},{"open":"2323","close":"2325","value":"2325","low":"2314","high":"2327","ts":"1595797200"},{"open":"2325","close":"2325","value":"2325","low":"2317","high":"2326","ts":"1596402000"},{"open":"2325","close":"2325","value":"2325","low":"2324.5","high":"2327","ts":"1596747600"},{"open":"2325","close":"2320","value":"2320","low":"2325","high":"2328","ts":"1597093200"},{"open":"2325","close":"2320","value":"2320","low":"2325","high":"2326","ts":"1597611600"},{"open":"2320","close":"2315","value":"2315","low":"2319","high":"2325","ts":"1597957200"},{"open":"2320","close":"2315","value":"2315","low":"2319","high":"2320","ts":"1598302800"},{"open":"2320","close":"2315","value":"2315","low":"2318.5","high":"2320","ts":"1598821200"},{"open":"2320.5","close":"2315","value":"2315","low":"2319","high":"2321","ts":"1599166800"},{"open":"2320","close":"2315","value":"2315","low":"2319","high":"2325","ts":"1599512400"},{"open":"2320","close":"2315","value":"2315","low":"2319.5","high":"2322","ts":"1600030800"},{"open":"2319.5","close":"2315","value":"2315","low":"2319.5","high":"2320","ts":"1600376400"},{"open":"2320","close":"2315","value":"2315","low":"2319.5","high":"2320","ts":"1600722000"},{"open":"2320","close":"2315","value":"2315","low":"2319","high":"2321","ts":"1601240400"},{"open":"2320","close":"2315","value":"2315","low":"2320","high":"2320","ts":"1601586000"},{"open":"2319.5","close":"2315","value":"2315","low":"2319.5","high":"2325","ts":"1601931600"},{"open":"2320","close":"2315","value":"2315","low":"2320","high":"2325","ts":"1602450000"},{"open":"2320","close":"2320","value":"2320","low":"2317","high":"2320","ts":"1602795600"},{"open":"2319.5","close":"2314","value":"2314","low":"2318","high":"2321","ts":"1603141200"},{"open":"2319","close":"2314","value":"2314","low":"2319","high":"2320","ts":"1603659600"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2320","ts":"1604005200"},{"open":"2318","close":"2314","value":"2314","low":"2318","high":"2320","ts":"1604350800"},{"open":"2319","close":"2314","value":"2314","low":"2317","high":"2320","ts":"1604869200"},{"open":"2319","close":"2314","value":"2314","low":"2316","high":"2320","ts":"1605214800"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2322","ts":"1605560400"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2320","ts":"1606078800"},{"open":"2319","close":"2314","value":"2314","low":"2319","high":"2320","ts":"1606424400"},{"open":"2318.5","close":"2314","value":"2314","low":"2318.5","high":"2319","ts":"1606770000"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2319","ts":"1607288400"},{"open":"2318","close":"2314","value":"2314","low":"2317.5","high":"2319","ts":"1607634000"},{"open":"2319","close":"2314","value":"2314","low":"2316.5","high":"2319","ts":"1607979600"},{"open":"2319","close":"2314","value":"2314","low":"2319","high":"2320","ts":"1608498000"},{"open":"2319","close":"2314","value":"2314","low":"2319","high":"2319","ts":"1609102800"},{"open":"2330.48","close":"2318.54","value":"2318.54","low":"2318.54","high":"2330.48","ts":"1609448400"},{"open":"2318.5","close":"2314","value":"2314","low":"2318.5","high":"2319","ts":"1609794000"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2319","ts":"1610312400"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2319","ts":"1610658000"},{"open":"2318.5","close":"2314","value":"2314","low":"2314.5","high":"2319","ts":"1611003600"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2320","ts":"1611522000"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2319","ts":"1611867600"},{"open":"2319","close":"2314","value":"2314","low":"2318.5","high":"2319","ts":"1612213200"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2319","ts":"1612731600"},{"open":"2319","close":"2314","value":"2314","low":"2317","high":"2319","ts":"1613077200"},{"open":"2319","close":"2314","value":"2314","low":"2318.5","high":"2319","ts":"1613422800"},{"open":"2318.5","close":"2314","value":"2314","low":"2318.5","high":"2319.5","ts":"1613941200"},{"open":"2319","close":"2314","value":"2314","low":"2318.5","high":"2319.5","ts":"1614286800"},{"open":"2319","close":"2314","value":"2314","low":"2318.5","high":"2319.5","ts":"1614632400"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2319","ts":"1615150800"},{"open":"2319","close":"2314","value":"2314","low":"2318.5","high":"2319","ts":"1615496400"},{"open":"2319","close":"2314","value":"2314","low":"2318.5","high":"2319","ts":"1615842000"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2319","ts":"1616446800"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2319","ts":"1616965200"},{"open":"2319","close":"2314","value":"2314","low":"2319","high":"2319","ts":"1617310800"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2319","ts":"1617656400"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2319","ts":"1618174800"},{"open":"2318.5","close":"2314","value":"2314","low":"2318","high":"2319","ts":"1618520400"},{"open":"2319","close":"2314","value":"2314","low":"2318.5","high":"2319","ts":"1618866000"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2319","ts":"1619470800"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2319","ts":"1619989200"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2319","ts":"1620334800"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2319","ts":"1620680400"},{"open":"2319","close":"2314","value":"2314","low":"2318.5","high":"2319","ts":"1621198800"},{"open":"2319","close":"2314","value":"2314","low":"2318.5","high":"2319","ts":"1621544400"},{"open":"2318.5","close":"2319","value":"2319","low":"2318.5","high":"2319","ts":"1621890000"},{"open":"2319","close":"2314","value":"2314","low":"2318.5","high":"2319","ts":"1622408400"},{"open":"2319","close":"2314","value":"2314","low":"2318.5","high":"2319","ts":"1622754000"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2319","ts":"1623099600"},{"open":"2319","close":"2314","value":"2314","low":"2318.5","high":"2319","ts":"1623618000"},{"open":"2319","close":"2314","value":"2314","low":"2314","high":"2319","ts":"1623963600"},{"open":"2318.5","close":"2314","value":"2314","low":"2318.5","high":"2319","ts":"1624309200"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2319.5","ts":"1624827600"},{"open":"2319","close":"2314","value":"2314","low":"2318.5","high":"2319","ts":"1625173200"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2319","ts":"1625518800"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2319","ts":"1626037200"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2319","ts":"1626382800"},{"open":"2319","close":"2314","value":"2314","low":"2318.5","high":"2319","ts":"1626728400"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2319","ts":"1627246800"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2319","ts":"1627592400"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2319","ts":"1627938000"},{"open":"2319","close":"2313","value":"2313","low":"2318","high":"2319","ts":"1628456400"},{"open":"2319","close":"2314","value":"2314","low":"2318.5","high":"2319","ts":"1628802000"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2319","ts":"1629147600"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2320","ts":"1629666000"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2319","ts":"1630011600"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2319","ts":"1630357200"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2319","ts":"1630875600"},{"open":"2319","close":"2313","value":"2313","low":"2318","high":"2319","ts":"1631221200"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2319","ts":"1631566800"},{"open":"2319","close":"2314","value":"2314","low":"2318","high":"2320","ts":"1632085200"},{"open":"2315","close":"2314","value":"2314","low":"2309","high":"2319","ts":"1632430800"},{"open":"2313","close":"2304","value":"2304","low":"2307","high":"2319","ts":"1632776400"},{"open":"2300","close":"2300","value":"2300","low":"2300","high":"2312","ts":"1633294800"},{"open":"2300","close":"2299","value":"2299","low":"2300","high":"2309","ts":"1633640400"},{"open":"2300","close":"2299","value":"2299","low":"2300","high":"2319","ts":"1633986000"},{"open":"2300","close":"2300","value":"2300","low":"2300","high":"2309","ts":"1634504400"},{"open":"2300","close":"2300","value":"2300","low":"2300","high":"2309","ts":"1634850000"},{"open":"2300","close":"2300","value":"2300","low":"2300","high":"2305.5","ts":"1635195600"},{"open":"2300","close":"2298","value":"2298","low":"2300","high":"2306","ts":"1635714000"},{"open":"2300","close":"2296","value":"2296","low":"2300","high":"2305","ts":"1636059600"},{"open":"2300","close":"2297","value":"2297","low":"2300","high":"2305","ts":"1636405200"},{"open":"2300","close":"2296","value":"2296","low":"2300","high":"2305","ts":"1636923600"},{"open":"2300","close":"2297","value":"2297","low":"2300","high":"2305","ts":"1637269200"},{"open":"2300","close":"2297","value":"2297","low":"2300","high":"2304","ts":"1637614800"},{"open":"2300","close":"2298","value":"2298","low":"2300","high":"2305","ts":"1638133200"},{"open":"2300","close":"2303","value":"2303","low":"2300","high":"2306","ts":"1638478800"},{"open":"2300","close":"2298","value":"2298","low":"2300","high":"2306","ts":"1638824400"},{"open":"2300","close":"2300","value":"2300","low":"2300","high":"2306","ts":"1639342800"},{"open":"2300","close":"2300","value":"2300","low":"2300","high":"2308.5","ts":"1639688400"},{"open":"2300","close":"2300","value":"2300","low":"2300","high":"2307","ts":"1640034000"},{"open":"2300","close":"2300","value":"2300","low":"2300","high":"2307","ts":"1640552400"},{"open":"2300","close":"2301","value":"2301","low":"2300","high":"2306","ts":"1640898000"},{"open":"2300","close":"2302","value":"2302","low":"2300","high":"2309","ts":"1641243600"},{"open":"2300","close":"2302","value":"2302","low":"2300","high":"2308.5","ts":"1641762000"},{"open":"2300","close":"2302","value":"2302","low":"2300","high":"2308.5","ts":"1642107600"},{"open":"2300","close":"2303","value":"2303","low":"2300","high":"2308","ts":"1642453200"},{"open":"2310","close":"2305","value":"2305","low":"2304","high":"2310","ts":"1642971600"},{"open":"2310","close":"2305","value":"2305","low":"2307","high":"2313","ts":"1643317200"},{"open":"2309","close":"2307","value":"2307","low":"2307","high":"2312","ts":"1643662800"},{"open":"2312","close":"2308","value":"2308","low":"2307","high":"2313","ts":"1644181200"},{"open":"2312","close":"2309","value":"2309","low":"2310","high":"2314","ts":"1644526800"},{"open":"2312","close":"2307","value":"2307","low":"2311.5","high":"2314","ts":"1644872400"},{"open":"2313","close":"2309","value":"2309","low":"2312","high":"2315","ts":"1645390800"},{"open":"2314","close":"2310","value":"2310","low":"2313","high":"2316","ts":"1645736400"},{"open":"2315","close":"2310","value":"2310","low":"2313","high":"2316","ts":"1646082000"},{"open":"2315","close":"2311","value":"2311","low":"2315","high":"2316.5","ts":"1646600400"},{"open":"2315","close":"2311","value":"2311","low":"2311.5","high":"2316.5","ts":"1646946000"},{"open":"2316","close":"2311","value":"2311","low":"2314.5","high":"2317","ts":"1647291600"},{"open":"2316","close":"2313","value":"2313","low":"2315","high":"2320","ts":"1647810000"},{"open":"2319","close":"2315","value":"2315","low":"2312","high":"2321","ts":"1648155600"},{"open":"2320","close":"2315","value":"2315","low":"2312","high":"2322","ts":"1648501200"},{"open":"2320.5","close":"2322","value":"2322","low":"2316","high":"2327","ts":"1649019600"},{"open":"2321","close":"2317","value":"2317","low":"2316","high":"2327","ts":"1649365200"},{"open":"2322","close":"2317","value":"2317","low":"2316","high":"2322.5","ts":"1649710800"},{"open":"2322","close":"2317","value":"2317","low":"2322","high":"2322","ts":"1650229200"},{"open":"2322","close":"2317","value":"2317","low":"2321.5","high":"2326","ts":"1650574800"},{"open":"2324","close":"2319","value":"2319","low":"2324","high":"2324","ts":"1650920400"},{"open":"2322","close":"2320","value":"2320","low":"2322","high":"2325.5","ts":"1651438800"},{"open":"2324","close":"2320","value":"2320","low":"2324","high":"2325.5","ts":"1651784400"},{"open":"2325","close":"2320","value":"2320","low":"2318.5","high":"2325.5","ts":"1652130000"},{"open":"2325","close":"2321","value":"2321","low":"2322","high":"2326","ts":"1652648400"},{"open":"2326","close":"2321","value":"2321","low":"2325","high":"2327","ts":"1652994000"},{"open":"2326","close":"2322","value":"2322","low":"2322","high":"2328","ts":"1653339600"},{"open":"2326.5","close":"2322","value":"2322","low":"2325","high":"2327","ts":"1653858000"},{"open":"2328.5","close":"2323","value":"2323","low":"2325.5","high":"2330","ts":"1654203600"},{"open":"2327","close":"2325","value":"2325","low":"2322","high":"2331.5","ts":"1654549200"},{"open":"2328","close":"2326","value":"2326","low":"2326","high":"2331","ts":"1655067600"},{"open":"2328","close":"2327","value":"2327","low":"2328","high":"2335","ts":"1655413200"},{"open":"2330","close":"2328","value":"2328","low":"2325","high":"2333","ts":"1655758800"},{"open":"2333","close":"2327","value":"2327","low":"2326","high":"2334","ts":"1656277200"},{"open":"2332","close":"2327","value":"2327","low":"2325","high":"2333","ts":"1656622800"},{"open":"2332","close":"2327","value":"2327","low":"2331","high":"2332","ts":"1656968400"},{"open":"2331","close":"2327","value":"2327","low":"2325","high":"2332","ts":"1657486800"},{"open":"2332","close":"2327","value":"2327","low":"2330","high":"2333","ts":"1657832400"},{"open":"2332","close":"2327","value":"2327","low":"2331.5","high":"2335","ts":"1658178000"},{"open":"2331.5","close":"2327","value":"2327","low":"2331","high":"2332.5","ts":"1658696400"},{"open":"2332","close":"2325","value":"2325","low":"2330","high":"2333","ts":"1659042000"},{"open":"2332","close":"2327","value":"2327","low":"2331","high":"2334","ts":"1659387600"},{"open":"2333","close":"2327","value":"2327","low":"2332","high":"2333","ts":"1659906000"},{"open":"2332","close":"2327","value":"2327","low":"2327","high":"2333","ts":"1660251600"},{"open":"2333","close":"2327","value":"2327","low":"2322.5","high":"2334","ts":"1660597200"},{"open":"2332","close":"2327","value":"2327","low":"2331.5","high":"2332.5","ts":"1661115600"},{"open":"2332","close":"2327","value":"2327","low":"2331.5","high":"2333.5","ts":"1661461200"},{"open":"2332","close":"2327","value":"2327","low":"2326","high":"2332","ts":"1661806800"},{"open":"2332","close":"2327","value":"2327","low":"2331.5","high":"2334","ts":"1662325200"},{"open":"2332","close":"2327","value":"2327","low":"2331","high":"2332","ts":"1662670800"},{"open":"2332","close":"2327","value":"2327","low":"2330","high":"2332","ts":"1663016400"},{"open":"2332","close":"2327","value":"2327","low":"2331","high":"2332","ts":"1663534800"},{"open":"2332","close":"2325","value":"2325","low":"2330","high":"2332","ts":"1663880400"},{"open":"2332","close":"2325","value":"2325","low":"2330","high":"2332","ts":"1664226000"},{"open":"2332","close":"2327","value":"2327","low":"2331.5","high":"2332.5","ts":"1664744400"},{"open":"2332","close":"2327","value":"2327","low":"2331","high":"2332.5","ts":"1665090000"},{"open":"2332","close":"2327","value":"2327","low":"2330","high":"2332","ts":"1665435600"},{"open":"2332","close":"2327","value":"2327","low":"2325","high":"2332","ts":"1665954000"},{"open":"2332","close":"2325","value":"2325","low":"2330","high":"2332","ts":"1666299600"},{"open":"2332","close":"2327","value":"2327","low":"2331","high":"2332","ts":"1666645200"},{"open":"2332","close":"2327","value":"2327","low":"2330","high":"2335","ts":"1667163600"},{"open":"2332","close":"2327","value":"2327","low":"2331","high":"2332.5","ts":"1667509200"},{"open":"2332","close":"2325","value":"2325","low":"2330","high":"2332","ts":"1667854800"},{"open":"2332","close":"2325","value":"2325","low":"2330","high":"2332","ts":"1668373200"},{"open":"2332","close":"2327","value":"2327","low":"2330","high":"2334","ts":"1668718800"},{"open":"2332","close":"2332","value":"2332","low":"2331.5","high":"2334","ts":"1669064400"},{"open":"2333","close":"2332","value":"2332","low":"2330","high":"2334","ts":"1669582800"},{"open":"2332","close":"2334","value":"2334","low":"2332","high":"2334","ts":"1669928400"},{"open":"2332","close":"2334","value":"2334","low":"2332","high":"2334","ts":"1670274000"},{"open":"2332","close":"2334","value":"2334","low":"2332","high":"2334","ts":"1670792400"},{"open":"2333","close":"2334","value":"2334","low":"2332","high":"2334","ts":"1671138000"},{"open":"2332","close":"2332","value":"2332","low":"2332","high":"2334","ts":"1671483600"},{"open":"2332","close":"2332","value":"2332","low":"2332","high":"2334","ts":"1672002000"},{"open":"2332","close":"2334","value":"2334","low":"2332","high":"2335","ts":"1672347600"},{"open":"2332","close":"2332","value":"2332","low":"2332","high":"2337","ts":"1672693200"},{"open":"2332","close":"2335","value":"2335","low":"2332","high":"2337","ts":"1673211600"},{"open":"2332","close":"2336","value":"2336","low":"2332","high":"2337","ts":"1673557200"},{"open":"2332","close":"2337","value":"2337","low":"2332","high":"2339","ts":"1673902800"},{"open":"2332","close":"2335","value":"2335","low":"2332","high":"2339","ts":"1674421200"},{"open":"2332","close":"2339","value":"2339","low":"2332","high":"2339","ts":"1674766800"},{"open":"2332","close":"2339","value":"2339","low":"2332","high":"2339.5","ts":"1675112400"},{"open":"2332","close":"2340","value":"2340","low":"2332","high":"2341","ts":"1675630800"},{"open":"2332","close":"2339","value":"2339","low":"2332","high":"2339","ts":"1675976400"},{"open":"2332","close":"2339","value":"2339","low":"2332","high":"2339","ts":"1676322000"},{"open":"2332","close":"2339","value":"2339","low":"2332","high":"2340","ts":"1676840400"},{"open":"2339","close":"2339","value":"2339","low":"2332","high":"2340","ts":"1677186000"},{"open":"2332","close":"2340","value":"2340","low":"2332","high":"2340","ts":"1677531600"},{"open":"2332","close":"2340","value":"2340","low":"2332","high":"2341","ts":"1678050000"},{"open":"2332","close":"2341","value":"2341","low":"2332","high":"2341","ts":"1678395600"},{"open":"2332","close":"2340.5","value":"2340.5","low":"2332","high":"2341","ts":"1678741200"},{"open":"2332","close":"2340","value":"2340","low":"2332","high":"2340.5","ts":"1679259600"},{"open":"2332","close":"2340","value":"2340","low":"2332","high":"2341","ts":"1679605200"},{"open":"2332","close":"2340","value":"2340","low":"2332","high":"2341","ts":"1679950800"},{"open":"2332","close":"2340","value":"2340","low":"2332","high":"2341","ts":"1680469200"},{"open":"2341","close":"2341","value":"2341","low":"2341","high":"2341","ts":"1681074000"},{"open":"2345","close":"2346","value":"2346","low":"2342.5","high":"2346.5","ts":"1681419600"},{"open":"2348","close":"2346","value":"2346","low":"2340","high":"2348","ts":"1681765200"},{"open":"2348","close":"2351","value":"2351","low":"2341","high":"2351","ts":"1682283600"},{"open":"2349","close":"2350.5","value":"2350.5","low":"2346.5","high":"2355","ts":"1682629200"},{"open":"2350","close":"2355","value":"2355","low":"2344","high":"2356","ts":"1682974800"},{"open":"2347","close":"2355","value":"2355","low":"2347","high":"2357","ts":"1683493200"},{"open":"2349","close":"2357","value":"2357","low":"2349","high":"2358","ts":"1683838800"},{"open":"2357.5","close":"2359","value":"2359","low":"2347.47","high":"2360","ts":"1684184400"},{"open":"2353.67","close":"2363","value":"2363","low":"2353.67","high":"2365","ts":"1684702800"},{"open":"2365","close":"2365","value":"2365","low":"2353","high":"2365","ts":"1685048400"},{"open":"2365","close":"2365","value":"2365","low":"2360","high":"2365","ts":"1685394000"},{"open":"2374.03","close":"2365.88","value":"2365.88","low":"2362.76","high":"2374.03","ts":"1685912400"},{"open":"2377","close":"2374","value":"2374","low":"2365","high":"2379","ts":"1686258000"},{"open":"2379","close":"2377","value":"2377","low":"2372.5","high":"2386.54","ts":"1686603600"},{"open":"2382.56","close":"2390","value":"2390","low":"2382.56","high":"2395","ts":"1687122000"},{"open":"2398","close":"2405","value":"2405","low":"2395","high":"2405","ts":"1687467600"},{"open":"2405","close":"2405","value":"2405","low":"2400","high":"2415","ts":"1687813200"},{"open":"2397.49","close":"2423","value":"2423","low":"2397.49","high":"2425","ts":"1688331600"},{"open":"2445","close":"2445.5","value":"2445.5","low":"2445","high":"2445.5","ts":"1688677200"},{"open":"2445","close":"2451.14","value":"2451.14","low":"2435","high":"2451.14","ts":"1689022800"},{"open":"2439.88","close":"2434.16","value":"2434.16","low":"2434.16","high":"2451","ts":"1689541200"},{"open":"2445","close":"2445","value":"2445","low":"2445","high":"2455","ts":"1689886800"},{"open":"2455","close":"2445","value":"2445","low":"2445","high":"2455","ts":"1690232400"},{"open":"2450.41","close":"2455","value":"2455","low":"2449","high":"2460.74","ts":"1690750800"},{"open":"2493.85","close":"2505","value":"2505","low":"2475","high":"2505","ts":"1691096400"},{"open":"2475","close":"2474.4","value":"2474.4","low":"2474.4","high":"2475","ts":"1691442000"},{"open":"2511.65","close":"2506.42","value":"2506.42","low":"2495","high":"2514.47","ts":"1691960400"},{"open":"2505","close":"2505","value":"2505","low":"2495","high":"2505.5","ts":"1692306000"},{"open":"2505","close":"2505","value":"2505","low":"2495","high":"2505","ts":"1692651600"},{"open":"2506.46","close":"2500","value":"2500","low":"2495","high":"2506.46","ts":"1693170000"},{"open":"2505","close":"2505","value":"2505","low":"2497","high":"2505.11","ts":"1693515600"},{"open":"2507.13","close":"2453.79","value":"2453.79","low":"2453.79","high":"2507.13","ts":"1693861200"},{"open":"2501.98","close":"2501.27","value":"2501.27","low":"2497.5","high":"2506.85","ts":"1694379600"},{"open":"2504.83","close":"2505","value":"2505","low":"2504.83","high":"2505","ts":"1694725200"},{"open":"2504.75","close":"2505","value":"2505","low":"2504.75","high":"2506.59","ts":"1695070800"},{"open":"2496.09","close":"2505","value":"2505","low":"2496.09","high":"2509","ts":"1695589200"},{"open":"2505.53","close":"2510","value":"2510","low":"2505","high":"2512","ts":"1695934800"},{"open":"2510","close":"2510","value":"2510","low":"2504.5","high":"2515","ts":"1696280400"},{"open":"2493.85","close":"2515","value":"2515","low":"2493.85","high":"2515","ts":"1696798800"},{"open":"2510","close":"2505","value":"2505","low":"2502","high":"2512","ts":"1697144400"},{"open":"2502","close":"2505","value":"2505","low":"2500","high":"2510","ts":"1697490000"},{"open":"2494.51","close":"2501","value":"2501","low":"2494.51","high":"2507.5","ts":"1698008400"},{"open":"2501","close":"2499","value":"2499","low":"2499","high":"2505","ts":"1698354000"},{"open":"2499","close":"2500","value":"2500","low":"2497","high":"2505","ts":"1698699600"},{"open":"2477.5","close":"2505","value":"2505","low":"2477.5","high":"2505","ts":"1699218000"},{"open":"2498","close":"2500","value":"2500","low":"2498","high":"2505","ts":"1699563600"},{"open":"2505","close":"2505","value":"2505","low":"2498","high":"2515","ts":"1699909200"},{"open":"2485.83","close":"2498","value":"2498","low":"2485.83","high":"2504","ts":"1700427600"},{"open":"2505","close":"2517","value":"2517","low":"2499","high":"2517","ts":"1700773200"},{"open":"2505","close":"2505","value":"2505","low":"2498","high":"2507.5","ts":"1701118800"},{"open":"2505.67","close":"2505","value":"2505","low":"2505","high":"2515","ts":"1701637200"},{"open":"2505","close":"2512","value":"2512","low":"2500","high":"2512","ts":"1701982800"},{"open":"2505","close":"2500","value":"2500","low":"2500","high":"2516","ts":"1702328400"},{"open":"2518.54","close":"2505","value":"2505","low":"2505","high":"2521.63","ts":"1702846800"},{"open":"2515","close":"2517.59","value":"2517.59","low":"2505","high":"2517.59","ts":"1703192400"},{"open":"2519.47","close":"2519.47","value":"2519.47","low":"2519.47","high":"2519.47","ts":"1703538000"},{"open":"2524.1","close":"2524.1","value":"2524.1","low":"2524.1","high":"2524.1","ts":"1704056400"},{"open":"2515","close":"2515","value":"2515","low":"2509.5","high":"2517.5","ts":"1704402000"},{"open":"2515","close":"2515","value":"2515","low":"2509.5","high":"2525","ts":"1704747600"},{"open":"2511.51","close":"2510.5","value":"2510.5","low":"2510","high":"2525","ts":"1705266000"},{"open":"2515","close":"2515","value":"2515","low":"2510","high":"2525","ts":"1705611600"},{"open":"2520","close":"2515","value":"2515","low":"2515","high":"2525","ts":"1705957200"},{"open":"2547.38","close":"2545","value":"2545","low":"2525","high":"2560","ts":"1706475600"},{"open":"2545","close":"2525","value":"2525","low":"2525","high":"2545.5","ts":"1706821200"},{"open":"2525","close":"2545","value":"2545","low":"2515","high":"2545","ts":"1707166800"},{"open":"2525","close":"2525","value":"2525","low":"2525","high":"2525","ts":"1707512400"},{"open":"2545","close":"2535","value":"2535","low":"2535","high":"2545.5","ts":"1707858000"},{"open":"2540.2","close":"2550","value":"2550","low":"2535","high":"2555","ts":"1708290000"},{"open":"2545","close":"2550","value":"2550","low":"2545","high":"2555","ts":"1708635600"},{"open":"2550","close":"2550","value":"2550","low":"2545","high":"2550","ts":"1708981200"},{"open":"2550","close":"2550","value":"2550","low":"2550","high":"2550","ts":"1709326800"},{"open":"2550","close":"2550","value":"2550","low":"2545","high":"2550","ts":"1709672400"},{"open":"2547.44","close":"2550","value":"2550","low":"2545","high":"2550","ts":"1710104400"},{"open":"2551","close":"2551","value":"2551","low":"2550","high":"2556.5","ts":"1710450000"},{"open":"2557.08","close":"2552","value":"2552","low":"2550","high":"2557.5","ts":"1710795600"},{"open":"2553","close":"2553","value":"2553","low":"2553","high":"2553","ts":"1711141200"},{"open":"2555","close":"2557.5","value":"2557.5","low":"2552","high":"2568.1","ts":"1711486800"},{"open":"2576.59","close":"2565","value":"2565","low":"2565","high":"2576.59","ts":"1711918800"},{"open":"2575","close":"2580","value":"2580","low":"2575","high":"2582","ts":"1712264400"},{"open":"2573.78","close":"2580","value":"2580","low":"2573.3","high":"2582","ts":"1712610000"},{"open":"2573.81","close":"2580","value":"2580","low":"2573.81","high":"2585","ts":"1713128400"},{"open":"2583","close":"2591.5","value":"2591.5","low":"2577.5","high":"2591.5","ts":"1713474000"},{"open":"2594","close":"2595","value":"2595","low":"2580","high":"2595","ts":"1713819600"},{"open":"2595","close":"2590","value":"2590","low":"2571.44","high":"2597","ts":"1713906000"},{"open":"2590","close":"2590","value":"2590","low":"2580","high":"2590","ts":"1713992400"},{"open":"2590","close":"2590","value":"2590","low":"2590","high":"2590","ts":"1714078800"},{"open":"2596.36","close":"2590","value":"2590","low":"2582.5","high":"2596.36","ts":"1714338000"},{"open":"2590","close":"2585","value":"2585","low":"2585","high":"2601","ts":"1714424400"},{"open":"2585","close":"2607.29","value":"2607.29","low":"2585","high":"2607.29","ts":"1714510800"},{"open":"2607.29","close":"2591","value":"2591","low":"2574.78","high":"2607.29","ts":"1714597200"},{"open":"2591","close":"2585","value":"2585","low":"2585","high":"2595","ts":"1714683600"},{"open":"2590.29","close":"2591","value":"2591","low":"2585","high":"2595","ts":"1714942800"},{"open":"2591","close":"2585","value":"2585","low":"2585","high":"2595","ts":"1715029200"},{"open":"2585","close":"2595","value":"2595","low":"2585","high":"2597.5","ts":"1715115600"},{"open":"2595","close":"2600","value":"2600","low":"2590","high":"2600","ts":"1715202000"},{"open":"2600","close":"2590","value":"2590","low":"2590","high":"2600","ts":"1715288400"},{"open":"2592.13","close":"2589.25","value":"2589.25","low":"2589.25","high":"2592.13","ts":"1715547600"},{"open":"2589.25","close":"2595","value":"2595","low":"2587.96","high":"2595","ts":"1715634000"},{"open":"2595","close":"2590","value":"2590","low":"2590","high":"2595","ts":"1715720400"},{"open":"2590","close":"2595","value":"2595","low":"2590","high":"2600","ts":"1715806800"},{"open":"2595","close":"2595","value":"2595","low":"2590","high":"2595","ts":"1715893200"},{"open":"2581.43","close":"2595","value":"2595","low":"2581.43","high":"2597.5","ts":"1716152400"},{"open":"2595","close":"2595","value":"2595","low":"2590","high":"2600.07","ts":"1716238800"},{"open":"2595","close":"2595","value":"2595","low":"2595","high":"2605","ts":"1716325200"},{"open":"2595","close":"2600.12","value":"2600.12","low":"2595","high":"2600.12","ts":"1716411600"},{"open":"2600.12","close":"2598.04","value":"2598.04","low":"2595","high":"2608.47","ts":"1716498000"},{"open":"2596.95","close":"2605","value":"2605","low":"2590","high":"2605","ts":"1716757200"},{"open":"2605","close":"2605","value":"2605","low":"2595","high":"2605","ts":"1716843600"},{"open":"2605","close":"2600","value":"2600","low":"2595","high":"2615","ts":"1716930000"},{"open":"2600","close":"2600","value":"2600","low":"2600","high":"2605","ts":"1717016400"},{"open":"2600","close":"2605","value":"2605","low":"2600","high":"2605","ts":"1717102800"},{"open":"2603.18","close":"2600","value":"2600","low":"2600","high":"2605","ts":"1717362000"},{"open":"2600","close":"2610","value":"2610","low":"2600","high":"2610","ts":"1717448400"},{"open":"2610","close":"2615","value":"2615","low":"2600","high":"2615","ts":"1717534800"},{"open":"2615","close":"2616.14","value":"2616.14","low":"2600","high":"2620","ts":"1717621200"},{"open":"2616.14","close":"2615","value":"2615","low":"2615","high":"2620","ts":"1717707600"},{"open":"2637.3","close":"2615","value":"2615","low":"2595","high":"2649.3","ts":"1717966800"},{"open":"2615","close":"2615","value":"2615","low":"2588.5","high":"2616","ts":"1718053200"},{"open":"2615","close":"2615","value":"2615","low":"2610","high":"2615","ts":"1718139600"},{"open":"2615","close":"2621.94","value":"2621.94","low":"2610","high":"2621.94","ts":"1718226000"},{"open":"2621.94","close":"2605","value":"2605","low":"2605","high":"2625","ts":"1718312400"},{"open":"2623.49","close":"2623.01","value":"2623.01","low":"2623.01","high":"2623.49","ts":"1718571600"},{"open":"2623.01","close":"2615","value":"2615","low":"2605","high":"2675","ts":"1718658000"},{"open":"2615","close":"2625","value":"2625","low":"2610","high":"2625","ts":"1718744400"},{"open":"2619.42","close":"2625","value":"2625","low":"2615","high":"2635","ts":"1719176400"},{"open":"2625","close":"2635","value":"2635","low":"2625","high":"2635","ts":"1719262800"},{"open":"2635","close":"2635.64","value":"2635.64","low":"2635","high":"2638.16","ts":"1719349200"},{"open":"2635.64","close":"2625","value":"2625","low":"2610","high":"2636.75","ts":"1719435600"},{"open":"2625","close":"2635","value":"2635","low":"2625","high":"2690","ts":"1719522000"},{"open":"2685.57","close":"2645","value":"2645","low":"2645","high":"2685.57","ts":"1719781200"},{"open":"2645","close":"2645","value":"2645","low":"2645","high":"2689","ts":"1719867600"},{"open":"2645","close":"2654.75","value":"2654.75","low":"2637.3","high":"2655","ts":"1719954000"},{"open":"2654.75","close":"2655","value":"2655","low":"2646.85","high":"2685","ts":"1720040400"},{"open":"2655","close":"2651.17","value":"2651.17","low":"2650.68","high":"2655","ts":"1720126800"},{"open":"2657.42","close":"2657.42","value":"2657.42","low":"2657.42","high":"2657.42","ts":"1720386000"},{"open":"2657.42","close":"2655.17","value":"2655.17","low":"2655.17","high":"2657.42","ts":"1720472400"},{"open":"2655.17","close":"2685","value":"2685","low":"2654.59","high":"2685","ts":"1720558800"},{"open":"2685","close":"2655","value":"2655","low":"2650.34","high":"2685","ts":"1720645200"},{"open":"2655","close":"2675.73","value":"2675.73","low":"2655","high":"2680.26","ts":"1720731600"},{"open":"2672.25","close":"2655","value":"2655","low":"2655","high":"2693","ts":"1720990800"},{"open":"2655","close":"2655","value":"2655","low":"2655","high":"2655","ts":"1721077200"},{"open":"2655","close":"2653.76","value":"2653.76","low":"2653.76","high":"2665","ts":"1721163600"},{"open":"2653.76","close":"2685","value":"2685","low":"2653.76","high":"2685","ts":"1721250000"},{"open":"2685","close":"2653.88","value":"2653.88","low":"2653.88","high":"2685","ts":"1721336400"},{"open":"2684.65","close":"2684.65","value":"2684.65","low":"2684.65","high":"2684.65","ts":"1721595600"},{"open":"2684.65","close":"2685","value":"2685","low":"2684.65","high":"2690","ts":"1721682000"},{"open":"2685","close":"2700","value":"2700","low":"2685","high":"2700","ts":"1721768400"},{"open":"2700","close":"2690.48","value":"2690.48","low":"2690","high":"2700","ts":"1721854800"},{"open":"2690.48","close":"2698.88","value":"2698.88","low":"2690.48","high":"2703","ts":"1721941200"},{"open":"2695.98","close":"2700","value":"2700","low":"2694","high":"2700","ts":"1722200400"},{"open":"2700","close":"2705","value":"2705","low":"2700","high":"2705","ts":"1722286800"},{"open":"2705","close":"2700","value":"2700","low":"2700","high":"2705","ts":"1722373200"},{"open":"2700","close":"2700","value":"2700","low":"2695","high":"2705","ts":"1722459600"},{"open":"2700","close":"2700","value":"2700","low":"2700","high":"2705","ts":"1722546000"},{"open":"2680.68","close":"2710","value":"2710","low":"2680.68","high":"2710","ts":"1722805200"},{"open":"2710","close":"2700.95","value":"2700.95","low":"2700","high":"2710","ts":"1722891600"},{"open":"2700.95","close":"2695","value":"2695","low":"2695","high":"2703.5","ts":"1722978000"},{"open":"2695","close":"2694.7","value":"2694.7","low":"2694.7","high":"2695","ts":"1723064400"},{"open":"2694.7","close":"2701.33","value":"2701.33","low":"2694.7","high":"2701.33","ts":"1723150800"},{"open":"2698.24","close":"2710","value":"2710","low":"2698.24","high":"2710.5","ts":"1723410000"},{"open":"2710","close":"2700.5","value":"2700.5","low":"2700.5","high":"2710","ts":"1723496400"},{"open":"2700.5","close":"2700","value":"2700","low":"2700","high":"2710.5","ts":"1723582800"},{"open":"2700","close":"2711","value":"2711","low":"2700","high":"2715","ts":"1723669200"},{"open":"2711","close":"2711","value":"2711","low":"2700","high":"2713.5","ts":"1723755600"},{"open":"2699.83","close":"2711","value":"2711","low":"2699.83","high":"2711","ts":"1724014800"},{"open":"2711","close":"2703.07","value":"2703.07","low":"2703.07","high":"2711","ts":"1724101200"},{"open":"2703.07","close":"2705","value":"2705","low":"2703.06","high":"2717","ts":"1724187600"},{"open":"2705","close":"2717","value":"2717","low":"2705","high":"2717","ts":"1724274000"},{"open":"2717","close":"2715","value":"2715","low":"2705","high":"2717","ts":"1724360400"},{"open":"2688.5","close":"2710","value":"2710","low":"2688.5","high":"2715","ts":"1724619600"},{"open":"2710","close":"2715","value":"2715","low":"2710","high":"2715","ts":"1724706000"},{"open":"2715","close":"2717","value":"2717","low":"2712.5","high":"2717.5","ts":"1724792400"},{"open":"2717","close":"2710","value":"2710","low":"2710","high":"2717.5","ts":"1724878800"},{"open":"2710","close":"2718.5","value":"2718.5","low":"2710","high":"2720","ts":"1724965200"},{"open":"2719.93","close":"2720","value":"2720","low":"2716","high":"2720","ts":"1725224400"},{"open":"2720","close":"2720","value":"2720","low":"2720","high":"2725","ts":"1725310800"},{"open":"2720","close":"2708.24","value":"2708.24","low":"2708.23","high":"2720","ts":"1725397200"},{"open":"2708.24","close":"2720","value":"2720","low":"2708.24","high":"2725","ts":"1725483600"},{"open":"2720","close":"2720.44","value":"2720.44","low":"2716.46","high":"2720.44","ts":"1725570000"},{"open":"2723.15","close":"2724.57","value":"2724.57","low":"2721.58","high":"2725","ts":"1725829200"},{"open":"2724.57","close":"2722.5","value":"2722.5","low":"2720","high":"2730","ts":"1725915600"},{"open":"2722.5","close":"2720","value":"2720","low":"2720","high":"2730","ts":"1726002000"},{"open":"2720","close":"2725","value":"2725","low":"2715","high":"2725","ts":"1726088400"},{"open":"2725","close":"2725","value":"2725","low":"2725","high":"2730","ts":"1726174800"},{"open":"2733.91","close":"2729.45","value":"2729.45","low":"2729.45","high":"2733.91","ts":"1726434000"},{"open":"2729.45","close":"2724.78","value":"2724.78","low":"2722.28","high":"2729.45","ts":"1726520400"},{"open":"2724.78","close":"2724.44","value":"2724.44","low":"2721.94","high":"2724.78","ts":"1726606800"},{"open":"2724.44","close":"2724.44","value":"2724.44","low":"2724.44","high":"2724.44","ts":"1726693200"},{"open":"2724.44","close":"2726.2","value":"2726.2","low":"2722.7","high":"2728.7","ts":"1726779600"},{"open":"2725.72","close":"2730","value":"2730","low":"2725.72","high":"2730","ts":"1727038800"},{"open":"2730","close":"2731","value":"2731","low":"2730","high":"2731","ts":"1727125200"},{"open":"2731","close":"2720","value":"2720","low":"2720","high":"2731","ts":"1727211600"},{"open":"2720","close":"2736.86","value":"2736.86","low":"2720","high":"2743.72","ts":"1727298000"},{"open":"2736.86","close":"2730","value":"2730","low":"2730","high":"2736.86","ts":"1727384400"},{"open":"2730","close":"2730","value":"2730","low":"2730","high":"2730","ts":"1727643600"},{"open":"2730","close":"2720","value":"2720","low":"2720","high":"2730","ts":"1727730000"},{"open":"2720","close":"2725","value":"2725","low":"2720","high":"2725","ts":"1727816400"},{"open":"2725","close":"2725","value":"2725","low":"2720","high":"2730","ts":"1727902800"},{"open":"2725","close":"2724.13","value":"2724.13","low":"2724.13","high":"2729.13","ts":"1727989200"},{"open":"2736.17","close":"2725","value":"2725","low":"2720","high":"2736.17","ts":"1728248400"},{"open":"2725","close":"2725","value":"2725","low":"2720","high":"2725","ts":"1728334800"},{"open":"2725","close":"2725","value":"2725","low":"2720","high":"2726","ts":"1728421200"},{"open":"2725","close":"2725","value":"2725","low":"2720","high":"2725","ts":"1728507600"},{"open":"2725","close":"2725","value":"2725","low":"2720","high":"2725","ts":"1728594000"},{"open":"2725","close":"2725","value":"2725","low":"2725","high":"2725","ts":"1728680400"},{"open":"2721.49","close":"2721.49","value":"2721.49","low":"2721.49","high":"2721.49","ts":"1728853200"},{"open":"2721.49","close":"2725.33","value":"2725.33","low":"2721.49","high":"2728.36","ts":"1728939600"},{"open":"2725.33","close":"2725.33","value":"2725.33","low":"2722.83","high":"2725.33","ts":"1729026000"},{"open":"2725","close":"2725","value":"2725","low":"2725","high":"2725","ts":"1729285200"},{"open":"2725","close":"2725","value":"2725","low":"2725","high":"2725","ts":"1729458000"},{"open":"2725","close":"2725","value":"2725","low":"2725","high":"2725","ts":"1729544400"},{"open":"2728.52","close":"2728.52","value":"2728.52","low":"2728.52","high":"2728.52","ts":"1729630800"},{"open":"2728.52","close":"2728.52","value":"2728.52","low":"2728.52","high":"2728.52","ts":"1729717200"},{"open":"2725","close":"2725","value":"2725","low":"2725","high":"2725","ts":"1729803600"},{"open":"2730.76","close":"2730.76","value":"2730.76","low":"2730.76","high":"2730.76","ts":"1729890000"},{"open":"2727.74","close":"2727.74","value":"2727.74","low":"2727.74","high":"2727.74","ts":"1730062800"},{"open":"2725","close":"2725","value":"2725","low":"2725","high":"2725","ts":"1730149200"},{"open":"2720","close":"2720","value":"2720","low":"2720","high":"2720","ts":"1730235600"},{"open":"2710","close":"2710","value":"2710","low":"2710","high":"2710","ts":"1730322000"},{"open":"2700","close":"2700","value":"2700","low":"2700","high":"2700","ts":"1730408400"},{"open":"2695","close":"2695","value":"2695","low":"2695","high":"2695","ts":"1730494800"},{"open":"2690.87","close":"2690.87","value":"2690.87","low":"2690.87","high":"2690.87","ts":"1730667600"},{"open":"2693.37","close":"2693.37","value":"2693.37","low":"2693.37","high":"2693.37","ts":"1730754000"},{"open":"2693.37","close":"2725","value":"2725","low":"2693.37","high":"2725","ts":"1730840400"},{"open":"2725","close":"2690","value":"2690","low":"2670","high":"2725","ts":"1730926800"},{"open":"2690","close":"2670","value":"2670","low":"2670","high":"2690","ts":"1731013200"},{"open":"2670","close":"2670","value":"2670","low":"2670","high":"2670","ts":"1731099600"},{"open":"2684.94","close":"2660.15","value":"2660.15","low":"2660","high":"2684.94","ts":"1731272400"},{"open":"2660.15","close":"2661.86","value":"2661.86","low":"2660.15","high":"2661.86","ts":"1731358800"},{"open":"2661.86","close":"2661.86","value":"2661.86","low":"2659.36","high":"2664.36","ts":"1731445200"},{"open":"2661.86","close":"2665","value":"2665","low":"2655","high":"2665","ts":"1731531600"},{"open":"2665","close":"2660","value":"2660","low":"2655","high":"2665","ts":"1731618000"},{"open":"2660","close":"2660","value":"2660","low":"2660","high":"2660","ts":"1731704400"},{"open":"2667.96","close":"2660","value":"2660","low":"2655","high":"2667.96","ts":"1731877200"},{"open":"2660","close":"2653.98","value":"2653.98","low":"2647.96","high":"2660","ts":"1731963600"},{"open":"2653.98","close":"2652.5","value":"2652.5","low":"2647.96","high":"2660","ts":"1732050000"},{"open":"2652.5","close":"2652.36","value":"2652.36","low":"2650","high":"2654.86","ts":"1732136400"},{"open":"2652.36","close":"2657.36","value":"2657.36","low":"2652.36","high":"2659","ts":"1732222800"},{"open":"2657.36","close":"2660","value":"2660","low":"2657.36","high":"2660","ts":"1732309200"},{"open":"2659.34","close":"2650","value":"2650","low":"2650","high":"2659.34","ts":"1732482000"},{"open":"2650","close":"2645","value":"2645","low":"2645","high":"2650","ts":"1732568400"},{"open":"2645","close":"2645.61","value":"2645.61","low":"2645","high":"2646.22","ts":"1732654800"},{"open":"2645.61","close":"2645.61","value":"2645.61","low":"2643.11","high":"2648.11","ts":"1732741200"},{"open":"2645.61","close":"2640","value":"2640","low":"2640","high":"2650","ts":"1732827600"},{"open":"2640","close":"2640","value":"2640","low":"2640","high":"2640","ts":"1732914000"},{"open":"2635.01","close":"2640","value":"2640","low":"2635","high":"2650","ts":"1733086800"},{"open":"2640","close":"2635","value":"2635","low":"2635","high":"2650","ts":"1733173200"},{"open":"2635","close":"2630","value":"2630","low":"2630","high":"2640","ts":"1733259600"},{"open":"2630","close":"2620","value":"2620","low":"2605","high":"2630","ts":"1733346000"},{"open":"2620","close":"2600","value":"2600","low":"2600","high":"2620","ts":"1733432400"},{"open":"2600","close":"2600","value":"2600","low":"2600","high":"2600","ts":"1733518800"},{"open":"2603","close":"2600.79","value":"2600.79","low":"2600.79","high":"2603","ts":"1733691600"},{"open":"2600.79","close":"2490","value":"2490","low":"2490","high":"2603.81","ts":"1733778000"},{"open":"2490","close":"2375","value":"2375","low":"2375","high":"2490","ts":"1733864400"},{"open":"2375","close":"2375","value":"2375","low":"2375","high":"2375","ts":"1733950800"},{"open":"2375","close":"2379.37","value":"2379.37","low":"2375","high":"2383.74","ts":"1734037200"},{"open":"2379.37","close":"2383.74","value":"2383.74","low":"2379.37","high":"2383.74","ts":"1734123600"},{"open":"2370.78","close":"2335","value":"2335","low":"2315","high":"2370.78","ts":"1734296400"},{"open":"2335","close":"2354.97","value":"2354.97","low":"2320","high":"2363.09","ts":"1734382800"},{"open":"2354.97","close":"2366.24","value":"2366.24","low":"2343.74","high":"2378.74","ts":"1734469200"},{"open":"2366.24","close":"2420","value":"2420","low":"2336.24","high":"2420","ts":"1734555600"},{"open":"2420","close":"2415","value":"2415","low":"2370","high":"2420","ts":"1734642000"},{"open":"2415","close":"2415","value":"2415","low":"2415","high":"2415","ts":"1734728400"},{"open":"2365.46","close":"2407.5","value":"2407.5","low":"2365.46","high":"2415","ts":"1734901200"},{"open":"2407.5","close":"2420","value":"2420","low":"2407.5","high":"2435","ts":"1734987600"},{"open":"2420.58","close":"2420.58","value":"2420.58","low":"2420.58","high":"2420.58","ts":"1735074000"},{"open":"2420.58","close":"2421.17","value":"2421.17","low":"2420.58","high":"2421.17","ts":"1735160400"},{"open":"2421.17","close":"2425","value":"2425","low":"2407.5","high":"2430","ts":"1735246800"},{"open":"2425","close":"2425","value":"2425","low":"2425","high":"2425","ts":"1735333200"},{"open":"2427.85","close":"2445","value":"2445","low":"2415","high":"2465","ts":"1735506000"},{"open":"2445","close":"2425","value":"2425","low":"2417.5","high":"2445","ts":"1735592400"},{"open":"2445","close":"2445","value":"2445","low":"2445","high":"2445","ts":"1735678800"},{"open":"2445","close":"2435","value":"2435","low":"2425","high":"2445","ts":"1735765200"},{"open":"2435","close":"2465","value":"2465","low":"2435","high":"2475","ts":"1735851600"},{"open":"2465","close":"2465","value":"2465","low":"2465","high":"2465","ts":"1735938000"},{"open":"2460.9","close":"2486.15","value":"2486.15","low":"2460.75","high":"2487.3","ts":"1736110800"},{"open":"2486.15","close":"2478.65","value":"2478.65","low":"2478.65","high":"2510","ts":"1736197200"},{"open":"2478.65","close":"2490","value":"2490","low":"2425","high":"2492.5","ts":"1736283600"},{"open":"2490","close":"2510","value":"2510","low":"2465","high":"2510","ts":"1736370000"},{"open":"2510","close":"2503.46","value":"2503.46","low":"2475","high":"2510","ts":"1736456400"},{"open":"2503.46","close":"2503.46","value":"2503.46","low":"2503.46","high":"2503.46","ts":"1736542800"},{"open":"2528.06","close":"2495","value":"2495","low":"2490","high":"2528.06","ts":"1736715600"},{"open":"2495","close":"2525","value":"2525","low":"2490","high":"2530","ts":"1736802000"},{"open":"2525","close":"2520","value":"2520","low":"2510","high":"2527.5","ts":"1736888400"},{"open":"2520","close":"2525","value":"2525","low":"2498.5","high":"2530","ts":"1736974800"},{"open":"2525","close":"2530","value":"2530","low":"2520","high":"2530.5","ts":"1737061200"},{"open":"2530","close":"2530","value":"2530","low":"2530","high":"2530","ts":"1737147600"},{"open":"2529.91","close":"2515.66","value":"2515.66","low":"2515.66","high":"2529.96","ts":"1737320400"},{"open":"2515.66","close":"2520.66","value":"2520.66","low":"2515.66","high":"2532.5","ts":"1737406800"},{"open":"2520.66","close":"2525","value":"2525","low":"2507.5","high":"2532.5","ts":"1737493200"},{"open":"2525","close":"2516","value":"2516","low":"2516","high":"2535","ts":"1737579600"},{"open":"2516","close":"2547","value":"2547","low":"2504.5","high":"2547","ts":"1737666000"},{"open":"2547","close":"2547","value":"2547","low":"2547","high":"2547","ts":"1737752400"},{"open":"2542.29","close":"2545","value":"2545","low":"2516","high":"2545","ts":"1737925200"},{"open":"2545","close":"2522.5","value":"2522.5","low":"2522.5","high":"2560","ts":"1738011600"},{"open":"2522.5","close":"2540.83","value":"2540.83","low":"2520","high":"2545.83","ts":"1738098000"},{"open":"2540.83","close":"2543.33","value":"2543.33","low":"2540.83","high":"2553.33","ts":"1738184400"},{"open":"2543.33","close":"2550","value":"2550","low":"2540","high":"2555","ts":"1738270800"},{"open":"2550","close":"2550","value":"2550","low":"2550","high":"2550","ts":"1738357200"},{"open":"2590.11","close":"2570.06","value":"2570.06","low":"2535","high":"2590.11","ts":"1738530000"},{"open":"2570.06","close":"2563.27","value":"2563.27","low":"2538.27","high":"2570.06","ts":"1738616400"},{"open":"2563.27","close":"2547.53","value":"2547.53","low":"2527.56","high":"2563.27","ts":"1738702800"},{"open":"2547.53","close":"2560.78","value":"2560.78","low":"2540.03","high":"2560.78","ts":"1738789200"},{"open":"2560.78","close":"2567.8","value":"2567.8","low":"2553.55","high":"2581","ts":"1738875600"},{"open":"2567.8","close":"2567.8","value":"2567.8","low":"2567.8","high":"2567.8","ts":"1738962000"},{"open":"2581.68","close":"2571.18","value":"2571.18","low":"2568.68","high":"2591.18","ts":"1739134800"},{"open":"2571.18","close":"2592.5","value":"2592.5","low":"2566.18","high":"2605","ts":"1739221200"},{"open":"2592.5","close":"2600","value":"2600","low":"2587.5","high":"2600","ts":"1739307600"},{"open":"2600","close":"2610.5","value":"2610.5","low":"2590","high":"2610.5","ts":"1739394000"},{"open":"2610.5","close":"2588.52","value":"2588.52","low":"2588.52","high":"2610.5","ts":"1739480400"},{"open":"2588.52","close":"2588.52","value":"2588.52","low":"2588.52","high":"2588.52","ts":"1739566800"},{"open":"2592.47","close":"2603.81","value":"2603.81","low":"2550","high":"2605.06","ts":"1739739600"},{"open":"2597.56","close":"2603.81","value":"2603.81","low":"2592.56","high":"2605.06","ts":"1739826000"},{"open":"2607.5","close":"2594","value":"2594","low":"2575","high":"2607.5","ts":"1739912400"},{"open":"2605","close":"2594","value":"2594","low":"2587","high":"2613","ts":"1739998800"},{"open":"2605","close":"2594","value":"2594","low":"2585","high":"2605","ts":"1740085200"},{"open":"2585.93","close":"2584","value":"2584","low":"2584","high":"2615","ts":"1740344400"},{"open":"2585.93","close":"2617.5","value":"2617.5","low":"2584","high":"2620","ts":"1740430800"},{"open":"2625","close":"2594","value":"2594","low":"2590","high":"2625","ts":"1740517200"},{"open":"2620","close":"2594","value":"2594","low":"2592.5","high":"2620","ts":"1740603600"},{"open":"2620","close":"2605","value":"2605","low":"2602.5","high":"2620","ts":"1740690000"},{"open":"2594","close":"2594","value":"2594","low":"2594","high":"2594","ts":"1740776400"},{"open":"2609.76","close":"2599.88","value":"2599.88","low":"2599.88","high":"2609.76","ts":"1740949200"},{"open":"2601.88","close":"2607","value":"2607","low":"2601.88","high":"2640","ts":"1741035600"},{"open":"2620","close":"2615","value":"2615","low":"2605","high":"2627.5","ts":"1741122000"},{"open":"2594","close":"2635","value":"2635","low":"2594","high":"2650","ts":"1741208400"},{"open":"2615","close":"2635","value":"2635","low":"2615","high":"2645","ts":"1741294800"},{"open":"2648.18","close":"2627","value":"2627","low":"2612.5","high":"2648.18","ts":"1741554000"},{"open":"2625","close":"2640","value":"2640","low":"2625","high":"2650","ts":"1741640400"},{"open":"2632.5","close":"2627","value":"2627","low":"2625","high":"2675","ts":"1741726800"},{"open":"2642.5","close":"2645","value":"2645","low":"2635","high":"2660","ts":"1741813200"},{"open":"2652.5","close":"2660","value":"2660","low":"2650","high":"2660","ts":"1741899600"},{"open":"2653.7","close":"2647.89","value":"2647.89","low":"2647.89","high":"2663.49","ts":"1742158800"},{"open":"2646.73","close":"2636.48","value":"2636.48","low":"2636.48","high":"2650","ts":"1742245200"},{"open":"2645.96","close":"2645","value":"2645","low":"2636.48","high":"2650","ts":"1742331600"},{"open":"2660","close":"2645","value":"2645","low":"2645","high":"2660","ts":"1742418000"},{"open":"2645.96","close":"2645","value":"2645","low":"2637.5","high":"2665","ts":"1742504400"},{"open":"2645","close":"2670","value":"2670","low":"2645","high":"2670","ts":"1742763600"},{"open":"2645","close":"2645","value":"2645","low":"2640","high":"2660","ts":"1742850000"},{"open":"2637.5","close":"2645","value":"2645","low":"2637.5","high":"2662.5","ts":"1742936400"},{"open":"2660","close":"2670","value":"2670","low":"2635","high":"2674.5","ts":"1743022800"},{"open":"2655","close":"2650","value":"2650","low":"2645","high":"2655","ts":"1743109200"},{"open":"2617.22","close":"2645.04","value":"2645.04","low":"2617.22","high":"2650.07","ts":"1743368400"},{"open":"2639.96","close":"2639.96","value":"2639.96","low":"2639.96","high":"2661.96","ts":"1743541200"},{"open":"2652.46","close":"2660","value":"2660","low":"2647.46","high":"2680","ts":"1743627600"},{"open":"2665","close":"2690","value":"2690","low":"2657","high":"2690","ts":"1743714000"},{"open":"2691.72","close":"2691.72","value":"2691.72","low":"2691.72","high":"2691.72","ts":"1743973200"},{"open":"2660","close":"2689","value":"2689","low":"2660","high":"2690","ts":"1744059600"},{"open":"2678.25","close":"2678.75","value":"2678.75","low":"2650","high":"2678.75","ts":"1744146000"},{"open":"2677.5","close":"2670","value":"2670","low":"2668.75","high":"2677.5","ts":"1744232400"},{"open":"2660","close":"2680.5","value":"2680.5","low":"2660","high":"2687","ts":"1744318800"},{"open":"2656","close":"2639","value":"2639","low":"2634","high":"2658","ts":"1744578000"},{"open":"2639","close":"2629","value":"2629","low":"2629","high":"2679","ts":"1744664400"},{"open":"2629","close":"2679","value":"2679","low":"2629","high":"2679","ts":"1744750800"},{"open":"2679","close":"2669","value":"2669","low":"2639","high":"2679","ts":"1744837200"},{"open":"2669","close":"2659","value":"2659","low":"2659","high":"2669","ts":"1744923600"},{"open":"2659","close":"2659","value":"2659","low":"2659","high":"2659","ts":"1745010000"},{"open":"2659","close":"2669","value":"2669","low":"2659","high":"2669","ts":"1745182800"},{"open":"2669","close":"2659","value":"2659","low":"2659","high":"2669","ts":"1745269200"},{"open":"2659","close":"2664","value":"2664","low":"2639","high":"2669","ts":"1745355600"},{"open":"2664","close":"2659","value":"2659","low":"2659","high":"2669","ts":"1745442000"},{"open":"2659","close":"2667","value":"2667","low":"2659","high":"2669","ts":"1745528400"},{"open":"2667","close":"2667","value":"2667","low":"2667","high":"2667","ts":"1745614800"},{"open":"2667","close":"2666","value":"2666","low":"2649","high":"2679","ts":"1745787600"},{"open":"2666","close":"2669","value":"2669","low":"2639","high":"2679","ts":"1745874000"},{"open":"2669","close":"2659","value":"2659","low":"2649","high":"2669","ts":"1745960400"},{"open":"2659","close":"2669","value":"2669","low":"2659","high":"2669","ts":"1746046800"}]}],"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+tzs&lr=213","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"2047168141746122555","uid":null,"queryText":"курс usd tzs"}},"quietUpdateInteval":30000,"animationChart":true,"time":"01.05.2025","deltaByPeriod":{"dayDelta":{"absoluteDelta":"10 TZS","hideAbsoluteDelta":false,"relativeDelta":"0,38%","direction":"positive"},"weekDelta":{"absoluteDelta":"10 TZS","hideAbsoluteDelta":false,"relativeDelta":"0,38%","direction":"positive"},"monthDelta":{"absoluteDelta":"29,04 TZS","hideAbsoluteDelta":false,"relativeDelta":"1,1%","direction":"positive"},"yearDelta":{"absoluteDelta":"61,71 TZS","hideAbsoluteDelta":false,"relativeDelta":"2,37%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 619 TZS","hideAbsoluteDelta":false,"relativeDelta":"154,19%","direction":"positive"}},"banksInfo":"Данные предоставлены Twelvedata","decimalSeparator":",","isConverterListHidden":false,"hasReef":true,"itemsList":[{"name":"Доллар США","price":"81,49 ₽","ticker":"USD","url":"/finance/currencies/USD_RUB","chartValues":{"halfYearValue":[97.44,97.96,100.03,105.06,104.24,103.95,102.34,100.53,102.81,99.1,97.81,97.28,91.43,86.63,89.79,86.62,84.4,83.68,86.19,82.77,81.46,81.49],"allTimeValue":[5.96,25.48,29.15,31.64,29.12,26.96,23.67,30.05,29.34,31.52,62.84,62.23,63.49,72.34,76.33,61.43,95.47,91.36,85.95,97.02,98.53,81.49],"monthValue":[85.5,84.87,84.55,84.38,84.28,86.19,85.46,86.09,85.02,84,82.77,82.59,82.02,81.14,80.76,81.46,82.36,82.86,82.65,82.55,81.56,81.49],"yearValue":[92.05,90.19,88.76,87.81,87.99,86.56,90.01,91.19,91.43,95.03,96.09,98.06,100.68,99.38,99.61,99.93,96.91,88.21,86.57,83.83,82.77,81.49],"quarterValue":[98.01,98.53,97.28,94.05,91.43,88.51,86.63,88.26,89.79,88.39,86.62,82.85,83.87,83.83,84.87,84.28,86.09,82.77,82.02,81.46,82.65,81.49]},"instrument_id":"USD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0683 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,08%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,87 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,06%","direction":"negative"},"monthDelta":{"absoluteDelta":"−4 ₽","hideAbsoluteDelta":false,"relativeDelta":"−4,68%","direction":"negative"},"yearDelta":{"absoluteDelta":"−10,56 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,47%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"75,53 ₽","hideAbsoluteDelta":false,"relativeDelta":"1 267,34%","direction":"positive"}}},{"name":"Евро","price":"92,84 ₽","ticker":"EUR","url":"/finance/currencies/EUR_RUB","chartValues":{"halfYearValue":[105.84,104.85,105.73,110.49,110.2,110.48,106.54,105.95,106.1,103.66,102.13,101.22,95.8,90.94,95.7,93.97,92.46,89.66,94.77,94.16,94.04,92.84],"allTimeValue":[24.4,24.93,28.58,36.47,35.07,35,41.63,39.01,38.92,45.21,76.7,62.04,76.95,92.43,126.44,66.7,104.06,97.9,100.31,106.89,100.68,92.84],"monthValue":[92.43,91.96,91.2,93.16,92.99,94.77,93.78,95.09,94.6,96.22,94.16,93.34,93.25,92.22,93.67,94.04,94.57,94.71,94.36,93.18,93.17,92.84],"yearValue":[98.64,97.9,96.69,94.11,95.68,94.14,100.31,100.76,101.51,104.87,104.4,106.89,106.08,105.1,103.94,103.29,100.68,92.52,93.66,90.54,94.16,92.84],"quarterValue":[102.78,102.69,101.22,98.01,95.8,92.48,90.94,91.57,95.7,95.44,94.26,90.83,91.53,90.54,91.96,92.99,95.09,94.16,93.25,94.04,94.36,92.84]},"instrument_id":"EUR_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,34 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,36%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,74 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,83%","direction":"negative"},"monthDelta":{"absoluteDelta":"0,41 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,44%","direction":"positive"},"yearDelta":{"absoluteDelta":"−5,81 ₽","hideAbsoluteDelta":false,"relativeDelta":"−5,89%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"68,44 ₽","hideAbsoluteDelta":false,"relativeDelta":"280,48%","direction":"positive"}}},{"name":"Китайский юань","price":"11,17 ₽","ticker":"CNY","url":"/finance/currencies/CNY_RUB","chartValues":{"halfYearValue":[13.64,13.55,13.77,14.44,14.26,13.96,13.99,13.44,13.92,13.58,13.26,13.24,12.49,11.8,12.29,11.92,11.6,11.46,11.73,11.23,11.11,11.17],"allTimeValue":[4.62,4.71,4.92,5.74,9.66,10.2,8.32,9.32,9.27,11.47,11.68,8.47,9.76,12.64,12.15,12.43,12.02,12.72,13.64,13.69,12.29,11.17],"monthValue":[11.71,11.6,11.53,11.48,11.6,11.73,11.57,11.64,11.53,11.45,11.23,11.28,11.19,11.09,11.06,11.11,11.34,11.4,11.35,11.28,11.2,11.17],"yearValue":[12.68,12.43,12.23,11.87,12,11.86,12.07,12.02,12.92,13.48,13.47,13.75,13.88,13.52,13.61,13.74,13.05,12.06,11.85,11.5,11.23,11.17],"quarterValue":[13.37,13.3,13.24,12.77,12.49,12.13,11.8,12.08,12.29,12.08,11.87,11.43,11.46,11.5,11.6,11.6,11.64,11.23,11.19,11.11,11.35,11.17]},"instrument_id":"CNY_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0303 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,27%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,17 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,48%","direction":"negative"},"monthDelta":{"absoluteDelta":"−0,54 ₽","hideAbsoluteDelta":false,"relativeDelta":"−4,63%","direction":"negative"},"yearDelta":{"absoluteDelta":"−1,51 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,91%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"6,55 ₽","hideAbsoluteDelta":false,"relativeDelta":"141,8%","direction":"positive"}}},{"name":"Азербайджанский манат","price":"47,94 ₽","ticker":"AZN","url":"/finance/currencies/AZN_RUB","chartValues":{"halfYearValue":[57.32,57.62,58.84,61.8,61.32,61.15,60.2,59.13,60.48,58.29,57.54,57.22,53.79,50.96,52.82,50.95,49.64,49.22,50.7,48.69,47.92,47.94],"allTimeValue":[38.51,38.06,39.2,44.32,57.16,43.88,33.43,37.31,38.93,45.86,43.77,31.37,40.4,53.93,52.11,53.09,51.69,53.59,57.78,60.17,52.69,47.94],"monthValue":[50.29,49.92,49.74,49.64,49.57,50.7,50.27,50.64,50.01,49.41,48.69,48.58,48.25,47.73,47.51,47.92,48.45,48.74,48.62,48.56,47.98,47.94],"yearValue":[54.15,53.05,52.21,51.65,51.76,50.91,52.94,53.64,53.78,55.9,56.52,57.68,59.22,58.46,58.6,58.78,57.01,51.89,50.92,49.31,48.69,47.94],"quarterValue":[57.65,57.96,57.22,55.32,53.79,52.06,50.96,51.92,52.82,51.99,50.95,48.73,49.34,49.31,49.92,49.57,50.64,48.69,48.25,47.92,48.62,47.94]},"instrument_id":"AZN_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0402 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,08%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,51 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,06%","direction":"negative"},"monthDelta":{"absoluteDelta":"−2,35 ₽","hideAbsoluteDelta":false,"relativeDelta":"−4,68%","direction":"negative"},"yearDelta":{"absoluteDelta":"−6,21 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,47%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"9,43 ₽","hideAbsoluteDelta":false,"relativeDelta":"24,48%","direction":"positive"}}},{"name":"Армянский драм","price":"0,21 ₽","ticker":"AMD","url":"/finance/currencies/AMD_RUB","chartValues":{"halfYearValue":[0.251673,0.252878,0.257179,0.268779,0.25883,0.263625,0.259065,0.253552,0.258253,0.24844,0.246158,0.245176,0.230669,0.220129,0.227714,0.220173,0.215152,0.213696,0.220354,0.211724,0.208807,0.208989],"allTimeValue":[0.0854,0.079,0.0762,0.0824,0.1038,0.1347,0.1258,0.1434,0.1343,0.1483,0.1553,0.1492,0.1704,0.233866,0.221909,0.228552,0.226384,0.234833,0.253267,0.256815,0.227007,0.208989],"monthValue":[0.218342,0.217005,0.216158,0.215637,0.215422,0.220354,0.218573,0.219747,0.217387,0.214806,0.211724,0.21108,0.209802,0.207565,0.206806,0.208807,0.211428,0.212691,0.211756,0.211952,0.209428,0.208989],"yearValue":[0.237479,0.232224,0.228936,0.226113,0.22651,0.223282,0.231722,0.235303,0.235879,0.245514,0.248198,0.253218,0.258518,0.251089,0.251509,0.250547,0.244211,0.223931,0.219691,0.213968,0.211724,0.208989],"quarterValue":[0.246296,0.248377,0.245176,0.237161,0.230669,0.223901,0.220129,0.224372,0.227714,0.223918,0.22055,0.211581,0.214056,0.213968,0.217005,0.215422,0.219747,0.211724,0.209802,0.208807,0.211756,0.208989]},"instrument_id":"AMD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0004 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,21%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,0024 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,15%","direction":"negative"},"monthDelta":{"absoluteDelta":"−0,0094 ₽","hideAbsoluteDelta":false,"relativeDelta":"−4,28%","direction":"negative"},"yearDelta":{"absoluteDelta":"−0,0285 ₽","hideAbsoluteDelta":false,"relativeDelta":"−12%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"0,12 ₽","hideAbsoluteDelta":false,"relativeDelta":"144,72%","direction":"positive"}}}],"itemsListEmpty":false,"defaultGalleryCurrency":"RUB","nonceId":"8349","ajaxPath":"/finance/result","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"eqemw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"currency_converter"}}}}},"type":"currency_converter"},"eqem3":{"state":{"itemsListEmpty":false,"disableChart":false,"counter":{"path":"/snippet/currency_converter/"},"isMainPage":false,"title":"Акции","type":"stocks_recommendations","conditions":1,"category":"quote","itemsList":[{"value":{"weekValue":[4285,4331,4341,4308,4284.5,4356,4312.5,4367.5,4353,4320.5,4280,4294.5,4320.5,4308,4255.5,4199,4168.5,4155,4114,4193,4082.5,4106],"halfYearValue":[3674,3885,3460,3365.5,3466,3248.5,3785,3926,4065.5,3945,4008,4492,4667,4376,4562.5,4584.5,4646.5,4476,4069,4286,4362.5,4106],"allTimeValue":[4148.5,3854,3836.5,3737,4106,3963,4091,3758,3758.5,3211,3379.5,3800,3811.5,4050,4219,4649,4586,4584.5,4446,4189,4229.5,4106],"monthValue":[4476,4355.5,4409,4088,4100,4189,4069,4121,4064.5,4176,4223,4119.5,4193,4229.5,4252.5,4313.5,4362.5,4285,4293,4283,4155,4106],"yearValue":[4148.5,3854,3836.5,3737,4106,3963,4091,3758,3758.5,3211,3379.5,3800,3811.5,4050,4219,4649,4586,4584.5,4446,4189,4229.5,4106],"dayValue":[4155,4097.5,4049,4094,4058,4105.5,4105.5,4097,4134,4143.5,4190.5,4165.5,4125,4111,4098.5,4108,4085,4091.5,4102,4099,4114,4106],"quarterValue":[4117,4105.5,4217,4549,4646,4623.5,4423,4586,4553,4480,4584.5,4646,4646.5,4293,4355.5,4100,3969.5,4223,4193,4313.5,4293,4106]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−49,00 ₽","relativeDelta":"−1,18%","direction":"negative"},"weekDelta":{"absoluteDelta":"−179,00 ₽","relativeDelta":"−4,18%","direction":"negative"},"monthDelta":{"absoluteDelta":"−370,00 ₽","relativeDelta":"−8,27%","direction":"negative"},"yearDelta":{"absoluteDelta":"−42,50 ₽","relativeDelta":"−1,02%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−42,50 ₽","relativeDelta":"−1,02%","direction":"negative"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"4 106,00 ₽","ticker":"YDEX","url":"/finance/quote/moex/YDEX","chartValues":{"weekValue":[4285,4331,4341,4308,4284.5,4356,4312.5,4367.5,4353,4320.5,4280,4294.5,4320.5,4308,4255.5,4199,4168.5,4155,4114,4193,4082.5,4106],"halfYearValue":[3674,3885,3460,3365.5,3466,3248.5,3785,3926,4065.5,3945,4008,4492,4667,4376,4562.5,4584.5,4646.5,4476,4069,4286,4362.5,4106],"allTimeValue":[4148.5,3854,3836.5,3737,4106,3963,4091,3758,3758.5,3211,3379.5,3800,3811.5,4050,4219,4649,4586,4584.5,4446,4189,4229.5,4106],"monthValue":[4476,4355.5,4409,4088,4100,4189,4069,4121,4064.5,4176,4223,4119.5,4193,4229.5,4252.5,4313.5,4362.5,4285,4293,4283,4155,4106],"yearValue":[4148.5,3854,3836.5,3737,4106,3963,4091,3758,3758.5,3211,3379.5,3800,3811.5,4050,4219,4649,4586,4584.5,4446,4189,4229.5,4106],"dayValue":[4155,4097.5,4049,4094,4058,4105.5,4105.5,4097,4134,4143.5,4190.5,4165.5,4125,4111,4098.5,4108,4085,4091.5,4102,4099,4114,4106],"quarterValue":[4117,4105.5,4217,4549,4646,4623.5,4423,4586,4553,4480,4584.5,4646,4646.5,4293,4355.5,4100,3969.5,4223,4193,4313.5,4293,4106]}},{"value":{"weekValue":[143.38,145.15,145.7,143.82,145.73,147.19,149.21,152,153.92,153,152.81,152.8,151.28,154.8,152.99,153.37,152.86,149.01,147.32,152.23,149.99,149.89],"halfYearValue":[125.6,135.16,121.89,124.29,117.06,108.05,126.89,124.01,138.76,137.54,140.45,168.1,177.16,169.26,170.42,168.52,161.85,139.23,121.91,131.6,143.38,149.89],"allTimeValue":[275.36,320.84,122.34,160.67,178.61,144.9,141.57,145.7,144.2,117.55,153.8,174.45,286.68,241.99,162.33,165.87,155.2,130.88,132.12,108.71,170.96,149.89],"monthValue":[145.69,137.5,134.54,126.7,126.28,125.57,121.91,127.76,132.91,135.94,135.95,131.6,132,136.79,139.53,145,143.38,150.23,152.76,153.72,149.25,149.89],"yearValue":[163.22,139.54,123.6,117,119.28,132.05,126.29,123.76,139.71,132.69,125.97,133.37,115.3,115.24,131.47,140.47,180.05,173.92,168.33,134.54,131.6,149.89],"dayValue":[149.25,147.7,148.28,149.37,149,148.9,148.71,148.74,152,152.32,153.02,152.62,150.68,150.11,149.81,149.77,148.84,148.75,149.43,149.84,150.31,149.89],"quarterValue":[140.47,140.45,142.46,168.1,176.25,175.1,170.64,173.92,171.09,170.45,172.73,166.74,161.85,143.99,134.54,128.54,127.77,132.05,136.79,143.38,152.76,149.89]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,64 ₽","relativeDelta":"0,43%","direction":"positive"},"weekDelta":{"absoluteDelta":"6,51 ₽","relativeDelta":"4,54%","direction":"positive"},"monthDelta":{"absoluteDelta":"4,20 ₽","relativeDelta":"2,88%","direction":"positive"},"yearDelta":{"absoluteDelta":"−13,33 ₽","relativeDelta":"−8,17%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−125,47 ₽","relativeDelta":"−45,57%","direction":"negative"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"149,89 ₽","ticker":"GAZP","url":"/finance/quote/moex/GAZP","chartValues":{"weekValue":[143.38,145.15,145.7,143.82,145.73,147.19,149.21,152,153.92,153,152.81,152.8,151.28,154.8,152.99,153.37,152.86,149.01,147.32,152.23,149.99,149.89],"halfYearValue":[125.6,135.16,121.89,124.29,117.06,108.05,126.89,124.01,138.76,137.54,140.45,168.1,177.16,169.26,170.42,168.52,161.85,139.23,121.91,131.6,143.38,149.89],"allTimeValue":[275.36,320.84,122.34,160.67,178.61,144.9,141.57,145.7,144.2,117.55,153.8,174.45,286.68,241.99,162.33,165.87,155.2,130.88,132.12,108.71,170.96,149.89],"monthValue":[145.69,137.5,134.54,126.7,126.28,125.57,121.91,127.76,132.91,135.94,135.95,131.6,132,136.79,139.53,145,143.38,150.23,152.76,153.72,149.25,149.89],"yearValue":[163.22,139.54,123.6,117,119.28,132.05,126.29,123.76,139.71,132.69,125.97,133.37,115.3,115.24,131.47,140.47,180.05,173.92,168.33,134.54,131.6,149.89],"dayValue":[149.25,147.7,148.28,149.37,149,148.9,148.71,148.74,152,152.32,153.02,152.62,150.68,150.11,149.81,149.77,148.84,148.75,149.43,149.84,150.31,149.89],"quarterValue":[140.47,140.45,142.46,168.1,176.25,175.1,170.64,173.92,171.09,170.45,172.73,166.74,161.85,143.99,134.54,128.54,127.77,132.05,136.79,143.38,152.76,149.89]}},{"value":{"weekValue":[3214.6,3231.8,3226,3211.2,3238.2,3265.4,3281.2,3301.6,3337.2,3324,3321.6,3322.2,3293,3306.4,3280,3280,3279.8,3225.8,3169,3182.4,3181.8,3169.8],"halfYearValue":[2344,2549.8,2540.2,2387.8,2395,2260.2,2625.8,2734,3052.8,3004.6,3079.8,3364.4,3452,3215.2,3419.8,3564.8,3557.6,3302.2,2999.6,3147.8,3214.6,3169.8],"allTimeValue":[1200,1583,6660,7094.4,3217,2252,2473,2744,3518,3430,3103.5,2867,2903.5,2607.5,2322.5,2601.5,2540.2,2634.4,3041.8,3327.6,3272.4,3169.8],"monthValue":[3365.4,3252.2,3272.4,3040,3047,3096.6,2999.6,3148.8,3169.4,3180,3190,3147.8,3172,3225,3225,3276.2,3214.6,3284.4,3314.8,3324.4,3224.6,3169.8],"yearValue":[3084,2999.5,2912.5,2959.5,2614.5,2603,2615.5,2297,2642.5,2566.5,2390,2603.6,2288.6,2543,2891.6,3057,3492,3383.2,3640,3272.4,3147.8,3169.8],"dayValue":[3224.6,3189.4,3183.6,3198,3186,3184.8,3182,3171,3191.8,3183.2,3197.6,3208.8,3197,3186,3192,3179,3169.4,3163.6,3165.8,3166.2,3181.2,3169.8],"quarterValue":[3057,3079.8,3143.8,3364.4,3455,3434.6,3303,3383.2,3422.6,3440.4,3533.8,3613.8,3557.6,3255.4,3272.4,3113.4,3101.2,3104,3225,3214.6,3314.8,3169.8]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−54,80 ₽","relativeDelta":"−1,7%","direction":"negative"},"weekDelta":{"absoluteDelta":"−44,80 ₽","relativeDelta":"−1,39%","direction":"negative"},"monthDelta":{"absoluteDelta":"−195,60 ₽","relativeDelta":"−5,81%","direction":"negative"},"yearDelta":{"absoluteDelta":"85,80 ₽","relativeDelta":"2,78%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 969,80 ₽","relativeDelta":"164,15%","direction":"positive"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"3 169,80 ₽","ticker":"T","url":"/finance/quote/moex/T","chartValues":{"weekValue":[3214.6,3231.8,3226,3211.2,3238.2,3265.4,3281.2,3301.6,3337.2,3324,3321.6,3322.2,3293,3306.4,3280,3280,3279.8,3225.8,3169,3182.4,3181.8,3169.8],"halfYearValue":[2344,2549.8,2540.2,2387.8,2395,2260.2,2625.8,2734,3052.8,3004.6,3079.8,3364.4,3452,3215.2,3419.8,3564.8,3557.6,3302.2,2999.6,3147.8,3214.6,3169.8],"allTimeValue":[1200,1583,6660,7094.4,3217,2252,2473,2744,3518,3430,3103.5,2867,2903.5,2607.5,2322.5,2601.5,2540.2,2634.4,3041.8,3327.6,3272.4,3169.8],"monthValue":[3365.4,3252.2,3272.4,3040,3047,3096.6,2999.6,3148.8,3169.4,3180,3190,3147.8,3172,3225,3225,3276.2,3214.6,3284.4,3314.8,3324.4,3224.6,3169.8],"yearValue":[3084,2999.5,2912.5,2959.5,2614.5,2603,2615.5,2297,2642.5,2566.5,2390,2603.6,2288.6,2543,2891.6,3057,3492,3383.2,3640,3272.4,3147.8,3169.8],"dayValue":[3224.6,3189.4,3183.6,3198,3186,3184.8,3182,3171,3191.8,3183.2,3197.6,3208.8,3197,3186,3192,3179,3169.4,3163.6,3165.8,3166.2,3181.2,3169.8],"quarterValue":[3057,3079.8,3143.8,3364.4,3455,3434.6,3303,3383.2,3422.6,3440.4,3533.8,3613.8,3557.6,3255.4,3272.4,3113.4,3101.2,3104,3225,3214.6,3314.8,3169.8]}},{"value":{"weekValue":[96.95,97.48,97.55,96.43,97.52,96.1,97,97.5,98.89,98.15,97.94,97.74,97.04,97.82,96.95,96,93.05,93.18,90.4,91.3,90.66,92.13],"halfYearValue":[100.56,105.24,96.22,85.45,83,80.98,90.46,101.89,112.6,114.4,108.57,114.31,117.5,113.38,117.05,121.89,123.64,110.3,88.7,93.34,96.95,92.13],"allTimeValue":[114,647.2,849.8,225.3,95.1,37.3,56.81,90,146.85,90.05,76.75,76.5,122,99.81,178.53,328.77,228.1,152.98,107.75,94.04,116.3,92.13],"monthValue":[111.65,109.46,107.06,98.28,98.26,93.86,88.7,94.84,97.35,98.75,98.79,93.34,94.71,96.62,94.7,98.56,96.95,97.37,98,98.46,93.16,92.13],"yearValue":[252.57,243.69,228.1,224.29,180.93,167.52,142.13,114,120.6,106.85,101.12,105.18,78.14,91.77,104.65,113.93,122.91,116.66,128.75,107.06,93.34,92.13],"dayValue":[93.16,91.2,90.86,91.15,90.88,91.25,90.5,90.45,91.31,91.41,92.13,91.66,91.6,90.57,90.85,90.24,90.4,90.71,91.21,91.76,92.23,92.13],"quarterValue":[113.93,108.57,105.33,114.31,111.02,116.72,115.38,116.66,116.98,116.32,123.52,126.77,123.64,111.65,107.06,100.47,95.87,94.59,96.62,96.95,98,92.13]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,03 ₽","relativeDelta":"−1,11%","direction":"negative"},"weekDelta":{"absoluteDelta":"−4,82 ₽","relativeDelta":"−4,97%","direction":"negative"},"monthDelta":{"absoluteDelta":"−19,52 ₽","relativeDelta":"−17,48%","direction":"negative"},"yearDelta":{"absoluteDelta":"−160,44 ₽","relativeDelta":"−63,52%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−21,87 ₽","relativeDelta":"−19,18%","direction":"negative"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"92,13 ₽","ticker":"MTLR","url":"/finance/quote/moex/MTLR","chartValues":{"weekValue":[96.95,97.48,97.55,96.43,97.52,96.1,97,97.5,98.89,98.15,97.94,97.74,97.04,97.82,96.95,96,93.05,93.18,90.4,91.3,90.66,92.13],"halfYearValue":[100.56,105.24,96.22,85.45,83,80.98,90.46,101.89,112.6,114.4,108.57,114.31,117.5,113.38,117.05,121.89,123.64,110.3,88.7,93.34,96.95,92.13],"allTimeValue":[114,647.2,849.8,225.3,95.1,37.3,56.81,90,146.85,90.05,76.75,76.5,122,99.81,178.53,328.77,228.1,152.98,107.75,94.04,116.3,92.13],"monthValue":[111.65,109.46,107.06,98.28,98.26,93.86,88.7,94.84,97.35,98.75,98.79,93.34,94.71,96.62,94.7,98.56,96.95,97.37,98,98.46,93.16,92.13],"yearValue":[252.57,243.69,228.1,224.29,180.93,167.52,142.13,114,120.6,106.85,101.12,105.18,78.14,91.77,104.65,113.93,122.91,116.66,128.75,107.06,93.34,92.13],"dayValue":[93.16,91.2,90.86,91.15,90.88,91.25,90.5,90.45,91.31,91.41,92.13,91.66,91.6,90.57,90.85,90.24,90.4,90.71,91.21,91.76,92.23,92.13],"quarterValue":[113.93,108.57,105.33,114.31,111.02,116.72,115.38,116.66,116.98,116.32,123.52,126.77,123.64,111.65,107.06,100.47,95.87,94.59,96.62,96.95,98,92.13]}},{"value":{"weekValue":[310,312.06,311.9,310,312.15,313.99,316.37,318.42,319.36,318.2,318.06,318.15,315.75,317.86,313.99,313.21,311.95,309.37,307.05,305.32,306.62,307.8],"halfYearValue":[238.03,255.77,237.05,236.49,237.29,230.15,269.56,271.8,283.53,278.35,282.88,309.87,316.03,305.5,319.69,324.06,315.23,306.11,282.03,297.99,310,307.8],"allTimeValue":[49.65,105.73,16.67,71.14,84.82,86.78,94.57,63.01,127.1,183.41,197.12,182.61,326.91,123.34,150.45,252.65,307.53,289.9,259.31,225.53,307.44,307.8],"monthValue":[309.72,303.24,302.09,285.35,284.98,287.56,282.03,293.4,299.81,300.95,301.49,297.99,300.8,304.8,308.12,312.25,310,316.69,317.58,318.18,309.41,307.8],"yearValue":[308.24,320.64,313.08,324.55,284.38,287.21,268.17,252.82,272.92,259.98,242.66,253.43,224.55,257.6,279.8,281.97,319.5,316.4,325.3,302.09,297.99,307.8],"dayValue":[309.41,307.65,307.72,308.95,307.84,307.1,305.22,303.64,305.47,305.76,306.66,306.9,307.09,306.33,307.45,306.7,305.89,306.21,307.02,306.94,307.99,307.8],"quarterValue":[281.97,282.88,289.94,309.87,315.91,316.97,310.11,316.4,317.57,320.51,326.02,323.31,315.23,299.22,302.09,290.35,292.46,296.5,304.8,310,317.58,307.8]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,61 ₽","relativeDelta":"−0,52%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2,20 ₽","relativeDelta":"−0,71%","direction":"negative"},"monthDelta":{"absoluteDelta":"−1,92 ₽","relativeDelta":"−0,62%","direction":"negative"},"yearDelta":{"absoluteDelta":"−0,44 ₽","relativeDelta":"−0,14%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"258,15 ₽","relativeDelta":"519,94%","direction":"positive"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"307,80 ₽","ticker":"SBER","url":"/finance/quote/moex/SBER","chartValues":{"weekValue":[310,312.06,311.9,310,312.15,313.99,316.37,318.42,319.36,318.2,318.06,318.15,315.75,317.86,313.99,313.21,311.95,309.37,307.05,305.32,306.62,307.8],"halfYearValue":[238.03,255.77,237.05,236.49,237.29,230.15,269.56,271.8,283.53,278.35,282.88,309.87,316.03,305.5,319.69,324.06,315.23,306.11,282.03,297.99,310,307.8],"allTimeValue":[49.65,105.73,16.67,71.14,84.82,86.78,94.57,63.01,127.1,183.41,197.12,182.61,326.91,123.34,150.45,252.65,307.53,289.9,259.31,225.53,307.44,307.8],"monthValue":[309.72,303.24,302.09,285.35,284.98,287.56,282.03,293.4,299.81,300.95,301.49,297.99,300.8,304.8,308.12,312.25,310,316.69,317.58,318.18,309.41,307.8],"yearValue":[308.24,320.64,313.08,324.55,284.38,287.21,268.17,252.82,272.92,259.98,242.66,253.43,224.55,257.6,279.8,281.97,319.5,316.4,325.3,302.09,297.99,307.8],"dayValue":[309.41,307.65,307.72,308.95,307.84,307.1,305.22,303.64,305.47,305.76,306.66,306.9,307.09,306.33,307.45,306.7,305.89,306.21,307.02,306.94,307.99,307.8],"quarterValue":[281.97,282.88,289.94,309.87,315.91,316.97,310.11,316.4,317.57,320.51,326.02,323.31,315.23,299.22,302.09,290.35,292.46,296.5,304.8,310,317.58,307.8]}}],"blender_url":"//yandex.ru/currency_converter?from=upper","adapterParams":{"construct":[{"itemsListEmpty":false,"disableChart":false,"counter":{"path":"/snippet/currency_converter/"},"isMainPage":false,"title":"Акции","type":"stocks_recommendations","conditions":1,"category":"quote","itemsList":[{"value":{"weekValue":[4285,4331,4341,4308,4284.5,4356,4312.5,4367.5,4353,4320.5,4280,4294.5,4320.5,4308,4255.5,4199,4168.5,4155,4114,4193,4082.5,4106],"halfYearValue":[3674,3885,3460,3365.5,3466,3248.5,3785,3926,4065.5,3945,4008,4492,4667,4376,4562.5,4584.5,4646.5,4476,4069,4286,4362.5,4106],"allTimeValue":[4148.5,3854,3836.5,3737,4106,3963,4091,3758,3758.5,3211,3379.5,3800,3811.5,4050,4219,4649,4586,4584.5,4446,4189,4229.5,4106],"monthValue":[4476,4355.5,4409,4088,4100,4189,4069,4121,4064.5,4176,4223,4119.5,4193,4229.5,4252.5,4313.5,4362.5,4285,4293,4283,4155,4106],"yearValue":[4148.5,3854,3836.5,3737,4106,3963,4091,3758,3758.5,3211,3379.5,3800,3811.5,4050,4219,4649,4586,4584.5,4446,4189,4229.5,4106],"dayValue":[4155,4097.5,4049,4094,4058,4105.5,4105.5,4097,4134,4143.5,4190.5,4165.5,4125,4111,4098.5,4108,4085,4091.5,4102,4099,4114,4106],"quarterValue":[4117,4105.5,4217,4549,4646,4623.5,4423,4586,4553,4480,4584.5,4646,4646.5,4293,4355.5,4100,3969.5,4223,4193,4313.5,4293,4106]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-1.18","Ts":"1745874000","AbsoluteDelta":"-49"},"HalfYearDelta":{"RelativeDelta":"+11.76","Ts":"1730408400","AbsoluteDelta":"+432"},"QuarterDelta":{"RelativeDelta":"-0.2672","Ts":"1738184400","AbsoluteDelta":"-11"},"AllTimeDelta":{"RelativeDelta":"-1.02","Ts":"1721768400","AbsoluteDelta":"-42.5"},"WeekDelta":{"RelativeDelta":"-4.18","Ts":"1745438400","AbsoluteDelta":"-179"},"MonthDelta":{"RelativeDelta":"-8.27","Ts":"1743368400","AbsoluteDelta":"-370"},"YearDelta":{"RelativeDelta":"-1.02","Ts":"1721768400","AbsoluteDelta":"-42.5"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"+4106","ticker":"YDEX","url":"/finance/quote/moex/YDEX"},{"value":{"weekValue":[143.38,145.15,145.7,143.82,145.73,147.19,149.21,152,153.92,153,152.81,152.8,151.28,154.8,152.99,153.37,152.86,149.01,147.32,152.23,149.99,149.89],"halfYearValue":[125.6,135.16,121.89,124.29,117.06,108.05,126.89,124.01,138.76,137.54,140.45,168.1,177.16,169.26,170.42,168.52,161.85,139.23,121.91,131.6,143.38,149.89],"allTimeValue":[275.36,320.84,122.34,160.67,178.61,144.9,141.57,145.7,144.2,117.55,153.8,174.45,286.68,241.99,162.33,165.87,155.2,130.88,132.12,108.71,170.96,149.89],"monthValue":[145.69,137.5,134.54,126.7,126.28,125.57,121.91,127.76,132.91,135.94,135.95,131.6,132,136.79,139.53,145,143.38,150.23,152.76,153.72,149.25,149.89],"yearValue":[163.22,139.54,123.6,117,119.28,132.05,126.29,123.76,139.71,132.69,125.97,133.37,115.3,115.24,131.47,140.47,180.05,173.92,168.33,134.54,131.6,149.89],"dayValue":[149.25,147.7,148.28,149.37,149,148.9,148.71,148.74,152,152.32,153.02,152.62,150.68,150.11,149.81,149.77,148.84,148.75,149.43,149.84,150.31,149.89],"quarterValue":[140.47,140.45,142.46,168.1,176.25,175.1,170.64,173.92,171.09,170.45,172.73,166.74,161.85,143.99,134.54,128.54,127.77,132.05,136.79,143.38,152.76,149.89]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+0.4288","Ts":"1745874000","AbsoluteDelta":"+0.64"},"HalfYearDelta":{"RelativeDelta":"+19.34","Ts":"1730408400","AbsoluteDelta":"+24.29"},"QuarterDelta":{"RelativeDelta":"+6.71","Ts":"1738184400","AbsoluteDelta":"+9.42"},"AllTimeDelta":{"RelativeDelta":"-45.57","Ts":"1147896000","AbsoluteDelta":"-125.47"},"WeekDelta":{"RelativeDelta":"+4.54","Ts":"1745438400","AbsoluteDelta":"+6.51"},"MonthDelta":{"RelativeDelta":"+2.88","Ts":"1743368400","AbsoluteDelta":"+4.2"},"YearDelta":{"RelativeDelta":"-8.17","Ts":"1714424400","AbsoluteDelta":"-13.33"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"+149.89","ticker":"GAZP","url":"/finance/quote/moex/GAZP"},{"value":{"weekValue":[3214.6,3231.8,3226,3211.2,3238.2,3265.4,3281.2,3301.6,3337.2,3324,3321.6,3322.2,3293,3306.4,3280,3280,3279.8,3225.8,3169,3182.4,3181.8,3169.8],"halfYearValue":[2344,2549.8,2540.2,2387.8,2395,2260.2,2625.8,2734,3052.8,3004.6,3079.8,3364.4,3452,3215.2,3419.8,3564.8,3557.6,3302.2,2999.6,3147.8,3214.6,3169.8],"allTimeValue":[1200,1583,6660,7094.4,3217,2252,2473,2744,3518,3430,3103.5,2867,2903.5,2607.5,2322.5,2601.5,2540.2,2634.4,3041.8,3327.6,3272.4,3169.8],"monthValue":[3365.4,3252.2,3272.4,3040,3047,3096.6,2999.6,3148.8,3169.4,3180,3190,3147.8,3172,3225,3225,3276.2,3214.6,3284.4,3314.8,3324.4,3224.6,3169.8],"yearValue":[3084,2999.5,2912.5,2959.5,2614.5,2603,2615.5,2297,2642.5,2566.5,2390,2603.6,2288.6,2543,2891.6,3057,3492,3383.2,3640,3272.4,3147.8,3169.8],"dayValue":[3224.6,3189.4,3183.6,3198,3186,3184.8,3182,3171,3191.8,3183.2,3197.6,3208.8,3197,3186,3192,3179,3169.4,3163.6,3165.8,3166.2,3181.2,3169.8],"quarterValue":[3057,3079.8,3143.8,3364.4,3455,3434.6,3303,3383.2,3422.6,3440.4,3533.8,3613.8,3557.6,3255.4,3272.4,3113.4,3101.2,3104,3225,3214.6,3314.8,3169.8]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-1.7","Ts":"1745874000","AbsoluteDelta":"-54.8"},"HalfYearDelta":{"RelativeDelta":"+35.23","Ts":"1730408400","AbsoluteDelta":"+825.8"},"QuarterDelta":{"RelativeDelta":"+3.69","Ts":"1738184400","AbsoluteDelta":"+112.8"},"AllTimeDelta":{"RelativeDelta":"+164.15","Ts":"1572210000","AbsoluteDelta":"+1969.8"},"WeekDelta":{"RelativeDelta":"-1.39","Ts":"1745438400","AbsoluteDelta":"-44.8"},"MonthDelta":{"RelativeDelta":"-5.81","Ts":"1743368400","AbsoluteDelta":"-195.6"},"YearDelta":{"RelativeDelta":"+2.78","Ts":"1714424400","AbsoluteDelta":"+85.8"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"+3169.8","ticker":"T","url":"/finance/quote/moex/T"},{"value":{"weekValue":[96.95,97.48,97.55,96.43,97.52,96.1,97,97.5,98.89,98.15,97.94,97.74,97.04,97.82,96.95,96,93.05,93.18,90.4,91.3,90.66,92.13],"halfYearValue":[100.56,105.24,96.22,85.45,83,80.98,90.46,101.89,112.6,114.4,108.57,114.31,117.5,113.38,117.05,121.89,123.64,110.3,88.7,93.34,96.95,92.13],"allTimeValue":[114,647.2,849.8,225.3,95.1,37.3,56.81,90,146.85,90.05,76.75,76.5,122,99.81,178.53,328.77,228.1,152.98,107.75,94.04,116.3,92.13],"monthValue":[111.65,109.46,107.06,98.28,98.26,93.86,88.7,94.84,97.35,98.75,98.79,93.34,94.71,96.62,94.7,98.56,96.95,97.37,98,98.46,93.16,92.13],"yearValue":[252.57,243.69,228.1,224.29,180.93,167.52,142.13,114,120.6,106.85,101.12,105.18,78.14,91.77,104.65,113.93,122.91,116.66,128.75,107.06,93.34,92.13],"dayValue":[93.16,91.2,90.86,91.15,90.88,91.25,90.5,90.45,91.31,91.41,92.13,91.66,91.6,90.57,90.85,90.24,90.4,90.71,91.21,91.76,92.23,92.13],"quarterValue":[113.93,108.57,105.33,114.31,111.02,116.72,115.38,116.66,116.98,116.32,123.52,126.77,123.64,111.65,107.06,100.47,95.87,94.59,96.62,96.95,98,92.13]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-1.11","Ts":"1745874000","AbsoluteDelta":"-1.03"},"HalfYearDelta":{"RelativeDelta":"-8.38","Ts":"1730408400","AbsoluteDelta":"-8.43"},"QuarterDelta":{"RelativeDelta":"-19.13","Ts":"1738184400","AbsoluteDelta":"-21.8"},"AllTimeDelta":{"RelativeDelta":"-19.18","Ts":"1230152400","AbsoluteDelta":"-21.87"},"WeekDelta":{"RelativeDelta":"-4.97","Ts":"1745438400","AbsoluteDelta":"-4.82"},"MonthDelta":{"RelativeDelta":"-17.48","Ts":"1743368400","AbsoluteDelta":"-19.52"},"YearDelta":{"RelativeDelta":"-63.52","Ts":"1714424400","AbsoluteDelta":"-160.44"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"+92.13","ticker":"MTLR","url":"/finance/quote/moex/MTLR"},{"value":{"weekValue":[310,312.06,311.9,310,312.15,313.99,316.37,318.42,319.36,318.2,318.06,318.15,315.75,317.86,313.99,313.21,311.95,309.37,307.05,305.32,306.62,307.8],"halfYearValue":[238.03,255.77,237.05,236.49,237.29,230.15,269.56,271.8,283.53,278.35,282.88,309.87,316.03,305.5,319.69,324.06,315.23,306.11,282.03,297.99,310,307.8],"allTimeValue":[49.65,105.73,16.67,71.14,84.82,86.78,94.57,63.01,127.1,183.41,197.12,182.61,326.91,123.34,150.45,252.65,307.53,289.9,259.31,225.53,307.44,307.8],"monthValue":[309.72,303.24,302.09,285.35,284.98,287.56,282.03,293.4,299.81,300.95,301.49,297.99,300.8,304.8,308.12,312.25,310,316.69,317.58,318.18,309.41,307.8],"yearValue":[308.24,320.64,313.08,324.55,284.38,287.21,268.17,252.82,272.92,259.98,242.66,253.43,224.55,257.6,279.8,281.97,319.5,316.4,325.3,302.09,297.99,307.8],"dayValue":[309.41,307.65,307.72,308.95,307.84,307.1,305.22,303.64,305.47,305.76,306.66,306.9,307.09,306.33,307.45,306.7,305.89,306.21,307.02,306.94,307.99,307.8],"quarterValue":[281.97,282.88,289.94,309.87,315.91,316.97,310.11,316.4,317.57,320.51,326.02,323.31,315.23,299.22,302.09,290.35,292.46,296.5,304.8,310,317.58,307.8]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-0.5204","Ts":"1745874000","AbsoluteDelta":"-1.61"},"HalfYearDelta":{"RelativeDelta":"+29.31","Ts":"1730408400","AbsoluteDelta":"+69.77"},"QuarterDelta":{"RelativeDelta":"+9.16","Ts":"1738184400","AbsoluteDelta":"+25.83"},"AllTimeDelta":{"RelativeDelta":"+519.94","Ts":"1146513600","AbsoluteDelta":"+258.15"},"WeekDelta":{"RelativeDelta":"-0.7097","Ts":"1745438400","AbsoluteDelta":"-2.2"},"MonthDelta":{"RelativeDelta":"-0.6199","Ts":"1743368400","AbsoluteDelta":"-1.92"},"YearDelta":{"RelativeDelta":"-0.1427","Ts":"1714424400","AbsoluteDelta":"-0.44"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"+307.8","ticker":"SBER","url":"/finance/quote/moex/SBER"}],"blender_url":"//yandex.ru/currency_converter?from=upper"}],"pos":1,"number":null,"documentListIndex":1},"querySerpLink":"курс usd tzs","stockAjaxRequest":"акции","converterAjaxRequest":"конвертер+валют","decimalSeparator":",","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"eqemw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks_recommendations"}}}}},"type":"stocks_recommendations"},"eqem4":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Вашингтон","title":"Вашингтон","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Вашингтон","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%20tzs&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":"eqemw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}