Войти
ПоискФинансыФинансыКартинкиВидеоКартыТоварыПереводчик
Все
  • ГлавнаяВалюты

  • Конвертер валют

    12 900
    Данные предоставлены Twelvedata
    1 Доллар США = 12900,00 Узбекского сума
    Курс валюты опустился на −40 UZS Курс валюты опустился на −0,31%
    −40 UZS
    −0,31%
    за месяц
    Обновлено 30.04.2025
    Сообщить об ошибке

  • Акции

    Тренды за месяц
    YDEX
    Яндекс
    4 155,00 ₽
    Цена опустилась на −136,50 ₽
    −136,50 ₽
    3,18%
    GAZP
    Газпром
    149,25 ₽
    Цена выросла на 5,26 ₽
    +5,26 ₽
    3,65%
    T
    Т-Технологии
    3 224,60 ₽
    Цена опустилась на −30,80 ₽
    −30,80 ₽
    0,95%
    MTLR
    Мечел
    93,16 ₽
    Цена опустилась на −18,49 ₽
    −18,49 ₽
    16,56%
    SBER
    СберБанк
    309,41 ₽
    Цена выросла на 10,19 ₽
    +10,19 ₽
    3,41%
    Условия подключения
      Колумбус
      Настройки
      ya.ru
      О компанииКоммерческие предложенияВакансииЛицензия на использованиеПолитика конфиденциальностиПравила рекомендаций
      {"773w0":{"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%2Buzs%26lr%3D213%26ncrnd%3D34013&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%2Buzs%26lr%3D213%26ncrnd%3D34013","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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"курс usd uzs","reqid":"1745979229432780-753464589624924000-balancer-l7leveler-kubr-yp-sas-136-BAL","lr":"213","counters":{"type":"b","data":{"$header":"773wz000","logo":"773wz001","advanced-search":"773wz002","login":"773wz004","usermenu":"773wz005","market-cart":"773wz007","more-button":"773wz008","cbir":"773wz009","clear":"773wz00a","submit":"773wz00b","$navigation":"773wz00c","item":"773wz00r","tab-search":"773wz00e","tab-finance":"773wz00g","tab-images":"773wz00i","tab-video":"773wz00k","tab-maps":"773wz00m","tab-shopping":"773wz00o","tab-translate":"773wz00q","tab-all":"773wz00s"}}},"loggedIn":false,"mix":{"outerContainer":["HeaderDesktop_redesign"]},"suggestUrl":"/finance/suggest","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{},"additionalFormClasses":[]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"773ww01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"773w1":{"state":{"items":[{"title":"Главная","url":"/finance"},{"title":"Валюты","url":"/finance/currencies"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"773ww02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"breadcrumbs"}}}}},"type":"finance","subtype":"breadcrumbs"},"773w2":{"state":{"bankUrl":"https://twelvedata.com","fromName":"USD","timeInfo":"Данные предоставлены Twelvedata · 30.04.2025","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"","fromVal":"1","options":[{"value":"UZS","content":{"label":"Узбекский сум","countryCode":"UZ"},"countryCode":"UZ"},{"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":"UAH","content":{"label":"Украинская гривна","countryCode":"UA"},"countryCode":"UA"},{"value":"GBP","content":{"label":"Фунт стерлингов","countryCode":"GB"},"countryCode":"GB"},{"value":"CZK","content":{"label":"Чешская крона","countryCode":"CZ"},"countryCode":"CZ"},{"value":"SEK","content":{"label":"Шведская крона","countryCode":"SE"},"countryCode":"SE"},{"value":"CHF","content":{"label":"Швейцарский франк","countryCode":"CH"},"countryCode":"CH"},{"value":"ZAR","content":{"label":"Южноафриканский рэнд","countryCode":"ZA"},"countryCode":"ZA"},{"value":"KRW","content":{"label":"Южнокорейская вона","countryCode":"KR"},"countryCode":"KR"},{"value":"JPY","content":{"label":"Японская йена","countryCode":"JP"},"countryCode":"JP"},{"value":"AFN","content":{"label":"Афганский афгани","countryCode":"AF"},"countryCode":"AF"},{"value":"BOB","content":{"label":"Боливийский боливиано","countryCode":"BO"},"countryCode":"BO"},{"value":"CLP","content":{"label":"Чилийское песо","countryCode":"CL"},"countryCode":"CL"},{"value":"COP","content":{"label":"Колумбийское песо","countryCode":"CO"},"countryCode":"CO"},{"value":"IRR","content":{"label":"Иранский риал","countryCode":"IR"},"countryCode":"IR"},{"value":"KYD","content":{"label":"Доллар Каймановых островов","countryCode":"KY"},"countryCode":"KY"},{"value":"STN","content":{"label":"Добра Сан-Томе и Принсипи","countryCode":"ST"},"countryCode":"ST"},{"value":"ALL","content":{"label":"Албанский лек","countryCode":"AL"},"countryCode":"AL"},{"value":"AOA","content":{"label":"Ангольская кванза","countryCode":"AO"},"countryCode":"AO"},{"value":"ARS","content":{"label":"Аргентинское песо","countryCode":"AR"},"countryCode":"AR"},{"value":"BBD","content":{"label":"Барбадосский доллар","countryCode":"BB"},"countryCode":"BB"},{"value":"BDT","content":{"label":"Бангладешская така","countryCode":"BD"},"countryCode":"BD"},{"value":"BHD","content":{"label":"Бахрейнский динар","countryCode":"BH"},"countryCode":"BH"},{"value":"BIF","content":{"label":"Бурундийский франк","countryCode":"BI"},"countryCode":"BI"},{"value":"BND","content":{"label":"Брунейский доллар","countryCode":"BN"},"countryCode":"BN"},{"value":"BWP","content":{"label":"Ботсванская пула","countryCode":"BW"},"countryCode":"BW"},{"value":"BZD","content":{"label":"Белизский доллар","countryCode":"BZ"},"countryCode":"BZ"},{"value":"DJF","content":{"label":"Франк Джибути","countryCode":"DJ"},"countryCode":"DJ"},{"value":"DOP","content":{"label":"Доминиканское песо","countryCode":"DO"},"countryCode":"DO"},{"value":"DZD","content":{"label":"Алжирский динар","countryCode":"DZ"},"countryCode":"DZ"},{"value":"ETB","content":{"label":"Эфиопский быр","countryCode":"ET"},"countryCode":"ET"},{"value":"FJD","content":{"label":"Доллар Фиджи","countryCode":"FJ"},"countryCode":"FJ"},{"value":"GHS","content":{"label":"Ганский седи","countryCode":"GH"},"countryCode":"GH"},{"value":"GMD","content":{"label":"Гамбийский даласи","countryCode":"GM"},"countryCode":"GM"},{"value":"GNF","content":{"label":"Гвинейский франк","countryCode":"GN"},"countryCode":"GN"},{"value":"GTQ","content":{"label":"Гватемальский кетсаль","countryCode":"GT"},"countryCode":"GT"},{"value":"HNL","content":{"label":"Гондурасская лемпира","countryCode":"HN"},"countryCode":"HN"},{"value":"HTG","content":{"label":"Гаитский гурд","countryCode":"HT"},"countryCode":"HT"},{"value":"ILS","content":{"label":"Новый израильский шекель","countryCode":"IL"},"countryCode":"IL"},{"value":"IQD","content":{"label":"Иракский динар","countryCode":"IQ"},"countryCode":"IQ"},{"value":"ISK","content":{"label":"Исландская крона","countryCode":"IS"},"countryCode":"IS"},{"value":"JMD","content":{"label":"Ямайский доллар","countryCode":"JM"},"countryCode":"JM"},{"value":"JOD","content":{"label":"Иорданский динар","countryCode":"JO"},"countryCode":"JO"},{"value":"KES","content":{"label":"Кенийский шиллинг","countryCode":"KE"},"countryCode":"KE"},{"value":"KHR","content":{"label":"Камбоджийский риель","countryCode":"KH"},"countryCode":"KH"},{"value":"KMF","content":{"label":"Коморский франк","countryCode":"KM"},"countryCode":"KM"},{"value":"KWD","content":{"label":"Кувейтский динар","countryCode":"KW"},"countryCode":"KW"},{"value":"LAK","content":{"label":"Лаосский кип","countryCode":"LA"},"countryCode":"LA"},{"value":"LBP","content":{"label":"Ливанский фунт","countryCode":"LB"},"countryCode":"LB"},{"value":"LKR","content":{"label":"Шри-Ланкийская рупия","countryCode":"LK"},"countryCode":"LK"},{"value":"LSL","content":{"label":"Лоти Лесото","countryCode":"LS"},"countryCode":"LS"},{"value":"LYD","content":{"label":"Ливийский динар","countryCode":"LY"},"countryCode":"LY"},{"value":"MAD","content":{"label":"Марокканский дирхам","countryCode":"MA"},"countryCode":"MA"},{"value":"MGA","content":{"label":"Малагасийский ариари","countryCode":"MG"},"countryCode":"MG"},{"value":"MKD","content":{"label":"Денар Республики Македония","countryCode":"MK"},"countryCode":"MK"},{"value":"MMK","content":{"label":"Мьянма киаты","countryCode":"MM"},"countryCode":"MM"},{"value":"MNT","content":{"label":"Монгольский тугрик","countryCode":"MN"},"countryCode":"MN"},{"value":"MOP","content":{"label":"Патака Макао","countryCode":"MO"},"countryCode":"MO"},{"value":"MUR","content":{"label":"Маврикийская рупия","countryCode":"MU"},"countryCode":"MU"},{"value":"MVR","content":{"label":"Мальдивская руфия","countryCode":"MV"},"countryCode":"MV"},{"value":"MWK","content":{"label":"Малавийская квача","countryCode":"MW"},"countryCode":"MW"},{"value":"MXN","content":{"label":"Мексиканское песо","countryCode":"MX"},"countryCode":"MX"},{"value":"MYR","content":{"label":"Малайзийский ринггит","countryCode":"MY"},"countryCode":"MY"},{"value":"MZN","content":{"label":"Мозамбикский метикал","countryCode":"MZ"},"countryCode":"MZ"},{"value":"NAD","content":{"label":"Доллар Намибии","countryCode":"NA"},"countryCode":"NA"},{"value":"NGN","content":{"label":"Нигерийская найра","countryCode":"NG"},"countryCode":"NG"},{"value":"NIO","content":{"label":"Никарагуанская золотая кордоба","countryCode":"NI"},"countryCode":"NI"},{"value":"NPR","content":{"label":"Непальская рупия","countryCode":"NP"},"countryCode":"NP"},{"value":"OMR","content":{"label":"Оманский риал","countryCode":"OM"},"countryCode":"OM"},{"value":"PEN","content":{"label":"Перуанский соль","countryCode":"PE"},"countryCode":"PE"},{"value":"PGK","content":{"label":"Кина Папуа-Новой Гвинеи","countryCode":"PG"},"countryCode":"PG"},{"value":"PHP","content":{"label":"Филиппинское песо","countryCode":"PH"},"countryCode":"PH"},{"value":"PKR","content":{"label":"Пакистанская рупия","countryCode":"PK"},"countryCode":"PK"},{"value":"PYG","content":{"label":"Парагвайский гуарани","countryCode":"PY"},"countryCode":"PY"},{"value":"RWF","content":{"label":"Франк Руанды","countryCode":"RW"},"countryCode":"RW"},{"value":"SAR","content":{"label":"Саудовский риял","countryCode":"SA"},"countryCode":"SA"},{"value":"SCR","content":{"label":"Сейшельская рупия","countryCode":"SC"},"countryCode":"SC"},{"value":"SDG","content":{"label":"Суданский фунт","countryCode":"SD"},"countryCode":"SD"},{"value":"SOS","content":{"label":"Сомалийский шиллинг","countryCode":"SO"},"countryCode":"SO"},{"value":"SVC","content":{"label":"Сальвадорский колон","countryCode":"SV"},"countryCode":"SV"},{"value":"SZL","content":{"label":"Свазилендский лилангени","countryCode":"SZ"},"countryCode":"SZ"},{"value":"TND","content":{"label":"Тунисский динар","countryCode":"TN"},"countryCode":"TN"},{"value":"TTD","content":{"label":"Доллар Тринидада и Тобаго","countryCode":"TT"},"countryCode":"TT"},{"value":"TWD","content":{"label":"Новый тайваньский доллар","countryCode":"TW"},"countryCode":"TW"},{"value":"TZS","content":{"label":"Танзанийский шиллинг","countryCode":"TZ"},"countryCode":"TZ"},{"value":"UGX","content":{"label":"Угандийский шиллинг","countryCode":"UG"},"countryCode":"UG"},{"value":"UYU","content":{"label":"Уругвайское песо","countryCode":"UY"},"countryCode":"UY"},{"value":"VEF","content":{"label":"Венесуэльский боливар","countryCode":"VE"},"countryCode":"VE"},{"value":"VUV","content":{"label":"Вануатский вату","countryCode":"VU"},"countryCode":"VU"},{"value":"YER","content":{"label":"Йеменский риал","countryCode":"YE"},"countryCode":"YE"},{"value":"MRO","content":{"label":"Мавританская угия","countryCode":"MR"},"countryCode":"MR"},{"value":"STD","content":{"label":"Добра Сан-Томе и Принсипи","countryCode":"ST"},"countryCode":"ST"},{"value":"BTC","content":{"label":"Bitcoin","countryCode":"BT"},"countryCode":"BT"}],"toName":"UZS","isCrypto":false,"toOptions":[{"value":"UZS","content":{"label":"Узбекский сум","countryCode":"UZ"},"countryCode":"UZ"},{"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":"UAH","content":{"label":"Украинская гривна","countryCode":"UA"},"countryCode":"UA"},{"value":"GBP","content":{"label":"Фунт стерлингов","countryCode":"GB"},"countryCode":"GB"},{"value":"CZK","content":{"label":"Чешская крона","countryCode":"CZ"},"countryCode":"CZ"},{"value":"SEK","content":{"label":"Шведская крона","countryCode":"SE"},"countryCode":"SE"},{"value":"CHF","content":{"label":"Швейцарский франк","countryCode":"CH"},"countryCode":"CH"},{"value":"ZAR","content":{"label":"Южноафриканский рэнд","countryCode":"ZA"},"countryCode":"ZA"},{"value":"KRW","content":{"label":"Южнокорейская вона","countryCode":"KR"},"countryCode":"KR"},{"value":"JPY","content":{"label":"Японская йена","countryCode":"JP"},"countryCode":"JP"},{"value":"AFN","content":{"label":"Афганский афгани","countryCode":"AF"},"countryCode":"AF"},{"value":"BOB","content":{"label":"Боливийский боливиано","countryCode":"BO"},"countryCode":"BO"},{"value":"CLP","content":{"label":"Чилийское песо","countryCode":"CL"},"countryCode":"CL"},{"value":"COP","content":{"label":"Колумбийское песо","countryCode":"CO"},"countryCode":"CO"},{"value":"IRR","content":{"label":"Иранский риал","countryCode":"IR"},"countryCode":"IR"},{"value":"KYD","content":{"label":"Доллар Каймановых островов","countryCode":"KY"},"countryCode":"KY"},{"value":"STN","content":{"label":"Добра Сан-Томе и Принсипи","countryCode":"ST"},"countryCode":"ST"},{"value":"ALL","content":{"label":"Албанский лек","countryCode":"AL"},"countryCode":"AL"},{"value":"AOA","content":{"label":"Ангольская кванза","countryCode":"AO"},"countryCode":"AO"},{"value":"ARS","content":{"label":"Аргентинское песо","countryCode":"AR"},"countryCode":"AR"},{"value":"BBD","content":{"label":"Барбадосский доллар","countryCode":"BB"},"countryCode":"BB"},{"value":"BDT","content":{"label":"Бангладешская така","countryCode":"BD"},"countryCode":"BD"},{"value":"BHD","content":{"label":"Бахрейнский динар","countryCode":"BH"},"countryCode":"BH"},{"value":"BIF","content":{"label":"Бурундийский франк","countryCode":"BI"},"countryCode":"BI"},{"value":"BND","content":{"label":"Брунейский доллар","countryCode":"BN"},"countryCode":"BN"},{"value":"BWP","content":{"label":"Ботсванская пула","countryCode":"BW"},"countryCode":"BW"},{"value":"BZD","content":{"label":"Белизский доллар","countryCode":"BZ"},"countryCode":"BZ"},{"value":"DJF","content":{"label":"Франк Джибути","countryCode":"DJ"},"countryCode":"DJ"},{"value":"DOP","content":{"label":"Доминиканское песо","countryCode":"DO"},"countryCode":"DO"},{"value":"DZD","content":{"label":"Алжирский динар","countryCode":"DZ"},"countryCode":"DZ"},{"value":"ETB","content":{"label":"Эфиопский быр","countryCode":"ET"},"countryCode":"ET"},{"value":"FJD","content":{"label":"Доллар Фиджи","countryCode":"FJ"},"countryCode":"FJ"},{"value":"GHS","content":{"label":"Ганский седи","countryCode":"GH"},"countryCode":"GH"},{"value":"GMD","content":{"label":"Гамбийский даласи","countryCode":"GM"},"countryCode":"GM"},{"value":"GNF","content":{"label":"Гвинейский франк","countryCode":"GN"},"countryCode":"GN"},{"value":"GTQ","content":{"label":"Гватемальский кетсаль","countryCode":"GT"},"countryCode":"GT"},{"value":"HNL","content":{"label":"Гондурасская лемпира","countryCode":"HN"},"countryCode":"HN"},{"value":"HTG","content":{"label":"Гаитский гурд","countryCode":"HT"},"countryCode":"HT"},{"value":"ILS","content":{"label":"Новый израильский шекель","countryCode":"IL"},"countryCode":"IL"},{"value":"IQD","content":{"label":"Иракский динар","countryCode":"IQ"},"countryCode":"IQ"},{"value":"ISK","content":{"label":"Исландская крона","countryCode":"IS"},"countryCode":"IS"},{"value":"JMD","content":{"label":"Ямайский доллар","countryCode":"JM"},"countryCode":"JM"},{"value":"JOD","content":{"label":"Иорданский динар","countryCode":"JO"},"countryCode":"JO"},{"value":"KES","content":{"label":"Кенийский шиллинг","countryCode":"KE"},"countryCode":"KE"},{"value":"KHR","content":{"label":"Камбоджийский риель","countryCode":"KH"},"countryCode":"KH"},{"value":"KMF","content":{"label":"Коморский франк","countryCode":"KM"},"countryCode":"KM"},{"value":"KWD","content":{"label":"Кувейтский динар","countryCode":"KW"},"countryCode":"KW"},{"value":"LAK","content":{"label":"Лаосский кип","countryCode":"LA"},"countryCode":"LA"},{"value":"LBP","content":{"label":"Ливанский фунт","countryCode":"LB"},"countryCode":"LB"},{"value":"LKR","content":{"label":"Шри-Ланкийская рупия","countryCode":"LK"},"countryCode":"LK"},{"value":"LSL","content":{"label":"Лоти Лесото","countryCode":"LS"},"countryCode":"LS"},{"value":"LYD","content":{"label":"Ливийский динар","countryCode":"LY"},"countryCode":"LY"},{"value":"MAD","content":{"label":"Марокканский дирхам","countryCode":"MA"},"countryCode":"MA"},{"value":"MGA","content":{"label":"Малагасийский ариари","countryCode":"MG"},"countryCode":"MG"},{"value":"MKD","content":{"label":"Денар Республики Македония","countryCode":"MK"},"countryCode":"MK"},{"value":"MMK","content":{"label":"Мьянма киаты","countryCode":"MM"},"countryCode":"MM"},{"value":"MNT","content":{"label":"Монгольский тугрик","countryCode":"MN"},"countryCode":"MN"},{"value":"MOP","content":{"label":"Патака Макао","countryCode":"MO"},"countryCode":"MO"},{"value":"MUR","content":{"label":"Маврикийская рупия","countryCode":"MU"},"countryCode":"MU"},{"value":"MVR","content":{"label":"Мальдивская руфия","countryCode":"MV"},"countryCode":"MV"},{"value":"MWK","content":{"label":"Малавийская квача","countryCode":"MW"},"countryCode":"MW"},{"value":"MXN","content":{"label":"Мексиканское песо","countryCode":"MX"},"countryCode":"MX"},{"value":"MYR","content":{"label":"Малайзийский ринггит","countryCode":"MY"},"countryCode":"MY"},{"value":"MZN","content":{"label":"Мозамбикский метикал","countryCode":"MZ"},"countryCode":"MZ"},{"value":"NAD","content":{"label":"Доллар Намибии","countryCode":"NA"},"countryCode":"NA"},{"value":"NGN","content":{"label":"Нигерийская найра","countryCode":"NG"},"countryCode":"NG"},{"value":"NIO","content":{"label":"Никарагуанская золотая кордоба","countryCode":"NI"},"countryCode":"NI"},{"value":"NPR","content":{"label":"Непальская рупия","countryCode":"NP"},"countryCode":"NP"},{"value":"OMR","content":{"label":"Оманский риал","countryCode":"OM"},"countryCode":"OM"},{"value":"PEN","content":{"label":"Перуанский соль","countryCode":"PE"},"countryCode":"PE"},{"value":"PGK","content":{"label":"Кина Папуа-Новой Гвинеи","countryCode":"PG"},"countryCode":"PG"},{"value":"PHP","content":{"label":"Филиппинское песо","countryCode":"PH"},"countryCode":"PH"},{"value":"PKR","content":{"label":"Пакистанская рупия","countryCode":"PK"},"countryCode":"PK"},{"value":"PYG","content":{"label":"Парагвайский гуарани","countryCode":"PY"},"countryCode":"PY"},{"value":"RWF","content":{"label":"Франк Руанды","countryCode":"RW"},"countryCode":"RW"},{"value":"SAR","content":{"label":"Саудовский риял","countryCode":"SA"},"countryCode":"SA"},{"value":"SCR","content":{"label":"Сейшельская рупия","countryCode":"SC"},"countryCode":"SC"},{"value":"SDG","content":{"label":"Суданский фунт","countryCode":"SD"},"countryCode":"SD"},{"value":"SOS","content":{"label":"Сомалийский шиллинг","countryCode":"SO"},"countryCode":"SO"},{"value":"SVC","content":{"label":"Сальвадорский колон","countryCode":"SV"},"countryCode":"SV"},{"value":"SZL","content":{"label":"Свазилендский лилангени","countryCode":"SZ"},"countryCode":"SZ"},{"value":"TND","content":{"label":"Тунисский динар","countryCode":"TN"},"countryCode":"TN"},{"value":"TTD","content":{"label":"Доллар Тринидада и Тобаго","countryCode":"TT"},"countryCode":"TT"},{"value":"TWD","content":{"label":"Новый тайваньский доллар","countryCode":"TW"},"countryCode":"TW"},{"value":"TZS","content":{"label":"Танзанийский шиллинг","countryCode":"TZ"},"countryCode":"TZ"},{"value":"UGX","content":{"label":"Угандийский шиллинг","countryCode":"UG"},"countryCode":"UG"},{"value":"UYU","content":{"label":"Уругвайское песо","countryCode":"UY"},"countryCode":"UY"},{"value":"VEF","content":{"label":"Венесуэльский боливар","countryCode":"VE"},"countryCode":"VE"},{"value":"VUV","content":{"label":"Вануатский вату","countryCode":"VU"},"countryCode":"VU"},{"value":"YER","content":{"label":"Йеменский риал","countryCode":"YE"},"countryCode":"YE"},{"value":"MRO","content":{"label":"Мавританская угия","countryCode":"MR"},"countryCode":"MR"},{"value":"STD","content":{"label":"Добра Сан-Томе и Принсипи","countryCode":"ST"},"countryCode":"ST"},{"value":"BTC","content":{"label":"Bitcoin","countryCode":"BT"},"countryCode":"BT"}],"sourceCode":"13","chartItems":["halfYear","quarter","year","month","allTime"],"chartActive":"month","multiplier":12900,"multiplierFormatted":"12 900","rateText":"1 Доллар США = 12900,00 Узбекского сума","initialActiveTab":"month","currentYear":2025,"items":[{"range":"month","tabText":"Месяц","data":[{"open":"12822.7","close":"12940","value":"12940","low":"12822.7","high":"12940","ts":"1743368400"},{"open":"12929.75","close":"12935","value":"12935","low":"12929.75","high":"12943.46","ts":"1743454800"},{"open":"12945.79","close":"12935","value":"12935","low":"12920.61","high":"12945.79","ts":"1743541200"},{"open":"12811.58","close":"12940","value":"12940","low":"12811.58","high":"12940","ts":"1743627600"},{"open":"12905.71","close":"12873.91","value":"12873.91","low":"12873.91","high":"12905.71","ts":"1743714000"},{"open":"12952.9","close":"12940","value":"12940","low":"12940","high":"12952.9","ts":"1743973200"},{"open":"12969.36","close":"12975","value":"12975","low":"12940","high":"12975","ts":"1744059600"},{"open":"12862.96","close":"12975","value":"12975","low":"12862.96","high":"12975","ts":"1744146000"},{"open":"13017.4","close":"12979.02","value":"12979.02","low":"12979.02","high":"13017.4","ts":"1744232400"},{"open":"12975","close":"12975","value":"12975","low":"12716.81","high":"12975","ts":"1744318800"},{"open":"12963.3","close":"12950","value":"12950","low":"12950","high":"12964.56","ts":"1744578000"},{"open":"12975.89","close":"12975.89","value":"12975.89","low":"12975.89","high":"12975.89","ts":"1744664400"},{"open":"12989.59","close":"12989.59","value":"12989.59","low":"12989.59","high":"12989.59","ts":"1744750800"},{"open":"12959.43","close":"12955","value":"12955","low":"12955","high":"12959.43","ts":"1744837200"},{"open":"12933.2","close":"12933.2","value":"12933.2","low":"12933.2","high":"12933.2","ts":"1744923600"},{"open":"12904.64","close":"12870","value":"12870","low":"12870","high":"12904.64","ts":"1745182800"},{"open":"12873.96","close":"12873.96","value":"12873.96","low":"12873.96","high":"12873.96","ts":"1745269200"},{"open":"12922.17","close":"12922.17","value":"12922.17","low":"12922.17","high":"12922.17","ts":"1745442000"},{"open":"12925","close":"12925","value":"12925","low":"12925","high":"12925","ts":"1745528400"},{"open":"12943.1","close":"12928.16","value":"12928.16","low":"12928.16","high":"12943.1","ts":"1745874000"},{"open":"12900","close":"12900","value":"12900","low":"12900","high":"12900","ts":"1745960400"}]},{"range":"year","tabText":"Год","data":[{"open":"12635","close":"12635","value":"12635","low":"12564.39","high":"12635","ts":"1714424400"},{"open":"12635","close":"12608.59","value":"12608.59","low":"12608.59","high":"12704.33","ts":"1714510800"},{"open":"12608.59","close":"12635.56","value":"12635.56","low":"12560.21","high":"12640","ts":"1714597200"},{"open":"12635.56","close":"12682.5","value":"12682.5","low":"12599.53","high":"12687.5","ts":"1714683600"},{"open":"12647.62","close":"12670","value":"12670","low":"12642.16","high":"12682.5","ts":"1714942800"},{"open":"12670","close":"12705","value":"12705","low":"12650.46","high":"12705","ts":"1715029200"},{"open":"12705","close":"12707.5","value":"12707.5","low":"12673.23","high":"12707.5","ts":"1715115600"},{"open":"12707.5","close":"12707.5","value":"12707.5","low":"12691.11","high":"12707.5","ts":"1715202000"},{"open":"12707.5","close":"12693.89","value":"12693.89","low":"12642.57","high":"12707.5","ts":"1715288400"},{"open":"12704.85","close":"12712.19","value":"12712.19","low":"12699.37","high":"12712.19","ts":"1715547600"},{"open":"12712.19","close":"12725","value":"12725","low":"12698.25","high":"12725","ts":"1715634000"},{"open":"12725","close":"12715","value":"12715","low":"12675.65","high":"12725","ts":"1715720400"},{"open":"12715","close":"12715","value":"12715","low":"12630.24","high":"12715","ts":"1715806800"},{"open":"12715","close":"12737.5","value":"12737.5","low":"12715","high":"12737.5","ts":"1715893200"},{"open":"12652.93","close":"12703.91","value":"12703.91","low":"12652.93","high":"12703.91","ts":"1716152400"},{"open":"12703.91","close":"12730","value":"12730","low":"12689.72","high":"12730","ts":"1716238800"},{"open":"12730","close":"12740","value":"12740","low":"12694.39","high":"12740","ts":"1716325200"},{"open":"12740","close":"12740","value":"12740","low":"12722.97","high":"12740","ts":"1716411600"},{"open":"12740","close":"12703.59","value":"12703.59","low":"12703.59","high":"12766.55","ts":"1716498000"},{"open":"12698.21","close":"12705.53","value":"12705.53","low":"12698.21","high":"12705.53","ts":"1716757200"},{"open":"12705.53","close":"12670","value":"12670","low":"12669.63","high":"12705.53","ts":"1716843600"},{"open":"12670","close":"12655","value":"12655","low":"12655","high":"12712.25","ts":"1716930000"},{"open":"12655","close":"12645","value":"12645","low":"12640.98","high":"12708.75","ts":"1717016400"},{"open":"12645","close":"12645","value":"12645","low":"12614.41","high":"12645","ts":"1717102800"},{"open":"12610.64","close":"12640","value":"12640","low":"12592.16","high":"12640","ts":"1717362000"},{"open":"12640","close":"12675","value":"12675","low":"12512.83","high":"12675","ts":"1717448400"},{"open":"12675","close":"12675","value":"12675","low":"12594.29","high":"12675","ts":"1717534800"},{"open":"12675","close":"12675","value":"12675","low":"12648.75","high":"12682.72","ts":"1717621200"},{"open":"12675","close":"12675","value":"12675","low":"12658.11","high":"12675","ts":"1717707600"},{"open":"12743.24","close":"12662.5","value":"12662.5","low":"12638.04","high":"12818.67","ts":"1717966800"},{"open":"12662.5","close":"12610","value":"12610","low":"12610","high":"12662.5","ts":"1718053200"},{"open":"12610","close":"12635","value":"12635","low":"12596.13","high":"12640.59","ts":"1718139600"},{"open":"12635","close":"12635","value":"12635","low":"12535.26","high":"12648.73","ts":"1718226000"},{"open":"12635","close":"12640","value":"12640","low":"12600","high":"12688.67","ts":"1718312400"},{"open":"12606.02","close":"12624.8","value":"12624.8","low":"12603.73","high":"12624.8","ts":"1718571600"},{"open":"12624.8","close":"12665","value":"12665","low":"12596.58","high":"12665","ts":"1718658000"},{"open":"12665","close":"12670","value":"12670","low":"12603.07","high":"12670","ts":"1718744400"},{"open":"12612.7","close":"12645","value":"12645","low":"12612.7","high":"12645","ts":"1719176400"},{"open":"12645","close":"12600","value":"12600","low":"12600","high":"12645","ts":"1719262800"},{"open":"12600","close":"12600","value":"12600","low":"12588.93","high":"12613.66","ts":"1719349200"},{"open":"12600","close":"12585.64","value":"12585.64","low":"12585.64","high":"12600","ts":"1719435600"},{"open":"12585.64","close":"12556.15","value":"12556.15","low":"12556.15","high":"12586.82","ts":"1719522000"},{"open":"12543.5","close":"12558.32","value":"12558.32","low":"12510.82","high":"12558.32","ts":"1719781200"},{"open":"12558.32","close":"12584.73","value":"12584.73","low":"12558.32","high":"12595","ts":"1719867600"},{"open":"12584.73","close":"12605","value":"12605","low":"12548.73","high":"12605","ts":"1719954000"},{"open":"12605","close":"12587.05","value":"12587.05","low":"12533.01","high":"12605","ts":"1720040400"},{"open":"12587.05","close":"12625","value":"12625","low":"12565.15","high":"12625","ts":"1720126800"},{"open":"12595.47","close":"12625","value":"12625","low":"12587.79","high":"12625","ts":"1720386000"},{"open":"12625","close":"12623.81","value":"12623.81","low":"12604.98","high":"12625","ts":"1720472400"},{"open":"12623.81","close":"12640","value":"12640","low":"12623.81","high":"12640","ts":"1720558800"},{"open":"12640","close":"12640","value":"12640","low":"12596.31","high":"12654.35","ts":"1720645200"},{"open":"12640","close":"12670","value":"12670","low":"12632.52","high":"12670","ts":"1720731600"},{"open":"12618.23","close":"12632.5","value":"12632.5","low":"12618.23","high":"12656.53","ts":"1720990800"},{"open":"12632.5","close":"12610.88","value":"12610.88","low":"12610.88","high":"12656.43","ts":"1721077200"},{"open":"12610.88","close":"12579.78","value":"12579.78","low":"12579.78","high":"12632.5","ts":"1721163600"},{"open":"12579.78","close":"12589.71","value":"12589.71","low":"12578.29","high":"12589.71","ts":"1721250000"},{"open":"12589.71","close":"12596.49","value":"12596.49","low":"12589.71","high":"12634.03","ts":"1721336400"},{"open":"12599.21","close":"12632.5","value":"12632.5","low":"12589.44","high":"12632.5","ts":"1721595600"},{"open":"12632.5","close":"12587.08","value":"12587.08","low":"12587.08","high":"12632.5","ts":"1721682000"},{"open":"12587.08","close":"12595","value":"12595","low":"12587.08","high":"12610.11","ts":"1721768400"},{"open":"12595","close":"12627.02","value":"12627.02","low":"12588.04","high":"12627.25","ts":"1721854800"},{"open":"12627.02","close":"12629.25","value":"12629.25","low":"12622.13","high":"12632.74","ts":"1721941200"},{"open":"12615.31","close":"12603.39","value":"12603.39","low":"12603.39","high":"12636","ts":"1722200400"},{"open":"12603.39","close":"12590","value":"12590","low":"12578.95","high":"12622.91","ts":"1722286800"},{"open":"12590","close":"12581","value":"12581","low":"12536.85","high":"12594.36","ts":"1722373200"},{"open":"12581","close":"12600","value":"12600","low":"12532.95","high":"12600","ts":"1722459600"},{"open":"12600","close":"12585","value":"12585","low":"12536.61","high":"12600","ts":"1722546000"},{"open":"12461.66","close":"12585","value":"12585","low":"12461.66","high":"12585","ts":"1722805200"},{"open":"12585","close":"12637.5","value":"12637.5","low":"12565.33","high":"12637.5","ts":"1722891600"},{"open":"12637.5","close":"12613.84","value":"12613.84","low":"12570.28","high":"12637.5","ts":"1722978000"},{"open":"12613.84","close":"12687.5","value":"12687.5","low":"12604.15","high":"12687.5","ts":"1723064400"},{"open":"12687.5","close":"12645","value":"12645","low":"12645","high":"12687.5","ts":"1723150800"},{"open":"12640.59","close":"12635","value":"12635","low":"12635","high":"12651.41","ts":"1723410000"},{"open":"12635","close":"12645","value":"12645","low":"12627.33","high":"12645","ts":"1723496400"},{"open":"12645","close":"12640","value":"12640","low":"12552.14","high":"12645","ts":"1723582800"},{"open":"12640","close":"12640","value":"12640","low":"12621.06","high":"12640","ts":"1723669200"},{"open":"12640","close":"12670","value":"12670","low":"12640","high":"12670","ts":"1723755600"},{"open":"12602.06","close":"12655","value":"12655","low":"12602.06","high":"12670","ts":"1724014800"},{"open":"12655","close":"12640","value":"12640","low":"12606.93","high":"12655","ts":"1724101200"},{"open":"12640","close":"12665","value":"12665","low":"12589.19","high":"12665","ts":"1724187600"},{"open":"12665","close":"12712","value":"12712","low":"12598.56","high":"12712","ts":"1724274000"},{"open":"12712","close":"12715","value":"12715","low":"12674.36","high":"12715","ts":"1724360400"},{"open":"12576.17","close":"12685","value":"12685","low":"12576.17","high":"12715","ts":"1724619600"},{"open":"12685","close":"12670","value":"12670","low":"12666.88","high":"12700.53","ts":"1724706000"},{"open":"12670","close":"12680","value":"12680","low":"12648.83","high":"12680","ts":"1724792400"},{"open":"12680","close":"12662.5","value":"12662.5","low":"12645.14","high":"12709.82","ts":"1724878800"},{"open":"12662.5","close":"12662.5","value":"12662.5","low":"12625.06","high":"12693.53","ts":"1724965200"},{"open":"12643.38","close":"12639.44","value":"12639.44","low":"12639.44","high":"12654.53","ts":"1725224400"},{"open":"12639.44","close":"12645","value":"12645","low":"12637.31","high":"12646.41","ts":"1725310800"},{"open":"12645","close":"12608.47","value":"12608.47","low":"12608.47","high":"12646.99","ts":"1725397200"},{"open":"12608.47","close":"12740","value":"12740","low":"12608.47","high":"12740","ts":"1725483600"},{"open":"12740","close":"12740","value":"12740","low":"12634.35","high":"12740","ts":"1725570000"},{"open":"12722.52","close":"12700","value":"12700","low":"12696.62","high":"12735.55","ts":"1725829200"},{"open":"12700","close":"12705","value":"12705","low":"12686.32","high":"12710.72","ts":"1725915600"},{"open":"12705","close":"12705","value":"12705","low":"12683.52","high":"12705.02","ts":"1726002000"},{"open":"12705","close":"12755","value":"12755","low":"12705","high":"12755","ts":"1726088400"},{"open":"12755","close":"12755","value":"12755","low":"12640.02","high":"12755","ts":"1726174800"},{"open":"12759.37","close":"12755","value":"12755","low":"12742.68","high":"12759.37","ts":"1726434000"},{"open":"12755","close":"12750.38","value":"12750.38","low":"12731.19","high":"12755","ts":"1726520400"},{"open":"12750.38","close":"12745","value":"12745","low":"12735.8","high":"12750.38","ts":"1726606800"},{"open":"12745","close":"12735","value":"12735","low":"12735","high":"12788.33","ts":"1726693200"},{"open":"12735","close":"12729.09","value":"12729.09","low":"12729.09","high":"12750.99","ts":"1726779600"},{"open":"12705.23","close":"12735","value":"12735","low":"12705.23","high":"12735","ts":"1727038800"},{"open":"12735","close":"12765","value":"12765","low":"12735","high":"12765","ts":"1727125200"},{"open":"12765","close":"12767","value":"12767","low":"12672.31","high":"12767","ts":"1727211600"},{"open":"12767","close":"12759.36","value":"12759.36","low":"12759.36","high":"12819.73","ts":"1727298000"},{"open":"12759.36","close":"12737.5","value":"12737.5","low":"12733.87","high":"12767","ts":"1727384400"},{"open":"12737.5","close":"12737.5","value":"12737.5","low":"12713.15","high":"12737.5","ts":"1727643600"},{"open":"12737.5","close":"12745","value":"12745","low":"12730.27","high":"12781.5","ts":"1727730000"},{"open":"12745","close":"12745","value":"12745","low":"12735.07","high":"12764.9","ts":"1727816400"},{"open":"12745","close":"12745","value":"12745","low":"12745","high":"12787.5","ts":"1727902800"},{"open":"12745","close":"12800","value":"12800","low":"12736.43","high":"12800","ts":"1727989200"},{"open":"12793.08","close":"12800","value":"12800","low":"12768.56","high":"12807.07","ts":"1728248400"},{"open":"12800","close":"12813.34","value":"12813.34","low":"12755.94","high":"12813.34","ts":"1728334800"},{"open":"12813.34","close":"12800","value":"12800","low":"12788.31","high":"12822.33","ts":"1728421200"},{"open":"12800","close":"12790","value":"12790","low":"12782.69","high":"12816.6","ts":"1728507600"},{"open":"12790","close":"12790","value":"12790","low":"12776.28","high":"12790","ts":"1728594000"},{"open":"12790","close":"12790","value":"12790","low":"12790","high":"12790","ts":"1728680400"},{"open":"12752.18","close":"12782.62","value":"12782.62","low":"12752.18","high":"12785.81","ts":"1728853200"},{"open":"12782.62","close":"12800","value":"12800","low":"12782.62","high":"12806.3","ts":"1728939600"},{"open":"12801.02","close":"12801.02","value":"12801.02","low":"12801.02","high":"12801.02","ts":"1729026000"},{"open":"12799.59","close":"12799.59","value":"12799.59","low":"12799.59","high":"12799.59","ts":"1729112400"},{"open":"12804.43","close":"12804.43","value":"12804.43","low":"12804.43","high":"12804.43","ts":"1729198800"},{"open":"12804.43","close":"12804.43","value":"12804.43","low":"12804.43","high":"12804.43","ts":"1729285200"},{"open":"12814.17","close":"12814.17","value":"12814.17","low":"12814.17","high":"12814.17","ts":"1729458000"},{"open":"12806.34","close":"12806.34","value":"12806.34","low":"12806.34","high":"12806.34","ts":"1729544400"},{"open":"12814.77","close":"12814.77","value":"12814.77","low":"12814.77","high":"12814.77","ts":"1729630800"},{"open":"12829.17","close":"12829.17","value":"12829.17","low":"12829.17","high":"12829.17","ts":"1729717200"},{"open":"12815.49","close":"12815.49","value":"12815.49","low":"12815.49","high":"12815.49","ts":"1729803600"},{"open":"12842.9","close":"12842.9","value":"12842.9","low":"12842.9","high":"12842.9","ts":"1729890000"},{"open":"12787.34","close":"12787.34","value":"12787.34","low":"12787.34","high":"12787.34","ts":"1730062800"},{"open":"12787.1","close":"12787.1","value":"12787.1","low":"12787.1","high":"12787.1","ts":"1730149200"},{"open":"12784.9","close":"12784.9","value":"12784.9","low":"12784.9","high":"12784.9","ts":"1730235600"},{"open":"12773.12","close":"12773.12","value":"12773.12","low":"12773.12","high":"12773.12","ts":"1730322000"},{"open":"12797.31","close":"12797.31","value":"12797.31","low":"12797.31","high":"12797.31","ts":"1730408400"},{"open":"12825","close":"12825","value":"12825","low":"12825","high":"12825","ts":"1730494800"},{"open":"12797.76","close":"12797.76","value":"12797.76","low":"12797.76","high":"12797.76","ts":"1730667600"},{"open":"12777.95","close":"12777.95","value":"12777.95","low":"12777.95","high":"12777.95","ts":"1730754000"},{"open":"12777.95","close":"12789.66","value":"12789.66","low":"12777.95","high":"12815","ts":"1730840400"},{"open":"12789.66","close":"12805.42","value":"12805.42","low":"12778.68","high":"12805.42","ts":"1730926800"},{"open":"12805.42","close":"12793.42","value":"12793.42","low":"12775.56","high":"12815","ts":"1731013200"},{"open":"12793.42","close":"12830","value":"12830","low":"12793.42","high":"12830","ts":"1731099600"},{"open":"12858.67","close":"12825.37","value":"12825.37","low":"12825.37","high":"12862.81","ts":"1731272400"},{"open":"12825.37","close":"12810.95","value":"12810.95","low":"12810.95","high":"12840.55","ts":"1731358800"},{"open":"12810.95","close":"12802.08","value":"12802.08","low":"12792.68","high":"12830","ts":"1731445200"},{"open":"12802.08","close":"12806.02","value":"12806.02","low":"12802.08","high":"12897.57","ts":"1731531600"},{"open":"12806.02","close":"12808.53","value":"12808.53","low":"12800","high":"12825","ts":"1731618000"},{"open":"12808.53","close":"12835","value":"12835","low":"12800","high":"12835","ts":"1731704400"},{"open":"12838.65","close":"12818.88","value":"12818.88","low":"12818.88","high":"12842.79","ts":"1731877200"},{"open":"12818.88","close":"12826.32","value":"12826.32","low":"12750.75","high":"12835","ts":"1731963600"},{"open":"12826.32","close":"12844.78","value":"12844.78","low":"12779.13","high":"12870","ts":"1732050000"},{"open":"12844.78","close":"12855.42","value":"12855.42","low":"12844.78","high":"12880","ts":"1732136400"},{"open":"12855.42","close":"12838.77","value":"12838.77","low":"12838.77","high":"12915.46","ts":"1732222800"},{"open":"12838.77","close":"12830","value":"12830","low":"12830","high":"12855","ts":"1732309200"},{"open":"12825.95","close":"12831.12","value":"12831.12","low":"12754.83","high":"12831.12","ts":"1732482000"},{"open":"12831.12","close":"12777.18","value":"12777.18","low":"12777.18","high":"12859.78","ts":"1732568400"},{"open":"12777.18","close":"12854.18","value":"12854.18","low":"12777.18","high":"12854.18","ts":"1732654800"},{"open":"12854.18","close":"12862.63","value":"12862.63","low":"12811.02","high":"12862.63","ts":"1732741200"},{"open":"12862.63","close":"12861.08","value":"12861.08","low":"12851.66","high":"12862.63","ts":"1732827600"},{"open":"12861.08","close":"12875","value":"12875","low":"12861.08","high":"12875","ts":"1732914000"},{"open":"12827.78","close":"12832.57","value":"12832.57","low":"12827.78","high":"12891.25","ts":"1733086800"},{"open":"12832.57","close":"12834.27","value":"12834.27","low":"12832.57","high":"12880.9","ts":"1733173200"},{"open":"12834.27","close":"12860.67","value":"12860.67","low":"12834.27","high":"12860.67","ts":"1733259600"},{"open":"12860.67","close":"12846.18","value":"12846.18","low":"12835","high":"12860.67","ts":"1733346000"},{"open":"12846.18","close":"12840.66","value":"12840.66","low":"12798.05","high":"12846.18","ts":"1733432400"},{"open":"12840.66","close":"12840.66","value":"12840.66","low":"12840.66","high":"12840.66","ts":"1733518800"},{"open":"12851.4","close":"12869.23","value":"12869.23","low":"12851.4","high":"12880.21","ts":"1733691600"},{"open":"12869.23","close":"12881.59","value":"12881.59","low":"12869.23","high":"12884.67","ts":"1733778000"},{"open":"12881.59","close":"12850.68","value":"12850.68","low":"12850.68","high":"12881.59","ts":"1733864400"},{"open":"12850.68","close":"12868.5","value":"12868.5","low":"12850.68","high":"12868.5","ts":"1733950800"},{"open":"12868.5","close":"12854.5","value":"12854.5","low":"12854.5","high":"12907.6","ts":"1734037200"},{"open":"12854.5","close":"12854.5","value":"12854.5","low":"12854.5","high":"12854.5","ts":"1734123600"},{"open":"12837.5","close":"12866.87","value":"12866.87","low":"12823.4","high":"12866.87","ts":"1734296400"},{"open":"12866.87","close":"12869.34","value":"12869.34","low":"12837.52","high":"12871.31","ts":"1734382800"},{"open":"12869.34","close":"12862.38","value":"12862.38","low":"12856.23","high":"12869.34","ts":"1734469200"},{"open":"12862.38","close":"12877.83","value":"12877.83","low":"12862.38","high":"13008.31","ts":"1734555600"},{"open":"12877.83","close":"12889.51","value":"12889.51","low":"12877.83","high":"12925.17","ts":"1734642000"},{"open":"12889.51","close":"12889.51","value":"12889.51","low":"12889.51","high":"12889.51","ts":"1734728400"},{"open":"12841.33","close":"12917.51","value":"12917.51","low":"12838.13","high":"12917.51","ts":"1734901200"},{"open":"12917.51","close":"12902.05","value":"12902.05","low":"12898.45","high":"12917.51","ts":"1734987600"},{"open":"12889.59","close":"12889.59","value":"12889.59","low":"12889.59","high":"12889.59","ts":"1735074000"},{"open":"12889.59","close":"12889.59","value":"12889.59","low":"12889.59","high":"12889.59","ts":"1735160400"},{"open":"12889.59","close":"12921.77","value":"12921.77","low":"12889.59","high":"12921.77","ts":"1735246800"},{"open":"12921.77","close":"12921.77","value":"12921.77","low":"12921.77","high":"12921.77","ts":"1735333200"},{"open":"12936.27","close":"12896.47","value":"12896.47","low":"12896.47","high":"12937.26","ts":"1735506000"},{"open":"12896.47","close":"12906.45","value":"12906.45","low":"12896.47","high":"12949.48","ts":"1735592400"},{"open":"12896.47","close":"12896.47","value":"12896.47","low":"12896.47","high":"12896.47","ts":"1735678800"},{"open":"12896.47","close":"12906.41","value":"12906.41","low":"12896.47","high":"12906.41","ts":"1735765200"},{"open":"12906.41","close":"12908.74","value":"12908.74","low":"12906.41","high":"12984.08","ts":"1735851600"},{"open":"12908.74","close":"12908.74","value":"12908.74","low":"12908.74","high":"12908.74","ts":"1735938000"},{"open":"12884.77","close":"12942.63","value":"12942.63","low":"12884.77","high":"12942.63","ts":"1736110800"},{"open":"12942.63","close":"12954.3","value":"12954.3","low":"12940","high":"12981.16","ts":"1736197200"},{"open":"12954.3","close":"12940","value":"12940","low":"12940","high":"13024.5","ts":"1736283600"},{"open":"12940","close":"12990","value":"12990","low":"12939.05","high":"12990","ts":"1736370000"},{"open":"12990","close":"12956.02","value":"12956.02","low":"12939.36","high":"12990","ts":"1736456400"},{"open":"12956.02","close":"12956.02","value":"12956.02","low":"12956.02","high":"12956.02","ts":"1736542800"},{"open":"13014.19","close":"12980","value":"12980","low":"12960","high":"13032.61","ts":"1736715600"},{"open":"12980","close":"12980.5","value":"12980.5","low":"12903.79","high":"12986.21","ts":"1736802000"},{"open":"12980.5","close":"12987.5","value":"12987.5","low":"12913.47","high":"12987.5","ts":"1736888400"},{"open":"12987.5","close":"12987.5","value":"12987.5","low":"12963.3","high":"12987.5","ts":"1736974800"},{"open":"12987.5","close":"12971.27","value":"12971.27","low":"12935.81","high":"12987.5","ts":"1737061200"},{"open":"12971.27","close":"12971.27","value":"12971.27","low":"12971.27","high":"12971.27","ts":"1737147600"},{"open":"12966.86","close":"12981.8","value":"12981.8","low":"12966.86","high":"12985.01","ts":"1737320400"},{"open":"12981.8","close":"12995","value":"12995","low":"12919.28","high":"12995","ts":"1737406800"},{"open":"12995","close":"13005","value":"13005","low":"12914.91","high":"13005","ts":"1737493200"},{"open":"13005","close":"13005","value":"13005","low":"12986.78","high":"13038.38","ts":"1737579600"},{"open":"13005","close":"12975","value":"12975","low":"1297","high":"13005","ts":"1737666000"},{"open":"12975","close":"12975","value":"12975","low":"12975","high":"12975","ts":"1737752400"},{"open":"12944.65","close":"12975.5","value":"12975.5","low":"12944.65","high":"12996.61","ts":"1737925200"},{"open":"12975.5","close":"12985","value":"12985","low":"12974.03","high":"13057.02","ts":"1738011600"},{"open":"12985","close":"12980","value":"12980","low":"12953.45","high":"12985","ts":"1738098000"},{"open":"12980","close":"12980","value":"12980","low":"12945.11","high":"12980","ts":"1738184400"},{"open":"12980","close":"12970.63","value":"12970.63","low":"12961.14","high":"12980","ts":"1738270800"},{"open":"12970.63","close":"12970.63","value":"12970.63","low":"12970.63","high":"12970.63","ts":"1738357200"},{"open":"13179.64","close":"12979.49","value":"12979.49","low":"12979.49","high":"13179.64","ts":"1738530000"},{"open":"12979.49","close":"12984.28","value":"12984.28","low":"12866.9","high":"12995","ts":"1738616400"},{"open":"12984.28","close":"12990.04","value":"12990.04","low":"12921.51","high":"12995","ts":"1738702800"},{"open":"12990.04","close":"12990","value":"12990","low":"12973.16","high":"13000.72","ts":"1738789200"},{"open":"12990","close":"12990","value":"12990","low":"12943.11","high":"12990","ts":"1738875600"},{"open":"12990","close":"12975","value":"12975","low":"12975","high":"12990","ts":"1738962000"},{"open":"13016.3","close":"12975","value":"12975","low":"12968.45","high":"13057.17","ts":"1739134800"},{"open":"12975","close":"12985","value":"12985","low":"12975","high":"12985","ts":"1739221200"},{"open":"12985","close":"13000","value":"13000","low":"12931.68","high":"13000","ts":"1739307600"},{"open":"13000","close":"13000","value":"13000","low":"12958.28","high":"13024.66","ts":"1739394000"},{"open":"13000","close":"12655","value":"12655","low":"12655","high":"13000","ts":"1739480400"},{"open":"12655","close":"12655","value":"12655","low":"12655","high":"12655","ts":"1739566800"},{"open":"12955.18","close":"12981.98","value":"12981.98","low":"12946.74","high":"12981.98","ts":"1739739600"},{"open":"13000.84","close":"13015","value":"13015","low":"12980.76","high":"13025","ts":"1739826000"},{"open":"12990.64","close":"12972.5","value":"12972.5","low":"12944.8","high":"13015","ts":"1739912400"},{"open":"12954.05","close":"12945","value":"12945","low":"12926.67","high":"12972.5","ts":"1739998800"},{"open":"12870.34","close":"12925","value":"12925","low":"12870.34","high":"12945","ts":"1740085200"},{"open":"12920.55","close":"12911","value":"12911","low":"12856","high":"12925","ts":"1740344400"},{"open":"12902.12","close":"12910","value":"12910","low":"12889.8","high":"12911","ts":"1740430800"},{"open":"12867.79","close":"12905","value":"12905","low":"12867.79","high":"12910","ts":"1740517200"},{"open":"12895.99","close":"13390","value":"13390","low":"12872.87","high":"13395","ts":"1740603600"},{"open":"12989.26","close":"13390","value":"13390","low":"12887.75","high":"13390","ts":"1740690000"},{"open":"12918.73","close":"13400","value":"13400","low":"12868.89","high":"13400","ts":"1740949200"},{"open":"12853.25","close":"12903.35","value":"12903.35","low":"12853.25","high":"12903.35","ts":"1741035600"},{"open":"13405","close":"12900","value":"12900","low":"12820.37","high":"13405","ts":"1741122000"},{"open":"12925","close":"12919.09","value":"12919.09","low":"12737.57","high":"12925","ts":"1741208400"},{"open":"12929.98","close":"12925","value":"12925","low":"12925","high":"12929.98","ts":"1741294800"},{"open":"12960","close":"12960","value":"12960","low":"12960","high":"12960","ts":"1741381200"},{"open":"12914.58","close":"12950","value":"12950","low":"12914.58","high":"12960","ts":"1741554000"},{"open":"12931.36","close":"12930.79","value":"12930.79","low":"12930.79","high":"12931.36","ts":"1741640400"},{"open":"12930.26","close":"12937.5","value":"12937.5","low":"12930.26","high":"12950","ts":"1741726800"},{"open":"12946.15","close":"12936.38","value":"12936.38","low":"12936.38","high":"12946.15","ts":"1741813200"},{"open":"12956.25","close":"12944.38","value":"12944.38","low":"12944.38","high":"12956.25","ts":"1741899600"},{"open":"12970.54","close":"12950","value":"12950","low":"12937.5","high":"12970.54","ts":"1742158800"},{"open":"12929.38","close":"12950","value":"12950","low":"12929.38","high":"12950","ts":"1742245200"},{"open":"12955","close":"12920","value":"12920","low":"12911.16","high":"12955","ts":"1742331600"},{"open":"12929.64","close":"12920","value":"12920","low":"12920","high":"12929.64","ts":"1742418000"},{"open":"12950","close":"12939.43","value":"12939.43","low":"12922.1","high":"12950","ts":"1742504400"},{"open":"12970.45","close":"12960","value":"12960","low":"12955","high":"12970.45","ts":"1742763600"},{"open":"12983.41","close":"12945","value":"12945","low":"12923.7","high":"12983.41","ts":"1742850000"},{"open":"12958.3","close":"12947.5","value":"12947.5","low":"12916.56","high":"12958.3","ts":"1742936400"},{"open":"12941.52","close":"12930","value":"12930","low":"12906.45","high":"12947.5","ts":"1743022800"},{"open":"12905.86","close":"12930","value":"12930","low":"12905.86","high":"12930","ts":"1743109200"},{"open":"12822.7","close":"12940","value":"12940","low":"12822.7","high":"12940","ts":"1743368400"},{"open":"12929.75","close":"12935","value":"12935","low":"12929.75","high":"12943.46","ts":"1743454800"},{"open":"12945.79","close":"12935","value":"12935","low":"12920.61","high":"12945.79","ts":"1743541200"},{"open":"12811.58","close":"12940","value":"12940","low":"12811.58","high":"12940","ts":"1743627600"},{"open":"12905.71","close":"12873.91","value":"12873.91","low":"12873.91","high":"12905.71","ts":"1743714000"},{"open":"12952.9","close":"12940","value":"12940","low":"12940","high":"12952.9","ts":"1743973200"},{"open":"12969.36","close":"12975","value":"12975","low":"12940","high":"12975","ts":"1744059600"},{"open":"12862.96","close":"12975","value":"12975","low":"12862.96","high":"12975","ts":"1744146000"},{"open":"13017.4","close":"12979.02","value":"12979.02","low":"12979.02","high":"13017.4","ts":"1744232400"},{"open":"12975","close":"12975","value":"12975","low":"12716.81","high":"12975","ts":"1744318800"},{"open":"12963.3","close":"12950","value":"12950","low":"12950","high":"12964.56","ts":"1744578000"},{"open":"12975.89","close":"12975.89","value":"12975.89","low":"12975.89","high":"12975.89","ts":"1744664400"},{"open":"12989.59","close":"12989.59","value":"12989.59","low":"12989.59","high":"12989.59","ts":"1744750800"},{"open":"12959.43","close":"12955","value":"12955","low":"12955","high":"12959.43","ts":"1744837200"},{"open":"12933.2","close":"12933.2","value":"12933.2","low":"12933.2","high":"12933.2","ts":"1744923600"},{"open":"12904.64","close":"12870","value":"12870","low":"12870","high":"12904.64","ts":"1745182800"},{"open":"12873.96","close":"12873.96","value":"12873.96","low":"12873.96","high":"12873.96","ts":"1745269200"},{"open":"12922.17","close":"12922.17","value":"12922.17","low":"12922.17","high":"12922.17","ts":"1745442000"},{"open":"12925","close":"12925","value":"12925","low":"12925","high":"12925","ts":"1745528400"},{"open":"12943.1","close":"12928.16","value":"12928.16","low":"12928.16","high":"12943.1","ts":"1745874000"},{"open":"12900","close":"12900","value":"12900","low":"12900","high":"12900","ts":"1745960400"}]},{"range":"allTime","tabText":"Всё время","data":[{"open":"712.35","close":"712.35","value":"712.35","low":"712.35","high":"712.35","ts":"1241989200"},{"open":"712.35","close":"712.35","value":"712.35","low":"712.35","high":"712.35","ts":"1242334800"},{"open":"1459.2","close":"1457.9","value":"1457.9","low":"1457.3","high":"1462.7","ts":"1247691600"},{"open":"1458.3","close":"1461.8","value":"1461.8","low":"1458.3","high":"1461.8","ts":"1248037200"},{"open":"1463","close":"1463.2","value":"1463.2","low":"1463","high":"1470.2","ts":"1248382800"},{"open":"1463.1","close":"1464.5","value":"1464.5","low":"1463.1","high":"1464.5","ts":"1248728400"},{"open":"1464.9","close":"1464.2","value":"1464.2","low":"1464.2","high":"1464.9","ts":"1249246800"},{"open":"1466.7","close":"1466.8","value":"1466.8","low":"1466.7","high":"1466.8","ts":"1249592400"},{"open":"1466.3","close":"1466","value":"1466","low":"1466","high":"1467.5","ts":"1249938000"},{"open":"1474.3","close":"1474.3","value":"1474.3","low":"1474.3","high":"1474.3","ts":"1250370000"},{"open":"1455.2","close":"1469.7","value":"1469.7","low":"1455.2","high":"1469.7","ts":"1250715600"},{"open":"1471.1","close":"1470","value":"1470","low":"1468.6","high":"1471.1","ts":"1251061200"},{"open":"1469.4","close":"1474.9","value":"1474.9","low":"1469.4","high":"1474.9","ts":"1251406800"},{"open":"1469.5","close":"1468.5","value":"1468.5","low":"1463.5","high":"1469.5","ts":"1251752400"},{"open":"1493.5","close":"1493.5","value":"1493.5","low":"1493.5","high":"1493.5","ts":"1252184400"},{"open":"1497.1","close":"1492.3","value":"1492.3","low":"1491.9","high":"1497.1","ts":"1252530000"},{"open":"1496.25","close":"1496.25","value":"1496.25","low":"1496.25","high":"1496.25","ts":"1252875600"},{"open":"1496.5","close":"1496.9","value":"1496.9","low":"1496.5","high":"1496.9","ts":"1253221200"},{"open":"1494.95","close":"1498.25","value":"1498.25","low":"1494.95","high":"1498.25","ts":"1253566800"},{"open":"1499.1","close":"1499.1","value":"1499.1","low":"1499.1","high":"1499.1","ts":"1253998800"},{"open":"1499.4","close":"1500.85","value":"1500.85","low":"1498.55","high":"1500.85","ts":"1254344400"},{"open":"1493.55","close":"1499.3","value":"1499.3","low":"1493.55","high":"1499.3","ts":"1254690000"},{"open":"1500.5","close":"1498.9","value":"1498.9","low":"1498.9","high":"1501","ts":"1255035600"},{"open":"1500.3","close":"1497.45","value":"1497.45","low":"1497.45","high":"1500.3","ts":"1255381200"},{"open":"1503.1","close":"1503.1","value":"1503.1","low":"1503.1","high":"1503.1","ts":"1255813200"},{"open":"1502.85","close":"1502.25","value":"1502.25","low":"1502.25","high":"1502.85","ts":"1256158800"},{"open":"1505.4","close":"1502","value":"1502","low":"1502","high":"1505.4","ts":"1256504400"},{"open":"1492","close":"1503.15","value":"1503.15","low":"1492","high":"1503.15","ts":"1256850000"},{"open":"1503.95","close":"1502.9","value":"1502.9","low":"1502.25","high":"1503.95","ts":"1257195600"},{"open":"1504.75","close":"1504.75","value":"1504.75","low":"1504.75","high":"1504.75","ts":"1257627600"},{"open":"1505.45","close":"1505.2","value":"1505.2","low":"1505.2","high":"1505.45","ts":"1257973200"},{"open":"1503.5","close":"1505.5","value":"1505.5","low":"1503.5","high":"1505.5","ts":"1258318800"},{"open":"1506.75","close":"1507.35","value":"1507.35","low":"1506.75","high":"1507.35","ts":"1258664400"},{"open":"1506.1","close":"1506.6","value":"1506.6","low":"1506.1","high":"1506.6","ts":"1259010000"},{"open":"1501.8","close":"1501.8","value":"1501.8","low":"1501.8","high":"1501.8","ts":"1259442000"},{"open":"1511.65","close":"1507.65","value":"1507.65","low":"1507.65","high":"1511.65","ts":"1259787600"},{"open":"1528.65","close":"1507.35","value":"1507.35","low":"1507.35","high":"1528.65","ts":"1260133200"},{"open":"1509.55","close":"1525.15","value":"1525.15","low":"1509.4","high":"1525.15","ts":"1260478800"},{"open":"1509.35","close":"1509.15","value":"1509.15","low":"1509.15","high":"1509.35","ts":"1260824400"},{"open":"1509.65","close":"1509.65","value":"1509.65","low":"1509.65","high":"1509.65","ts":"1261256400"},{"open":"1510.65","close":"1510.7","value":"1510.7","low":"1510.65","high":"1510.7","ts":"1261602000"},{"open":"1510.7","close":"1510.9","value":"1510.9","low":"1510.7","high":"1510.9","ts":"1261947600"},{"open":"1510.8","close":"1510.8","value":"1510.8","low":"1510.8","high":"1510.8","ts":"1262293200"},{"open":"1508.55","close":"1511.55","value":"1511.55","low":"1508.55","high":"1511.55","ts":"1262638800"},{"open":"1514.5","close":"1514.5","value":"1514.5","low":"1514.5","high":"1514.5","ts":"1263070800"},{"open":"1513.75","close":"1514.35","value":"1514.35","low":"1513.05","high":"1514.35","ts":"1263416400"},{"open":"1516.75","close":"1517.45","value":"1517.45","low":"1516.75","high":"1517.45","ts":"1263762000"},{"open":"1520.4","close":"1520.7","value":"1520.7","low":"1516.95","high":"1520.7","ts":"1264107600"},{"open":"1522.85","close":"1524.8","value":"1524.8","low":"1522.85","high":"1524.8","ts":"1264453200"},{"open":"1534.55","close":"1534.55","value":"1534.55","low":"1534.55","high":"1534.55","ts":"1264885200"},{"open":"1527.8","close":"1527.2","value":"1527.2","low":"1527.2","high":"1527.8","ts":"1265230800"},{"open":"1530.6","close":"1527","value":"1527","low":"1527","high":"1530.6","ts":"1265576400"},{"open":"1531.1","close":"1530.65","value":"1530.65","low":"1530.65","high":"1531.1","ts":"1265922000"},{"open":"1530.45","close":"1530","value":"1530","low":"1530","high":"1530.45","ts":"1266267600"},{"open":"1529.75","close":"1529.75","value":"1529.75","low":"1529.75","high":"1529.75","ts":"1266699600"},{"open":"1537.25","close":"1537.25","value":"1537.25","low":"1537.25","high":"1537.25","ts":"1267045200"},{"open":"1528.95","close":"1544.8","value":"1544.8","low":"1528.95","high":"1544.8","ts":"1267390800"},{"open":"1539.7","close":"1540.95","value":"1540.95","low":"1539.7","high":"1540.95","ts":"1267736400"},{"open":"1562.75","close":"1562.75","value":"1562.75","low":"1562.75","high":"1562.75","ts":"1271883600"},{"open":"1563.7","close":"1564","value":"1564","low":"1563.7","high":"1564","ts":"1272229200"},{"open":"1566.75","close":"1566.3","value":"1566.3","low":"1566.3","high":"1566.75","ts":"1272574800"},{"open":"1566.95","close":"1565.75","value":"1565.75","low":"1565.75","high":"1566.95","ts":"1272920400"},{"open":"1574.25","close":"1574.25","value":"1574.25","low":"1574.25","high":"1574.25","ts":"1273352400"},{"open":"1571.25","close":"1571.7","value":"1571.7","low":"1569.9","high":"1571.7","ts":"1273698000"},{"open":"1586.25","close":"1563.15","value":"1563.15","low":"1563.15","high":"1586.25","ts":"1274043600"},{"open":"1574.9","close":"1574.25","value":"1574.25","low":"1574.25","high":"1574.9","ts":"1274389200"},{"open":"1574.9","close":"1579.1","value":"1579.1","low":"1574.9","high":"1579.1","ts":"1274734800"},{"open":"1596.55","close":"1596.55","value":"1596.55","low":"1596.55","high":"1596.55","ts":"1275166800"},{"open":"1581.3","close":"1581.9","value":"1581.9","low":"1581.3","high":"1581.9","ts":"1275512400"},{"open":"1604.75","close":"1582.2","value":"1582.2","low":"1582.2","high":"1604.75","ts":"1275858000"},{"open":"1585.75","close":"1585.45","value":"1585.45","low":"1585.45","high":"1585.75","ts":"1276203600"},{"open":"1585.6","close":"1586.65","value":"1586.65","low":"1585.6","high":"1586.65","ts":"1276549200"},{"open":"1586.95","close":"1586.95","value":"1586.95","low":"1586.95","high":"1586.95","ts":"1276981200"},{"open":"1591.7","close":"1591.85","value":"1591.85","low":"1591.7","high":"1591.85","ts":"1277326800"},{"open":"1586","close":"1591.8","value":"1591.8","low":"1586","high":"1591.8","ts":"1277672400"},{"open":"1595.05","close":"1594.15","value":"1594.15","low":"1594.15","high":"1595.05","ts":"1278018000"},{"open":"1595.25","close":"1597.85","value":"1597.85","low":"1595.25","high":"1597.85","ts":"1278363600"},{"open":"1600.9","close":"1600.9","value":"1600.9","low":"1600.9","high":"1600.9","ts":"1278795600"},{"open":"1596.65","close":"1600.3","value":"1600.3","low":"1596.65","high":"1600.3","ts":"1279141200"},{"open":"1605","close":"1599.8","value":"1599.8","low":"1599.8","high":"1605","ts":"1279486800"},{"open":"1603.4","close":"1603.5","value":"1603.5","low":"1603.4","high":"1603.5","ts":"1279832400"},{"open":"1603.05","close":"1605.1","value":"1605.1","low":"1603.05","high":"1605.1","ts":"1280178000"},{"open":"1601.05","close":"1601.05","value":"1601.05","low":"1601.05","high":"1601.05","ts":"1280610000"},{"open":"1605.75","close":"1605.3","value":"1605.3","low":"1605.3","high":"1605.75","ts":"1280955600"},{"open":"1590.4","close":"1609.6","value":"1609.6","low":"1590.4","high":"1609.6","ts":"1281301200"},{"open":"1609.75","close":"1610.05","value":"1610.05","low":"1609.75","high":"1610.05","ts":"1281646800"},{"open":"1609.6","close":"1611.7","value":"1611.7","low":"1609.6","high":"1611.7","ts":"1281992400"},{"open":"1608.5","close":"1608.5","value":"1608.5","low":"1608.5","high":"1608.5","ts":"1282424400"},{"open":"1613.65","close":"1613.55","value":"1613.55","low":"1613.55","high":"1613.65","ts":"1282770000"},{"open":"1606.4","close":"1612.45","value":"1612.45","low":"1606.4","high":"1612.45","ts":"1283115600"},{"open":"1611.55","close":"1612.85","value":"1612.85","low":"1611.55","high":"1612.85","ts":"1283461200"},{"open":"1613.25","close":"1616.65","value":"1616.65","low":"1613.25","high":"1616.65","ts":"1283806800"},{"open":"1622.55","close":"1622.55","value":"1622.55","low":"1622.55","high":"1622.55","ts":"1284238800"},{"open":"1616.2","close":"1617.85","value":"1617.85","low":"1616.2","high":"1617.85","ts":"1284584400"},{"open":"1624.15","close":"1617.5","value":"1617.5","low":"1617.5","high":"1624.15","ts":"1284930000"},{"open":"1618.35","close":"1619","value":"1619","low":"1618.35","high":"1619","ts":"1285275600"},{"open":"1618.65","close":"1619.5","value":"1619.5","low":"1618.65","high":"1619.5","ts":"1285621200"},{"open":"1611.75","close":"1611.75","value":"1611.75","low":"1611.75","high":"1611.75","ts":"1286053200"},{"open":"1624.25","close":"1621.8","value":"1621.8","low":"1621.8","high":"1624.25","ts":"1286398800"},{"open":"1616.95","close":"1627.15","value":"1627.15","low":"1616.95","high":"1627.15","ts":"1286744400"},{"open":"1623.15","close":"1623.35","value":"1623.35","low":"1623.15","high":"1623.35","ts":"1287090000"},{"open":"1615.25","close":"1625.05","value":"1625.05","low":"1615.25","high":"1625.05","ts":"1287435600"},{"open":"1619.25","close":"1619.25","value":"1619.25","low":"1619.25","high":"1619.25","ts":"1287867600"},{"open":"1626.3","close":"1626.6","value":"1626.6","low":"1626.3","high":"1626.6","ts":"1288213200"},{"open":"1615.9","close":"1627.2","value":"1627.2","low":"1615.9","high":"1627.2","ts":"1288558800"},{"open":"1625.45","close":"1629.25","value":"1629.25","low":"1625.45","high":"1629.25","ts":"1288904400"},{"open":"1625.65","close":"1627.5","value":"1627.5","low":"1625.65","high":"1627.5","ts":"1289250000"},{"open":"1630.1","close":"1630.1","value":"1630.1","low":"1630.1","high":"1630.1","ts":"1289682000"},{"open":"1628.95","close":"1631.15","value":"1631.15","low":"1628.95","high":"1631.15","ts":"1290027600"},{"open":"1627.95","close":"1634.3","value":"1634.3","low":"1627.95","high":"1634.3","ts":"1290373200"},{"open":"1632.5","close":"1633","value":"1633","low":"1632.5","high":"1633","ts":"1290718800"},{"open":"1632.55","close":"1635.2","value":"1635.2","low":"1632.55","high":"1635.2","ts":"1291064400"},{"open":"1612.9","close":"1612.9","value":"1612.9","low":"1612.9","high":"1612.9","ts":"1291496400"},{"open":"1635.65","close":"1636.2","value":"1636.2","low":"1635.65","high":"1636.2","ts":"1291842000"},{"open":"1632.8","close":"1630.9","value":"1630.9","low":"1630.9","high":"1636.05","ts":"1292187600"},{"open":"1636.4","close":"1637.5","value":"1637.5","low":"1636.4","high":"1637.5","ts":"1292533200"},{"open":"1636.5","close":"1638.5","value":"1638.5","low":"1636.5","high":"1638.5","ts":"1292878800"},{"open":"1638.6","close":"1638.6","value":"1638.6","low":"1638.6","high":"1638.6","ts":"1293310800"},{"open":"1640.05","close":"1639.1","value":"1639.1","low":"1639.1","high":"1640.05","ts":"1293656400"},{"open":"1639.2","close":"1640.5","value":"1640.5","low":"1639.2","high":"1640.5","ts":"1294002000"},{"open":"1638.85","close":"1639.8","value":"1639.8","low":"1638.85","high":"1639.8","ts":"1294347600"},{"open":"1643.8","close":"1641.8","value":"1641.8","low":"1641.8","high":"1644.35","ts":"1294693200"},{"open":"1647.95","close":"1647.95","value":"1647.95","low":"1647.95","high":"1647.95","ts":"1295125200"},{"open":"1648","close":"1651.4","value":"1651.4","low":"1648","high":"1651.4","ts":"1295470800"},{"open":"1639.65","close":"1646.9","value":"1646.9","low":"1639.65","high":"1646.9","ts":"1295816400"},{"open":"1650.8","close":"1649.7","value":"1649.7","low":"1649.7","high":"1650.8","ts":"1296162000"},{"open":"1650.9","close":"1653.95","value":"1653.95","low":"1650.9","high":"1653.95","ts":"1296507600"},{"open":"1659.6","close":"1659.6","value":"1659.6","low":"1659.6","high":"1659.6","ts":"1296939600"},{"open":"1657.25","close":"1658.6","value":"1658.6","low":"1657.25","high":"1658.6","ts":"1297285200"},{"open":"1653.75","close":"1657.25","value":"1657.25","low":"1653.75","high":"1657.25","ts":"1297630800"},{"open":"1660.6","close":"1660.35","value":"1660.35","low":"1660.35","high":"1660.6","ts":"1297976400"},{"open":"1660.8","close":"1663.7","value":"1663.7","low":"1660.8","high":"1663.7","ts":"1298322000"},{"open":"1663.7","close":"1663.7","value":"1663.7","low":"1663.7","high":"1663.7","ts":"1298754000"},{"open":"1667.1","close":"1667.55","value":"1667.55","low":"1667.1","high":"1667.55","ts":"1299099600"},{"open":"1664.7","close":"1667.05","value":"1667.05","low":"1664.7","high":"1667.05","ts":"1299445200"},{"open":"1670.2","close":"1670.5","value":"1670.5","low":"1670.2","high":"1670.5","ts":"1299790800"},{"open":"1671.2","close":"1670.45","value":"1670.45","low":"1670.45","high":"1671.2","ts":"1300136400"},{"open":"1668.75","close":"1668.75","value":"1668.75","low":"1668.75","high":"1668.75","ts":"1300568400"},{"open":"1679.7","close":"1676.45","value":"1676.45","low":"1676.45","high":"1679.7","ts":"1300914000"},{"open":"1686.85","close":"1677.9","value":"1677.9","low":"1677.9","high":"1689.5","ts":"1301259600"},{"open":"1677.3","close":"1681.2","value":"1681.2","low":"1677.3","high":"1681.2","ts":"1301605200"},{"open":"1680.65","close":"1683.5","value":"1683.5","low":"1680.65","high":"1683.5","ts":"1301950800"},{"open":"1683.7","close":"1683.7","value":"1683.7","low":"1683.7","high":"1683.7","ts":"1302382800"},{"open":"1686.45","close":"1688.15","value":"1688.15","low":"1685.95","high":"1688.15","ts":"1302728400"},{"open":"1688.55","close":"1686.2","value":"1686.2","low":"1686.2","high":"1688.55","ts":"1303074000"},{"open":"1690.35","close":"1690.35","value":"1690.35","low":"1690.35","high":"1690.35","ts":"1303419600"},{"open":"1696.05","close":"1692.35","value":"1692.35","low":"1692.35","high":"1696.05","ts":"1303765200"},{"open":"1697.95","close":"1697.95","value":"1697.95","low":"1697.95","high":"1697.95","ts":"1304197200"},{"open":"1691.85","close":"1695","value":"1695","low":"1691.85","high":"1695","ts":"1304542800"},{"open":"1718.2","close":"1694.6","value":"1694.6","low":"1694.6","high":"1718.2","ts":"1304888400"},{"open":"1695.85","close":"1697.5","value":"1697.5","low":"1695.85","high":"1697.5","ts":"1305234000"},{"open":"1697.1","close":"1698.55","value":"1698.55","low":"1697.1","high":"1698.55","ts":"1305579600"},{"open":"1709.65","close":"1709.65","value":"1709.65","low":"1709.65","high":"1709.65","ts":"1306011600"},{"open":"1702.15","close":"1702.2","value":"1702.2","low":"1702.15","high":"1702.2","ts":"1306357200"},{"open":"1692.2","close":"1701.7","value":"1701.7","low":"1692.2","high":"1701.7","ts":"1306702800"},{"open":"1702","close":"1701.75","value":"1701.75","low":"1701.75","high":"1702","ts":"1307048400"},{"open":"1701.3","close":"1701.75","value":"1701.75","low":"1701.3","high":"1701.75","ts":"1307394000"},{"open":"1712.95","close":"1712.95","value":"1712.95","low":"1712.95","high":"1712.95","ts":"1307826000"},{"open":"1701.1","close":"1701","value":"1701","low":"1701","high":"1701.1","ts":"1308171600"},{"open":"1699.25","close":"1702.7","value":"1702.7","low":"1699.25","high":"1702.7","ts":"1308517200"},{"open":"1710.1","close":"1713.3","value":"1713.3","low":"1709.9","high":"1713.3","ts":"1308862800"},{"open":"1695.05","close":"1711.25","value":"1711.25","low":"1695.05","high":"1711.25","ts":"1309208400"},{"open":"1706.4","close":"1706.4","value":"1706.4","low":"1706.4","high":"1706.4","ts":"1309640400"},{"open":"1711.35","close":"1711.7","value":"1711.7","low":"1711.35","high":"1711.7","ts":"1309986000"},{"open":"1711.9","close":"1712.4","value":"1712.4","low":"1711.9","high":"1712.4","ts":"1310331600"},{"open":"1719.85","close":"1719.75","value":"1719.75","low":"1719.75","high":"1719.85","ts":"1310677200"},{"open":"1718.2","close":"1719.75","value":"1719.75","low":"1718.2","high":"1719.75","ts":"1311022800"},{"open":"1727.2","close":"1727.2","value":"1727.2","low":"1727.2","high":"1727.2","ts":"1311454800"},{"open":"1725.1","close":"1726","value":"1726","low":"1725.1","high":"1726","ts":"1311800400"},{"open":"1706.4","close":"1724.95","value":"1724.95","low":"1706.4","high":"1724.95","ts":"1312146000"},{"open":"1740.15","close":"1726.9","value":"1726.9","low":"1726.9","high":"1740.15","ts":"1312491600"},{"open":"1728.55","close":"1729.5","value":"1729.5","low":"1728.55","high":"1729.5","ts":"1312837200"},{"open":"1728.65","close":"1728.65","value":"1728.65","low":"1728.65","high":"1728.65","ts":"1313269200"},{"open":"1732.35","close":"1731.25","value":"1731.25","low":"1731.25","high":"1732.35","ts":"1313614800"},{"open":"1721","close":"1731.6","value":"1731.6","low":"1720.35","high":"1731.6","ts":"1313960400"},{"open":"1734.2","close":"1734.35","value":"1734.35","low":"1734.2","high":"1734.35","ts":"1314306000"},{"open":"1734.25","close":"1734.25","value":"1734.25","low":"1734.25","high":"1734.25","ts":"1314651600"},{"open":"1739.95","close":"1739.95","value":"1739.95","low":"1739.95","high":"1739.95","ts":"1315083600"},{"open":"1734.6","close":"1740.1","value":"1740.1","low":"1734.6","high":"1740.1","ts":"1315429200"},{"open":"1759.35","close":"1739.55","value":"1739.55","low":"1739.55","high":"1771.8","ts":"1315774800"},{"open":"1742.95","close":"1741.85","value":"1741.85","low":"1741.85","high":"1742.95","ts":"1316120400"},{"open":"1741.65","close":"1741.25","value":"1741.25","low":"1741.25","high":"1741.65","ts":"1316466000"},{"open":"1736.1","close":"1736.1","value":"1736.1","low":"1736.1","high":"1736.1","ts":"1316898000"},{"open":"1746.7","close":"1746.9","value":"1746.9","low":"1746.7","high":"1746.9","ts":"1317243600"},{"open":"1747.6","close":"1746.3","value":"1746.3","low":"1746.3","high":"1747.6","ts":"1317589200"},{"open":"1751.75","close":"1748.95","value":"1748.95","low":"1748.95","high":"1751.75","ts":"1317934800"},{"open":"1750.45","close":"1744.95","value":"1744.95","low":"1744.95","high":"1750.45","ts":"1318280400"},{"open":"1741.85","close":"1741.85","value":"1741.85","low":"1741.85","high":"1741.85","ts":"1318712400"},{"open":"1757.9","close":"1760.45","value":"1760.45","low":"1757.9","high":"1760.45","ts":"1319058000"},{"open":"1739.8","close":"1756.35","value":"1756.35","low":"1739.8","high":"1756.35","ts":"1319403600"},{"open":"1762.45","close":"1762","value":"1762","low":"1762","high":"1762.45","ts":"1319749200"},{"open":"1762.3","close":"1766.95","value":"1766.95","low":"1762.3","high":"1766.95","ts":"1320094800"},{"open":"1770.6","close":"1770.6","value":"1770.6","low":"1770.6","high":"1770.6","ts":"1320526800"},{"open":"1770.3","close":"1766.95","value":"1766.95","low":"1766.95","high":"1770.3","ts":"1320872400"},{"open":"1754.45","close":"1769.75","value":"1769.75","low":"1754.45","high":"1769.75","ts":"1321218000"},{"open":"1772.1","close":"1771.45","value":"1771.45","low":"1771.45","high":"1772.1","ts":"1321563600"},{"open":"1769.6","close":"1770.35","value":"1770.35","low":"1769.6","high":"1770.35","ts":"1321909200"},{"open":"1769.85","close":"1769.85","value":"1769.85","low":"1769.85","high":"1769.85","ts":"1322341200"},{"open":"1779.7","close":"1782.3","value":"1782.3","low":"1779.4","high":"1782.3","ts":"1322686800"},{"open":"1795.45","close":"1780.4","value":"1780.4","low":"1780.4","high":"1795.45","ts":"1323032400"},{"open":"1784.05","close":"1783.5","value":"1783.5","low":"1783.5","high":"1784.05","ts":"1323378000"},{"open":"1794.25","close":"1805.55","value":"1805.55","low":"1787.4","high":"1805.55","ts":"1323723600"},{"open":"1784.85","close":"1784.85","value":"1784.85","low":"1784.85","high":"1784.85","ts":"1324155600"},{"open":"1791.15","close":"1789.8","value":"1789.8","low":"1789.8","high":"1791.15","ts":"1324501200"},{"open":"1793.8","close":"1793.8","value":"1793.8","low":"1793.8","high":"1793.8","ts":"1324846800"},{"open":"1787.15","close":"1794.55","value":"1794.55","low":"1787.15","high":"1794.55","ts":"1325192400"},{"open":"1795.3","close":"1795.05","value":"1795.05","low":"1795.05","high":"1795.3","ts":"1325538000"},{"open":"1806.5","close":"1806.5","value":"1806.5","low":"1806.5","high":"1806.5","ts":"1325970000"},{"open":"1801.1","close":"1790.2","value":"1790.2","low":"1790.2","high":"1801.1","ts":"1326315600"},{"open":"1814.9","close":"1799.7","value":"1799.7","low":"1799.7","high":"1814.9","ts":"1326661200"},{"open":"1805.65","close":"1805.65","value":"1805.65","low":"1805.65","high":"1805.65","ts":"1327006800"},{"open":"1804.6","close":"1807.4","value":"1807.4","low":"1804.6","high":"1807.4","ts":"1327352400"},{"open":"1796.8","close":"1796.8","value":"1796.8","low":"1796.8","high":"1796.8","ts":"1327784400"},{"open":"1812.95","close":"1815.4","value":"1815.4","low":"1812.95","high":"1815.4","ts":"1328130000"},{"open":"1812.8","close":"1812.1","value":"1812.1","low":"1812.1","high":"1812.8","ts":"1328475600"},{"open":"1817","close":"1817.55","value":"1817.55","low":"1817","high":"1817.55","ts":"1328821200"},{"open":"1816.55","close":"1820.6","value":"1820.6","low":"1816.55","high":"1820.6","ts":"1329166800"},{"open":"1819.6","close":"1819.6","value":"1819.6","low":"1819.6","high":"1819.6","ts":"1329598800"},{"open":"1824.65","close":"1824.15","value":"1824.15","low":"1824.15","high":"1824.65","ts":"1329944400"},{"open":"1819.55","close":"1823.6","value":"1823.6","low":"1819.55","high":"1823.6","ts":"1330290000"},{"open":"1827.65","close":"1830.65","value":"1830.65","low":"1827.65","high":"1830.65","ts":"1330635600"},{"open":"1827.65","close":"1827.4","value":"1827.4","low":"1827.4","high":"1827.65","ts":"1330981200"},{"open":"1828.2","close":"1828.2","value":"1828.2","low":"1828.2","high":"1828.2","ts":"1331413200"},{"open":"1828.1","close":"1836.4","value":"1836.4","low":"1828.1","high":"1836.4","ts":"1331758800"},{"open":"1821.75","close":"1835.3","value":"1835.3","low":"1821.75","high":"1835.3","ts":"1332104400"},{"open":"1839.05","close":"1839.4","value":"1839.4","low":"1839.05","high":"1839.4","ts":"1332450000"},{"open":"1828.75","close":"1844.25","value":"1844.25","low":"1828.75","high":"1844.25","ts":"1332795600"},{"open":"1842.45","close":"1842.45","value":"1842.45","low":"1842.45","high":"1842.45","ts":"1333227600"},{"open":"1846.8","close":"1846.3","value":"1846.3","low":"1846.3","high":"1846.8","ts":"1333573200"},{"open":"1843.05","close":"1843.05","value":"1843.05","low":"1843.05","high":"1843.05","ts":"1333918800"},{"open":"1849.35","close":"1849.95","value":"1849.95","low":"1849.35","high":"1849.95","ts":"1334264400"},{"open":"1849.65","close":"1853.05","value":"1853.05","low":"1849.65","high":"1853.05","ts":"1334610000"},{"open":"1848.3","close":"1848.3","value":"1848.3","low":"1848.3","high":"1848.3","ts":"1335042000"},{"open":"1856.05","close":"1859.25","value":"1859.25","low":"1856.05","high":"1859.25","ts":"1335387600"},{"open":"1851.9","close":"1856.15","value":"1856.15","low":"1851.4","high":"1856.15","ts":"1335733200"},{"open":"1853.7","close":"1855.95","value":"1855.95","low":"1853.7","high":"1855.95","ts":"1336078800"},{"open":"1856.5","close":"1855.85","value":"1855.85","low":"1855.85","high":"1856.5","ts":"1336424400"},{"open":"1864.6","close":"1864.6","value":"1864.6","low":"1864.6","high":"1864.6","ts":"1336856400"},{"open":"1861.8","close":"1863","value":"1863","low":"1857.65","high":"1863","ts":"1337202000"},{"open":"1849","close":"1855.35","value":"1855.35","low":"1847.05","high":"1861.4","ts":"1337547600"},{"open":"1874.3","close":"1868.75","value":"1868.75","low":"1868.75","high":"1874.3","ts":"1337893200"},{"open":"1875.25","close":"1875.55","value":"1875.55","low":"1868.4","high":"1876.1","ts":"1338238800"},{"open":"1855.25","close":"1855.25","value":"1855.25","low":"1855.25","high":"1855.25","ts":"1338670800"},{"open":"1859.95","close":"1876.35","value":"1876.35","low":"1859.95","high":"1876.35","ts":"1339016400"},{"open":"1862.75","close":"1884.95","value":"1884.95","low":"1862.75","high":"1884.95","ts":"1339362000"},{"open":"1869.05","close":"1877.85","value":"1877.85","low":"1869.05","high":"1877.85","ts":"1339707600"},{"open":"1885.35","close":"1866.6","value":"1866.6","low":"1866.6","high":"1885.35","ts":"1340053200"},{"open":"1878.35","close":"1878.35","value":"1878.35","low":"1878.35","high":"1878.35","ts":"1340485200"},{"open":"1888.25","close":"1882.65","value":"1882.65","low":"1882.65","high":"1888.25","ts":"1340830800"},{"open":"1872.45","close":"1890.4","value":"1890.4","low":"1872.45","high":"1890.4","ts":"1341176400"},{"open":"1907.65","close":"1888.9","value":"1888.9","low":"1888.9","high":"1907.65","ts":"1341522000"},{"open":"1886.95","close":"1901.7","value":"1901.7","low":"1886.95","high":"1901.7","ts":"1341867600"},{"open":"1885.85","close":"1885.85","value":"1885.85","low":"1885.85","high":"1885.85","ts":"1342299600"},{"open":"1888.9","close":"1900.4","value":"1900.4","low":"1888.9","high":"1900.4","ts":"1342645200"},{"open":"1908.5","close":"1899","value":"1899","low":"1896.75","high":"1913.95","ts":"1342990800"},{"open":"1891.9","close":"1902.15","value":"1902.15","low":"1891.9","high":"1902.15","ts":"1343336400"},{"open":"1901.15","close":"1902.35","value":"1902.35","low":"1901.15","high":"1905","ts":"1343682000"},{"open":"1889.55","close":"1889.55","value":"1889.55","low":"1889.55","high":"1889.55","ts":"1344114000"},{"open":"1907.9","close":"1910.55","value":"1910.55","low":"1907.9","high":"1910.55","ts":"1344459600"},{"open":"1906.35","close":"1910.15","value":"1910.15","low":"1906.35","high":"1910.15","ts":"1344805200"},{"open":"1901.35","close":"1914.15","value":"1914.15","low":"1901.35","high":"1914.15","ts":"1345150800"},{"open":"1909.65","close":"1905.05","value":"1905.05","low":"1905.05","high":"1913.35","ts":"1345496400"},{"open":"1919.4","close":"1919.4","value":"1919.4","low":"1919.4","high":"1919.4","ts":"1345928400"},{"open":"1925.8","close":"1927","value":"1927","low":"1921.8","high":"1927","ts":"1346274000"},{"open":"1922.95","close":"1918.9","value":"1918.9","low":"1918.9","high":"1922.95","ts":"1346619600"},{"open":"1923.1","close":"1922.35","value":"1922.35","low":"1922.35","high":"1925.65","ts":"1346965200"},{"open":"1930.25","close":"1921.75","value":"1921.75","low":"1921.75","high":"1930.45","ts":"1347310800"},{"open":"1925.7","close":"1925.7","value":"1925.7","low":"1925.7","high":"1925.7","ts":"1347742800"},{"open":"1928.2","close":"1932.1","value":"1932.1","low":"1928.2","high":"1933.95","ts":"1348088400"},{"open":"1939.1","close":"1930.65","value":"1930.65","low":"1930.65","high":"1939.1","ts":"1348434000"},{"open":"1931.3","close":"1939.3","value":"1939.3","low":"1931.3","high":"1939.3","ts":"1348779600"},{"open":"1940.05","close":"1938.7","value":"1938.7","low":"1938.4","high":"1940.05","ts":"1349125200"},{"open":"1937.65","close":"1937.65","value":"1937.65","low":"1937.65","high":"1937.65","ts":"1349557200"},{"open":"1941.8","close":"1940","value":"1940","low":"1940","high":"1942","ts":"1349902800"},{"open":"1944.65","close":"1944.45","value":"1944.45","low":"1942.1","high":"1944.65","ts":"1350248400"},{"open":"1955.6","close":"1953.4","value":"1953.4","low":"1949.95","high":"1955.6","ts":"1350594000"},{"open":"1950.1","close":"1955.85","value":"1955.85","low":"1950.1","high":"1955.85","ts":"1350939600"},{"open":"1946.45","close":"1946.45","value":"1946.45","low":"1946.45","high":"1946.45","ts":"1351371600"},{"open":"1963.9","close":"1959.55","value":"1959.55","low":"1956.2","high":"1963.9","ts":"1351717200"},{"open":"1963","close":"1955.15","value":"1955.15","low":"1955.15","high":"1963","ts":"1352062800"},{"open":"1960.05","close":"1959.4","value":"1959.4","low":"1959.4","high":"1960.05","ts":"1352408400"},{"open":"1960.55","close":"1965.45","value":"1965.45","low":"1960.55","high":"1965.45","ts":"1352754000"},{"open":"1962.15","close":"1962.15","value":"1962.15","low":"1962.15","high":"1962.15","ts":"1353186000"},{"open":"1962.8","close":"1965.55","value":"1965.55","low":"1962.8","high":"1965.9","ts":"1353531600"},{"open":"1955.3","close":"1960.45","value":"1960.45","low":"1955.3","high":"1966.2","ts":"1353877200"},{"open":"1970.5","close":"1969.05","value":"1969.05","low":"1969.05","high":"1970.5","ts":"1354222800"},{"open":"1965.6","close":"1971","value":"1971","low":"1965.6","high":"1973.25","ts":"1354568400"},{"open":"1973.3","close":"1973.3","value":"1973.3","low":"1973.3","high":"1973.3","ts":"1355000400"},{"open":"1965.9","close":"1974.25","value":"1974.25","low":"1965.9","high":"1975.85","ts":"1355346000"},{"open":"1967.6","close":"1975.8","value":"1975.8","low":"1967.6","high":"1976.7","ts":"1355691600"},{"open":"1984.6","close":"1981.9","value":"1981.9","low":"1981.9","high":"1984.6","ts":"1356037200"},{"open":"1987.15","close":"1987.45","value":"1987.45","low":"1987.15","high":"1987.45","ts":"1356382800"},{"open":"1978.35","close":"1978.35","value":"1978.35","low":"1978.35","high":"1978.35","ts":"1356814800"},{"open":"1996.05","close":"1997.85","value":"1997.85","low":"1988","high":"1997.85","ts":"1357160400"},{"open":"1975.45","close":"1971.85","value":"1971.85","low":"1971.85","high":"1984.85","ts":"1357506000"},{"open":"1959.55","close":"1986.3","value":"1986.3","low":"1959.55","high":"1986.3","ts":"1357851600"},{"open":"1983.55","close":"1995.75","value":"1995.75","low":"1982.95","high":"1995.75","ts":"1358197200"},{"open":"1992.5","close":"1992.5","value":"1992.5","low":"1992.5","high":"1992.5","ts":"1358629200"},{"open":"1997.5","close":"1981.3","value":"1981.3","low":"1981.3","high":"1997.5","ts":"1358974800"},{"open":"1984.1","close":"1986.85","value":"1986.85","low":"1984.1","high":"1988.35","ts":"1359320400"},{"open":"1984.45","close":"1987.85","value":"1987.85","low":"1984.45","high":"1987.85","ts":"1359666000"},{"open":"1994.85","close":"1984.65","value":"1984.65","low":"1984.65","high":"1995.75","ts":"1360011600"},{"open":"1994.75","close":"1994.75","value":"1994.75","low":"1994.75","high":"1994.75","ts":"1360443600"},{"open":"2016.8","close":"1981.8","value":"1981.8","low":"1981.8","high":"2016.8","ts":"1360789200"},{"open":"1982.1","close":"1987.05","value":"1987.05","low":"1982.1","high":"1987.5","ts":"1361134800"},{"open":"1986.3","close":"1986.65","value":"1986.65","low":"1986.3","high":"1986.65","ts":"1361480400"},{"open":"2018.5","close":"2023.2","value":"2023.2","low":"2018.5","high":"2023.2","ts":"1361826000"},{"open":"1987.65","close":"1987.65","value":"1987.65","low":"1987.65","high":"1987.65","ts":"1362258000"},{"open":"1997.95","close":"1974.4","value":"1974.4","low":"1974.4","high":"1997.95","ts":"1362603600"},{"open":"2003.55","close":"1981.35","value":"1981.35","low":"1981.35","high":"2003.55","ts":"1362949200"},{"open":"2020.2","close":"2032","value":"2032","low":"2020.2","high":"2032","ts":"1363294800"},{"open":"2013.85","close":"2030.1","value":"2030.1","low":"2013.85","high":"2030.1","ts":"1363640400"},{"open":"2030.85","close":"2030.85","value":"2030.85","low":"2030.85","high":"2030.85","ts":"1364072400"},{"open":"2000.3","close":"2042.05","value":"2042.05","low":"2000.3","high":"2042.45","ts":"1364418000"},{"open":"2040.9","close":"2040.9","value":"2040.9","low":"2040.9","high":"2040.9","ts":"1364763600"},{"open":"1993.7","close":"2028.4","value":"2028.4","low":"1993.7","high":"2028.4","ts":"1365109200"},{"open":"2047.85","close":"2044.35","value":"2044.35","low":"2044.35","high":"2051.75","ts":"1365454800"},{"open":"2044.1","close":"2044.1","value":"2044.1","low":"2044.1","high":"2044.1","ts":"1365886800"},{"open":"2055.05","close":"2051.9","value":"2051.9","low":"2033.75","high":"2055.05","ts":"1366232400"},{"open":"2044.7","close":"2051.4","value":"2051.4","low":"2044.7","high":"2054.8","ts":"1366578000"},{"open":"2053.3","close":"2042.55","value":"2042.55","low":"2042.55","high":"2053.3","ts":"1366923600"},{"open":"2041.75","close":"2051.25","value":"2051.25","low":"2041.75","high":"2065.75","ts":"1367269200"},{"open":"2065.9","close":"2065.9","value":"2065.9","low":"2065.9","high":"2065.9","ts":"1367701200"},{"open":"2065.6","close":"2089.55","value":"2089.55","low":"2065.6","high":"2089.55","ts":"1368046800"},{"open":"2072.25","close":"2071.2","value":"2071.2","low":"2070.15","high":"2073.75","ts":"1368392400"},{"open":"2070.7","close":"2073.55","value":"2073.55","low":"2070.7","high":"2073.55","ts":"1368738000"},{"open":"2051.4","close":"2073.3","value":"2073.3","low":"2051.4","high":"2080.1","ts":"1369083600"},{"open":"2063.25","close":"2063.25","value":"2063.25","low":"2063.25","high":"2063.25","ts":"1369515600"},{"open":"2062.55","close":"2056.2","value":"2056.2","low":"2056.2","high":"2066.05","ts":"1369861200"},{"open":"2057.95","close":"2034.75","value":"2034.75","low":"2034.75","high":"2057.95","ts":"1370206800"},{"open":"2066.05","close":"2067.2","value":"2067.2","low":"2066.05","high":"2067.2","ts":"1370552400"},{"open":"2060.8","close":"2044.25","value":"2044.25","low":"2044.25","high":"2060.8","ts":"1370898000"},{"open":"2087.95","close":"2087.65","value":"2087.65","low":"2087.65","high":"2087.95","ts":"1371330000"},{"open":"2087.75","close":"2087.45","value":"2087.45","low":"2087.45","high":"2092.65","ts":"1371675600"},{"open":"2090.5","close":"2089.95","value":"2089.95","low":"2089.95","high":"2092.75","ts":"1372021200"},{"open":"2074.85","close":"2076.5","value":"2076.5","low":"2074.85","high":"2076.5","ts":"1372366800"},{"open":"1984.6","close":"2103.7","value":"2103.7","low":"1984.6","high":"2103.7","ts":"1372712400"},{"open":"2107.1","close":"2108.1","value":"2108.1","low":"2107.1","high":"2108.1","ts":"1373144400"},{"open":"2071","close":"2096.1","value":"2096.1","low":"2071","high":"2102","ts":"1373490000"},{"open":"2098.15","close":"2075.5","value":"2075.5","low":"2075.3","high":"2098.15","ts":"1373835600"},{"open":"2103.1","close":"2103.15","value":"2103.15","low":"2103.1","high":"2103.15","ts":"1374181200"},{"open":"2106.75","close":"2132.45","value":"2132.45","low":"2106.75","high":"2140.2","ts":"1374526800"},{"open":"2107.95","close":"2107.95","value":"2107.95","low":"2107.95","high":"2107.95","ts":"1374958800"},{"open":"2102.65","close":"2112.7","value":"2112.7","low":"2102.65","high":"2112.7","ts":"1375304400"},{"open":"2097.25","close":"2113.5","value":"2113.5","low":"2097.25","high":"2113.5","ts":"1375650000"},{"open":"2091.25","close":"2094.5","value":"2094.5","low":"2091.25","high":"2094.5","ts":"1375995600"},{"open":"2117.3","close":"2121","value":"2121","low":"2115.3","high":"2121","ts":"1376341200"},{"open":"2120.05","close":"2120.05","value":"2120.05","low":"2120.05","high":"2120.05","ts":"1376773200"},{"open":"2125.45","close":"2114","value":"2114","low":"2114","high":"2125.45","ts":"1377118800"},{"open":"2147.65","close":"2121.75","value":"2121.75","low":"2121.75","high":"2147.65","ts":"1377464400"},{"open":"2130.85","close":"2126.65","value":"2126.65","low":"2126.65","high":"2130.85","ts":"1377810000"},{"open":"2132.85","close":"2128.95","value":"2128.95","low":"2128.3","high":"2132.85","ts":"1378155600"},{"open":"2115.95","close":"2117.6","value":"2117.6","low":"2115.95","high":"2117.6","ts":"1378587600"},{"open":"2118.95","close":"2128.05","value":"2128.05","low":"2118.95","high":"2128.2","ts":"1378933200"},{"open":"2114.4","close":"2128.85","value":"2128.85","low":"2114.4","high":"2128.85","ts":"1379278800"},{"open":"2180.35","close":"2176.95","value":"2176.95","low":"2176.65","high":"2180.35","ts":"1379624400"},{"open":"2180.9","close":"2152","value":"2152","low":"2150.15","high":"2180.9","ts":"1379970000"},{"open":"2147.7","close":"2147.7","value":"2147.7","low":"2147.7","high":"2147.7","ts":"1380402000"},{"open":"2108","close":"2113.1","value":"2113.1","low":"2108","high":"2117.35","ts":"1380747600"},{"open":"2157.4","close":"2155.1","value":"2155.1","low":"2154.85","high":"2157.4","ts":"1381093200"},{"open":"2125","close":"2142.25","value":"2142.25","low":"2125","high":"2142.25","ts":"1381438800"},{"open":"2126.3","close":"2119.45","value":"2119.45","low":"2119.45","high":"2126.3","ts":"1381784400"},{"open":"2169.3","close":"2168.95","value":"2168.95","low":"2168.95","high":"2169.3","ts":"1382216400"},{"open":"2147.3","close":"2174","value":"2174","low":"2147.3","high":"2174","ts":"1382562000"},{"open":"2134.75","close":"2137.8","value":"2137.8","low":"2134.75","high":"2137.8","ts":"1382907600"},{"open":"2165.5","close":"2176.5","value":"2176.5","low":"2165.5","high":"2176.5","ts":"1383253200"},{"open":"2137.8","close":"2163.2","value":"2163.2","low":"2137.8","high":"2163.2","ts":"1383598800"},{"open":"2154.55","close":"2154.55","value":"2154.55","low":"2154.55","high":"2154.55","ts":"1384030800"},{"open":"2173.85","close":"2184.1","value":"2184.1","low":"2173.85","high":"2186.15","ts":"1384376400"},{"open":"2178.4","close":"2164.1","value":"2164.1","low":"2164.1","high":"2178.4","ts":"1384722000"},{"open":"2169.7","close":"2169.7","value":"2169.7","low":"2169.7","high":"2169.7","ts":"1385067600"},{"open":"2154.25","close":"2156.15","value":"2156.15","low":"2151.15","high":"2156.15","ts":"1385413200"},{"open":"2195.65","close":"2195.65","value":"2195.65","low":"2195.65","high":"2195.65","ts":"1385845200"},{"open":"2173.7","close":"2156.85","value":"2156.85","low":"2156.85","high":"2174.2","ts":"1386190800"},{"open":"2153.85","close":"2160.35","value":"2160.35","low":"2153.35","high":"2160.35","ts":"1386536400"},{"open":"2201.9","close":"2201.3","value":"2201.3","low":"2201.3","high":"2207.25","ts":"1386882000"},{"open":"2164.3","close":"2168.85","value":"2168.85","low":"2164.3","high":"2168.85","ts":"1387227600"},{"open":"2200.1","close":"2200.1","value":"2200.1","low":"2200.1","high":"2200.1","ts":"1387659600"},{"open":"2202.2","close":"2200.1","value":"2200.1","low":"2200.1","high":"2202.2","ts":"1388005200"},{"open":"2256.8","close":"2236.3","value":"2236.3","low":"2236.3","high":"2256.8","ts":"1388350800"},{"open":"2205.7","close":"2229.25","value":"2229.25","low":"2205.7","high":"2229.25","ts":"1388696400"},{"open":"2230.15","close":"2233.7","value":"2233.7","low":"2226.8","high":"2233.7","ts":"1389042000"},{"open":"2207.8","close":"2207.8","value":"2207.8","low":"2207.8","high":"2207.8","ts":"1389474000"},{"open":"2220.7","close":"2220.4","value":"2220.4","low":"2220.1","high":"2224.5","ts":"1389819600"},{"open":"2230.1","close":"2219.5","value":"2219.5","low":"2219.5","high":"2234.4","ts":"1390165200"},{"open":"2220.35","close":"2219.6","value":"2219.6","low":"2211.7","high":"2220.35","ts":"1390510800"},{"open":"2220.3","close":"2220.55","value":"2220.55","low":"2219.7","high":"2220.55","ts":"1390856400"},{"open":"2230.25","close":"2230.25","value":"2230.25","low":"2230.25","high":"2230.25","ts":"1391288400"},{"open":"2228.8","close":"2231.9","value":"2231.9","low":"2228.8","high":"2231.9","ts":"1391634000"},{"open":"2220.3","close":"2225.6","value":"2225.6","low":"2220.3","high":"2225.6","ts":"1391979600"},{"open":"2234.9","close":"2230.4","value":"2230.4","low":"2230.25","high":"2234.9","ts":"1392325200"},{"open":"2230.95","close":"2229.5","value":"2229.5","low":"2229.5","high":"2230.95","ts":"1392670800"},{"open":"2231.05","close":"2231.05","value":"2231.05","low":"2231.05","high":"2231.05","ts":"1393102800"},{"open":"2247.25","close":"2245.35","value":"2245.35","low":"2245.35","high":"2255.85","ts":"1393448400"},{"open":"2244.75","close":"2245.15","value":"2245.15","low":"2244.75","high":"2249.4","ts":"1393794000"},{"open":"2254.95","close":"2259.4","value":"2259.4","low":"2237.85","high":"2259.4","ts":"1394139600"},{"open":"2255.5","close":"2260.15","value":"2260.15","low":"2255.5","high":"2261.25","ts":"1394485200"},{"open":"2253.25","close":"2253.25","value":"2253.25","low":"2253.25","high":"2253.25","ts":"1394917200"},{"open":"2252.05","close":"2250.5","value":"2250.5","low":"2250.5","high":"2268.7","ts":"1395262800"},{"open":"2265.6","close":"2265.75","value":"2265.75","low":"2265.6","high":"2266.6","ts":"1395608400"},{"open":"2271.55","close":"2270.1","value":"2270.1","low":"2270.1","high":"2274.55","ts":"1395954000"},{"open":"2269.95","close":"2274.25","value":"2274.25","low":"2269.95","high":"2274.25","ts":"1396299600"},{"open":"2268.45","close":"2269.55","value":"2269.55","low":"2268.45","high":"2269.55","ts":"1396731600"},{"open":"2266.95","close":"2265.55","value":"2265.55","low":"2259.3","high":"2266.95","ts":"1397077200"},{"open":"2282.7","close":"2275.8","value":"2275.8","low":"2275.8","high":"2282.9","ts":"1397422800"},{"open":"2896","close":"2858.2","value":"2858.2","low":"2858.2","high":"2896","ts":"1459890000"},{"open":"2902","close":"2902","value":"2902","low":"2902","high":"2902","ts":"1460235600"},{"open":"2886.95","close":"2907","value":"2907","low":"2886.95","high":"2913","ts":"1460581200"},{"open":"2910","close":"2906.5","value":"2906.5","low":"2884.25","high":"2910","ts":"1460926800"},{"open":"2892.1","close":"2905","value":"2905","low":"2888.15","high":"2908","ts":"1461272400"},{"open":"2905","close":"2913","value":"2913","low":"2884.05","high":"2913","ts":"1461618000"},{"open":"2885.75","close":"2885.75","value":"2885.75","low":"2885.75","high":"2885.75","ts":"1462050000"},{"open":"2918","close":"2897.8","value":"2897.8","low":"2892.75","high":"2919.5","ts":"1462395600"},{"open":"2913","close":"2920","value":"2920","low":"2898.05","high":"2920","ts":"1462741200"},{"open":"2925","close":"2925","value":"2925","low":"2891.8","high":"2926","ts":"1463086800"},{"open":"2892.05","close":"2900","value":"2900","low":"2892.05","high":"2927.5","ts":"1463432400"},{"open":"2940","close":"2940","value":"2940","low":"2940","high":"2940","ts":"1463864400"},{"open":"2945","close":"2949","value":"2949","low":"2909.4","high":"2971.85","ts":"1464210000"},{"open":"2944","close":"2924.25","value":"2924.25","low":"2924.25","high":"2988.6","ts":"1464555600"},{"open":"2965.9","close":"2960","value":"2960","low":"2944.65","high":"2965.9","ts":"1464901200"},{"open":"2949.5","close":"2955","value":"2955","low":"2935.4","high":"2955","ts":"1465246800"},{"open":"2955","close":"2955","value":"2955","low":"2955","high":"2955","ts":"1465678800"},{"open":"2922.8","close":"2957","value":"2957","low":"2922.4","high":"2960","ts":"1466024400"},{"open":"2913.65","close":"2941.95","value":"2941.95","low":"2913.65","high":"2963","ts":"1466370000"},{"open":"2938.75","close":"2956.5","value":"2956.5","low":"2924.75","high":"2958","ts":"1466715600"},{"open":"2960","close":"2936.25","value":"2936.25","low":"2929.25","high":"2965","ts":"1467061200"},{"open":"2935.8","close":"2935.8","value":"2935.8","low":"2935.8","high":"2935.8","ts":"1467493200"},{"open":"2969.5","close":"2953.85","value":"2953.85","low":"2926.45","high":"2969.5","ts":"1467838800"},{"open":"2950.75","close":"2941.55","value":"2941.55","low":"2941.55","high":"2968","ts":"1468184400"},{"open":"2949.45","close":"2975","value":"2975","low":"2949.45","high":"2975","ts":"1468530000"},{"open":"2947.7","close":"2973.9","value":"2973.9","low":"2947.7","high":"2973.9","ts":"1468875600"},{"open":"2963.9","close":"2963.9","value":"2963.9","low":"2963.9","high":"2963.9","ts":"1469307600"},{"open":"2938.75","close":"2954.7","value":"2954.7","low":"2934.6","high":"2985","ts":"1469653200"},{"open":"2933.35","close":"2984","value":"2984","low":"2933.35","high":"2985","ts":"1469998800"},{"open":"2990","close":"2994","value":"2994","low":"2961.4","high":"2994","ts":"1470344400"},{"open":"2968.45","close":"2845","value":"2845","low":"2842.5","high":"2989.5","ts":"1470690000"},{"open":"2975.25","close":"2975.25","value":"2975.25","low":"2975.25","high":"2975.25","ts":"1471122000"},{"open":"2995","close":"2975.35","value":"2975.35","low":"2974.4","high":"2995","ts":"1471467600"},{"open":"2999","close":"2972.55","value":"2972.55","low":"2972.55","high":"3005","ts":"1471813200"},{"open":"2986.85","close":"2997.5","value":"2997.5","low":"2982.2","high":"2997.5","ts":"1472158800"},{"open":"2987.2","close":"2998.2","value":"2998.2","low":"2987.2","high":"2999.85","ts":"1472504400"},{"open":"2997.65","close":"2997.65","value":"2997.65","low":"2997.65","high":"2997.65","ts":"1472936400"},{"open":"2987.5","close":"2989.2","value":"2989.2","low":"2982.8","high":"3005.5","ts":"1473282000"},{"open":"2986.65","close":"2976.15","value":"2976.15","low":"2976.15","high":"3005","ts":"1473627600"},{"open":"2969.75","close":"3005","value":"3005","low":"2968.75","high":"3010","ts":"1473973200"},{"open":"3007.5","close":"3012.15","value":"3012.15","low":"2965.85","high":"3012.15","ts":"1474318800"},{"open":"2982.35","close":"2982.35","value":"2982.35","low":"2982.35","high":"2982.35","ts":"1474750800"},{"open":"3009.8","close":"3009.1","value":"3009.1","low":"3005.8","high":"3020","ts":"1475096400"},{"open":"2989.55","close":"3036.05","value":"3036.05","low":"2989.55","high":"3041.5","ts":"1475442000"},{"open":"3058.8","close":"3037","value":"3037","low":"3037","high":"3060.75","ts":"1475787600"},{"open":"3054.35","close":"3057.85","value":"3057.85","low":"3046","high":"3060.5","ts":"1476133200"},{"open":"3056.2","close":"3056.2","value":"3056.2","low":"3056.2","high":"3056.2","ts":"1476565200"},{"open":"3073.5","close":"3081","value":"3081","low":"3069.3","high":"3083.25","ts":"1476910800"},{"open":"3071.65","close":"3074.05","value":"3074.05","low":"3070.05","high":"3074.05","ts":"1477256400"},{"open":"3090.45","close":"3081.15","value":"3081.15","low":"3081.15","high":"3090.8","ts":"1477602000"},{"open":"3096.2","close":"3093.55","value":"3093.55","low":"3093.55","high":"3115.5","ts":"1477947600"},{"open":"3094.4","close":"3094.4","value":"3094.4","low":"3094.4","high":"3094.4","ts":"1478379600"},{"open":"3144.15","close":"3118.65","value":"3118.65","low":"3115.55","high":"3144.15","ts":"1478725200"},{"open":"3124.95","close":"3152.15","value":"3152.15","low":"3124.95","high":"3152.15","ts":"1479070800"},{"open":"3167.65","close":"3150","value":"3150","low":"3131.25","high":"3170.6","ts":"1479416400"},{"open":"3157.4","close":"3158.55","value":"3158.55","low":"3156","high":"3170","ts":"1479762000"},{"open":"3152.65","close":"3152.65","value":"3152.65","low":"3152.65","high":"3152.65","ts":"1480194000"},{"open":"3187.5","close":"3139.9","value":"3139.9","low":"3139.9","high":"3190","ts":"1480539600"},{"open":"3145","close":"3130.85","value":"3130.85","low":"3130.85","high":"3205","ts":"1480885200"},{"open":"3226.05","close":"3210","value":"3210","low":"3177.05","high":"3226.05","ts":"1481230800"},{"open":"3195.05","close":"3198.65","value":"3198.65","low":"3193.8","high":"3222.5","ts":"1481576400"},{"open":"3194.1","close":"3194.1","value":"3194.1","low":"3194.1","high":"3194.1","ts":"1482008400"},{"open":"3198.55","close":"3208.15","value":"3208.15","low":"3195.95","high":"3237","ts":"1482354000"},{"open":"3205.15","close":"3203.35","value":"3203.35","low":"3203.35","high":"3205.15","ts":"1482699600"},{"open":"3194","close":"3203","value":"3203","low":"3175.8","high":"3203","ts":"1483045200"},{"open":"3205","close":"3196.5","value":"3196.5","low":"3196.5","high":"3206.25","ts":"1483390800"},{"open":"3216.3","close":"3216.3","value":"3216.3","low":"3216.3","high":"3216.3","ts":"1483822800"},{"open":"3226.35","close":"3253.5","value":"3253.5","low":"3225.8","high":"3260","ts":"1484168400"},{"open":"3238.1","close":"3248.15","value":"3248.15","low":"3238.1","high":"3270","ts":"1484514000"},{"open":"3255.85","close":"3267.5","value":"3267.5","low":"3251.9","high":"3270","ts":"1484859600"},{"open":"3253.9","close":"3280","value":"3280","low":"32.61","high":"3282.5","ts":"1485205200"},{"open":"3260.2","close":"3260.2","value":"3260.2","low":"3260.2","high":"3260.2","ts":"1485637200"},{"open":"3263.15","close":"3297","value":"3297","low":"3247","high":"3297","ts":"1485982800"},{"open":"3226.25","close":"3291.4","value":"3291.4","low":"3226.25","high":"3315","ts":"1486328400"},{"open":"3295.55","close":"3320","value":"3320","low":"3286.9","high":"3320","ts":"1486674000"},{"open":"3324.15","close":"3325.7","value":"3325.7","low":"3309.55","high":"3330","ts":"1487019600"},{"open":"3314.45","close":"3314.45","value":"3314.45","low":"3314.45","high":"3314.45","ts":"1487451600"},{"open":"3370","close":"3372.5","value":"3372.5","low":"3288.5","high":"3375","ts":"1487797200"},{"open":"3319.8","close":"3426","value":"3426","low":"3317.5","high":"3426","ts":"1488142800"},{"open":"3340.4","close":"3430","value":"3430","low":"3330.55","high":"3430","ts":"1488488400"},{"open":"3472.5","close":"3326.15","value":"3326.15","low":"3324","high":"3472.5","ts":"1488834000"},{"open":"3292.1","close":"3292.1","value":"3292.1","low":"3292.1","high":"3292.1","ts":"1489266000"},{"open":"3520","close":"3482.85","value":"3482.85","low":"3466.3","high":"3526","ts":"1489611600"},{"open":"3498.9","close":"3501.2","value":"3501.2","low":"3487.1","high":"3527.5","ts":"1489957200"},{"open":"3490.75","close":"3567.5","value":"3567.5","low":"3490.75","high":"3570","ts":"1490302800"},{"open":"3625","close":"3625.5","value":"3625.5","low":"3550.85","high":"3625.5","ts":"1490648400"},{"open":"3601.85","close":"3601.85","value":"3601.85","low":"3601.85","high":"3601.85","ts":"1491080400"},{"open":"3620.5","close":"3626.55","value":"3626.55","low":"3618.65","high":"3638","ts":"1491426000"},{"open":"3630.45","close":"3680","value":"3680","low":"3630.45","high":"3680","ts":"1491771600"},{"open":"3667.5","close":"3665","value":"3665","low":"3656.9","high":"3667.5","ts":"1492117200"},{"open":"3646.4","close":"3656.1","value":"3656.1","low":"3644.9","high":"3700","ts":"1492462800"},{"open":"3671.4","close":"3671.4","value":"3671.4","low":"3671.4","high":"3671.4","ts":"1492894800"},{"open":"3700.6","close":"3715.6","value":"3715.6","low":"3699.55","high":"3726","ts":"1493240400"},{"open":"3719.4","close":"3717.5","value":"3717.5","low":"3","high":"3755","ts":"1493586000"},{"open":"3717.7","close":"3742.5","value":"3742.5","low":"3717.7","high":"3750","ts":"1493931600"},{"open":"3744.35","close":"3743.1","value":"3743.1","low":"3733.2","high":"3750","ts":"1494277200"},{"open":"3790","close":"3790","value":"3790","low":"3790","high":"3790","ts":"1494709200"},{"open":"3773.65","close":"3805.65","value":"3805.65","low":"3773.65","high":"3820","ts":"1495054800"},{"open":"3770.15","close":"3786.45","value":"3786.45","low":"3770.15","high":"3835","ts":"1495400400"},{"open":"3823.3","close":"3830","value":"3830","low":"3820.7","high":"3830","ts":"1495746000"},{"open":"3826.65","close":"3865.75","value":"3865.75","low":"3826.65","high":"3878","ts":"1496091600"},{"open":"3824.4","close":"3824.4","value":"3824.4","low":"3824.4","high":"3824.4","ts":"1496523600"},{"open":"3856.5","close":"3913.45","value":"3913.45","low":"3856.5","high":"3913.45","ts":"1496869200"},{"open":"3868.75","close":"3926","value":"3926","low":"3862.9","high":"3926","ts":"1497214800"},{"open":"3925","close":"3920","value":"3920","low":"3898.3","high":"3925","ts":"1497560400"},{"open":"3924.4","close":"3936.75","value":"3936.75","low":"3924.4","high":"3940","ts":"1497906000"},{"open":"3919.25","close":"3920.15","value":"3920.15","low":"3919.25","high":"3920.15","ts":"1498338000"},{"open":"3919.3","close":"3946.9","value":"3946.9","low":"3919.3","high":"3973","ts":"1498683600"},{"open":"3949.45","close":"3963.2","value":"3963.2","low":"3949.45","high":"4005","ts":"1499029200"},{"open":"3990","close":"3987.5","value":"3987.5","low":"3967.75","high":"3990","ts":"1499374800"},{"open":"3984.4","close":"3989.85","value":"3989.85","low":"3984.4","high":"4013.75","ts":"1499720400"},{"open":"3994.9","close":"3994.9","value":"3994.9","low":"3994.9","high":"3994.9","ts":"1500152400"},{"open":"4044.85","close":"3997.8","value":"3997.8","low":"3997.8","high":"4050","ts":"1500498000"},{"open":"4036.1","close":"4045.9","value":"4045.9","low":"4030","high":"4086","ts":"1500843600"},{"open":"4050.45","close":"4068.7","value":"4068.7","low":"4046.35","high":"4068.7","ts":"1501189200"},{"open":"4095","close":"4072.45","value":"4072.45","low":"4039.6","high":"4110","ts":"1501534800"},{"open":"4132.15","close":"4132.15","value":"4132.15","low":"4132.15","high":"4132.15","ts":"1501966800"},{"open":"4118.65","close":"4110.05","value":"4110.05","low":"4110.05","high":"4127.15","ts":"1502312400"},{"open":"4104.5","close":"4133.6","value":"4133.6","low":"4103.1","high":"4133.6","ts":"1502658000"},{"open":"4145.15","close":"4153.8","value":"4153.8","low":"4145.15","high":"4153.8","ts":"1503003600"},{"open":"4134.55","close":"4179.25","value":"4179.25","low":"4134.55","high":"4181","ts":"1503349200"},{"open":"4202.5","close":"4202.5","value":"4202.5","low":"4202.5","high":"4202.5","ts":"1503781200"},{"open":"4201.65","close":"4161.1","value":"4161.1","low":"4161.1","high":"4202.05","ts":"1504126800"},{"open":"4198.9","close":"4214.35","value":"4214.35","low":"4191.55","high":"4214.35","ts":"1504472400"},{"open":"8076.45","close":"8106","value":"8106","low":"8071.8","high":"8106","ts":"1504818000"},{"open":"8135.6","close":"8075.35","value":"8075.35","low":"8075.35","high":"8135.6","ts":"1505163600"},{"open":"8094.8","close":"8094.8","value":"8094.8","low":"8094.8","high":"8094.8","ts":"1505595600"},{"open":"8091","close":"8091","value":"8091","low":"8052.35","high":"8167.15","ts":"1505941200"},{"open":"8095.25","close":"8097.25","value":"8097.25","low":"8070","high":"8109.75","ts":"1506286800"},{"open":"8064","close":"8076","value":"8076","low":"8063.9","high":"8076","ts":"1506632400"},{"open":"8076.25","close":"8072.2","value":"8072.2","low":"8061.05","high":"8076.25","ts":"1506978000"},{"open":"8042.9","close":"8042.9","value":"8042.9","low":"8042.9","high":"8042.9","ts":"1507410000"},{"open":"8035.8","close":"8067.5","value":"8067.5","low":"8032.8","high":"8067.5","ts":"1507755600"},{"open":"8055.95","close":"8062","value":"8062","low":"8055.95","high":"8062","ts":"1508101200"},{"open":"8043.95","close":"8061","value":"8061","low":"8042.15","high":"8061","ts":"1508446800"},{"open":"8055.7","close":"8066.05","value":"8066.05","low":"8051.7","high":"8081","ts":"1508792400"},{"open":"8082.15","close":"8082.15","value":"8082.15","low":"8082.15","high":"8082.15","ts":"1509224400"},{"open":"8092.8","close":"8074.05","value":"8074.05","low":"8069.3","high":"8092.8","ts":"1509570000"},{"open":"8106.25","close":"8063.35","value":"8063.35","low":"8063.35","high":"8112.8","ts":"1509915600"},{"open":"8067","close":"8080","value":"8080","low":"850","high":"8091","ts":"1510261200"},{"open":"8057.6","close":"8017.15","value":"8017.15","low":"8017.15","high":"8090","ts":"1510606800"},{"open":"8071.1","close":"8071.1","value":"8071.1","low":"8071.1","high":"8071.1","ts":"1511038800"},{"open":"8027.6","close":"8082.65","value":"8082.65","low":"8027.6","high":"8095","ts":"1511384400"},{"open":"8034.15","close":"8110.3","value":"8110.3","low":"8034.15","high":"8115","ts":"1511730000"},{"open":"8057.75","close":"8115","value":"8115","low":"8046.4","high":"8116","ts":"1512075600"},{"open":"8089.6","close":"8126.8","value":"8126.8","low":"8087.3","high":"8126.8","ts":"1512421200"},{"open":"8071.5","close":"8071.5","value":"8071.5","low":"8071.5","high":"8071.5","ts":"1512853200"},{"open":"8032.6","close":"8127.75","value":"8127.75","low":"8023.45","high":"8127.75","ts":"1513198800"},{"open":"8126.2","close":"8125","value":"8125","low":"8093.65","high":"8126.2","ts":"1513544400"},{"open":"8100.8","close":"8116","value":"8116","low":"8068.95","high":"8116","ts":"1513890000"},{"open":"8055.9","close":"8065.55","value":"8065.55","low":"8055.9","high":"8116","ts":"1514235600"},{"open":"8108.25","close":"8108.25","value":"8108.25","low":"8108.25","high":"8108.25","ts":"1514667600"},{"open":"8121","close":"8114.5","value":"8114.5","low":"8114.5","high":"8135","ts":"1515013200"},{"open":"8151.9","close":"8147.95","value":"8147.95","low":"8136.1","high":"8164.55","ts":"1515358800"},{"open":"8075.9","close":"8150","value":"8150","low":"8060.6","high":"8150","ts":"1515704400"},{"open":"8132.65","close":"8115.15","value":"8115.15","low":"8115.15","high":"8156","ts":"1516050000"},{"open":"8179.2","close":"8179.2","value":"8179.2","low":"8179.2","high":"8179.2","ts":"1516482000"},{"open":"8155","close":"8166","value":"8166","low":"8126.5","high":"8166","ts":"1516827600"},{"open":"8165","close":"8180","value":"8180","low":"8160.3","high":"8180","ts":"1517173200"},{"open":"8180","close":"8180","value":"8180","low":"8131.6","high":"8180","ts":"1517518800"},{"open":"8198.5","close":"8205","value":"8205","low":"8192.1","high":"8218","ts":"1517864400"},{"open":"8195","close":"8195","value":"8195","low":"8195","high":"8195","ts":"1518296400"},{"open":"8200","close":"8201","value":"8201","low":"8115.6","high":"8201","ts":"1518642000"},{"open":"8198","close":"8188.05","value":"8188.05","low":"8188.05","high":"8248.95","ts":"1518987600"},{"open":"8195","close":"8197.5","value":"8197.5","low":"8155.9","high":"8197.5","ts":"1519333200"},{"open":"8190","close":"8185","value":"8185","low":"8170.4","high":"8190","ts":"1519678800"},{"open":"8180","close":"8180","value":"8180","low":"8180","high":"8180","ts":"1520110800"},{"open":"8165","close":"8180","value":"8180","low":"8160.65","high":"8180","ts":"1520456400"},{"open":"8195","close":"8155","value":"8155","low":"8148.4","high":"8195","ts":"1520802000"},{"open":"8151","close":"8155","value":"8155","low":"8151","high":"8202.15","ts":"1521147600"},{"open":"8155","close":"8160","value":"8160","low":"8103.15","high":"8175.8","ts":"1521493200"},{"open":"8131.45","close":"8131.45","value":"8131.45","low":"8131.45","high":"8131.45","ts":"1521925200"},{"open":"8137.5","close":"8135","value":"8135","low":"8135","high":"8191.65","ts":"1522270800"},{"open":"8132.9","close":"8115","value":"8115","low":"8115","high":"8144.9","ts":"1522616400"},{"open":"8120","close":"8100.2","value":"8100.2","low":"8100.2","high":"8120.45","ts":"1522962000"},{"open":"8068.9","close":"8115","value":"8115","low":"8068.9","high":"8115","ts":"1523307600"},{"open":"8110","close":"8087","value":"8087","low":"8087","high":"8110","ts":"1523826000"},{"open":"8087","close":"8090","value":"8090","low":"8077.75","high":"8090.55","ts":"1524171600"},{"open":"8088","close":"8068","value":"8068","low":"8067.3","high":"8089.35","ts":"1524517200"},{"open":"8076","close":"8073","value":"8073","low":"8045.05","high":"8076","ts":"1525035600"},{"open":"8073","close":"8075","value":"8075","low":"8063.2","high":"8075","ts":"1525381200"},{"open":"8065","close":"8075","value":"8075","low":"8057.75","high":"8075","ts":"1525726800"},{"open":"8046","close":"8025","value":"8025","low":"8025","high":"8086","ts":"1526245200"},{"open":"8027.8","close":"8026.55","value":"8026.55","low":"8026.55","high":"8027.8","ts":"1526590800"},{"open":"7999.15","close":"8010","value":"8010","low":"7993.05","high":"8010","ts":"1526936400"},{"open":"8015","close":"8000","value":"8000","low":"8000","high":"8015","ts":"1527454800"},{"open":"7990","close":"7990","value":"7990","low":"7972.45","high":"7999.9","ts":"1527800400"},{"open":"7955","close":"7950","value":"7950","low":"7938.85","high":"7997","ts":"1528146000"},{"open":"7913.8","close":"7939.4","value":"7939.4","low":"7912","high":"7944","ts":"1528664400"},{"open":"7930","close":"7935","value":"7935","low":"7913.5","high":"8068.1","ts":"1529010000"},{"open":"7905","close":"7900","value":"7900","low":"7876.7","high":"7905","ts":"1529355600"},{"open":"7890","close":"7885","value":"7885","low":"7871.1","high":"7891","ts":"1529874000"},{"open":"7880","close":"7895","value":"7895","low":"7866.75","high":"7895","ts":"1530219600"},{"open":"7856","close":"7857","value":"7857","low":"7833.65","high":"7873.05","ts":"1530565200"},{"open":"7814.45","close":"7840","value":"7840","low":"7814.45","high":"7843.55","ts":"1531083600"},{"open":"7850","close":"7818","value":"7818","low":"7798","high":"7850","ts":"1531429200"},{"open":"7802","close":"7800","value":"7800","low":"77.57","high":"7817.9","ts":"1531774800"},{"open":"7734.65","close":"7787.05","value":"7787.05","low":"7728.4","high":"7787.05","ts":"1532293200"},{"open":"7789.2","close":"7788.6","value":"7788.6","low":"7788.6","high":"7834","ts":"1532638800"},{"open":"7805","close":"7800","value":"7800","low":"7771.5","high":"7805","ts":"1532984400"},{"open":"7800","close":"7792.5","value":"7792.5","low":"7790.2","high":"7804.25","ts":"1533502800"},{"open":"7800","close":"7807.5","value":"7807.5","low":"7783.05","high":"7829.75","ts":"1533848400"},{"open":"7800","close":"7801","value":"7801","low":"7768.4","high":"7801","ts":"1534194000"},{"open":"7800","close":"7806.5","value":"7806.5","low":"7755.8","high":"7806.5","ts":"1534712400"},{"open":"7810","close":"7774.3","value":"7774.3","low":"7772","high":"7834.9","ts":"1535058000"},{"open":"7800.7","close":"7828.4","value":"7828.4","low":"7754.85","high":"7828.4","ts":"1535403600"},{"open":"7873.3","close":"7827.6","value":"7827.6","low":"7827.6","high":"7873.3","ts":"1535922000"},{"open":"7826.4","close":"7849.35","value":"7849.35","low":"7826.4","high":"7849.35","ts":"1536267600"},{"open":"7800","close":"7880","value":"7880","low":"7800","high":"7880","ts":"1536613200"},{"open":"7875","close":"8040","value":"8040","low":"7864.7","high":"8040","ts":"1537131600"},{"open":"8045","close":"8340","value":"8340","low":"8002.65","high":"8340","ts":"1537477200"},{"open":"8047.4","close":"8100","value":"8100","low":"8045.4","high":"8101","ts":"1537822800"},{"open":"8061.65","close":"8090","value":"8090","low":"8061.65","high":"8090","ts":"1538341200"},{"open":"8185","close":"8194","value":"8194","low":"8167.05","high":"8194","ts":"1538686800"},{"open":"8181.15","close":"8195","value":"8195","low":"8164.65","high":"8195","ts":"1539032400"},{"open":"8195","close":"8205","value":"8205","low":"8184.45","high":"8205","ts":"1539550800"},{"open":"8220","close":"8206.05","value":"8206.05","low":"8206.05","high":"8253.95","ts":"1539896400"},{"open":"8225","close":"8220","value":"8220","low":"8220","high":"8234.95","ts":"1540242000"},{"open":"8187.85","close":"8240","value":"8240","low":"8187.85","high":"8240","ts":"1540760400"},{"open":"8230","close":"8226","value":"8226","low":"8226","high":"8252.15","ts":"1541106000"},{"open":"8254","close":"8241","value":"8241","low":"8208.1","high":"8254","ts":"1541451600"},{"open":"8254","close":"8246.65","value":"8246.65","low":"8246.65","high":"8269.8","ts":"1541970000"},{"open":"8275","close":"8277.5","value":"8277.5","low":"8255.65","high":"8286.3","ts":"1542315600"},{"open":"8275","close":"8280","value":"8280","low":"8253.35","high":"8280","ts":"1542661200"},{"open":"8281.55","close":"8312.5","value":"8312.5","low":"8267.5","high":"8312.5","ts":"1543179600"},{"open":"8245","close":"8294","value":"8294","low":"8245","high":"8302.2","ts":"1543525200"},{"open":"8314","close":"8309.3","value":"8309.3","low":"8284.85","high":"8314","ts":"1543870800"},{"open":"8312.5","close":"8305","value":"8305","low":"8294.25","high":"8316","ts":"1544389200"},{"open":"8310","close":"8312","value":"8312","low":"8288.35","high":"8324.6","ts":"1544734800"},{"open":"8320","close":"8335","value":"8335","low":"8319.25","high":"8335","ts":"1545080400"},{"open":"8317.5","close":"8337.5","value":"8337.5","low":"8317.5","high":"8359.4","ts":"1545598800"},{"open":"8368","close":"8354","value":"8354","low":"8295.4","high":"8368","ts":"1545944400"},{"open":"8350","close":"8336.22","value":"8336.22","low":"8319.05","high":"8350","ts":"1546290000"},{"open":"8336.2","close":"8337.07","value":"8337.07","low":"8329.97","high":"8414.5","ts":"1546808400"},{"open":"8337.05","close":"8426.38","value":"8426.38","low":"8322.04","high":"8426.38","ts":"1547154000"},{"open":"8356.15","close":"8442.33","value":"8442.33","low":"8338.29","high":"8442.33","ts":"1547499600"},{"open":"8356.15","close":"8378.18","value":"8378.18","low":"8346.63","high":"8378.18","ts":"1548018000"},{"open":"8378.18","close":"8378.15","value":"8378.15","low":"8360.5","high":"8474.76","ts":"1548363600"},{"open":"8384.8","close":"8384.94","value":"8384.94","low":"8367.47","high":"8480.73","ts":"1548709200"},{"open":"8384.94","close":"8401.53","value":"8401.53","low":"8378.25","high":"8500.63","ts":"1549227600"},{"open":"8401.55","close":"8400","value":"8400","low":"8394.84","high":"8509.64","ts":"1549573200"},{"open":"8395.15","close":"8396.15","value":"8396.15","low":"8392.65","high":"8405","ts":"1549918800"},{"open":"8395.15","close":"8396","value":"8396","low":"8391.17","high":"8396","ts":"1550437200"},{"open":"8392.2","close":"8392","value":"8392","low":"8389.7","high":"8400","ts":"1550782800"},{"open":"8403.15","close":"8403.19","value":"8403.19","low":"8395.17","high":"8405","ts":"1551128400"},{"open":"8403.15","close":"8392.96","value":"8392.96","low":"8392.96","high":"8403.15","ts":"1551646800"},{"open":"8392.95","close":"8392.96","value":"8392.96","low":"8392.9","high":"8392.96","ts":"1551992400"},{"open":"8374.05","close":"8374","value":"8374","low":"8371.58","high":"8375","ts":"1552338000"},{"open":"8374.1","close":"8378","value":"8378","low":"8364.02","high":"8390","ts":"1552856400"},{"open":"8378.04","close":"8388","value":"8388","low":"8376.77","high":"8389","ts":"1553202000"},{"open":"8388.95","close":"8389.97","value":"8389.97","low":"8368.99","high":"8399","ts":"1553547600"},{"open":"8389.97","close":"8419.6","value":"8419.6","low":"8383.81","high":"8419.62","ts":"1554066000"},{"open":"8419","close":"8419.62","value":"8419.62","low":"8403","high":"8419.62","ts":"1554411600"},{"open":"8451.35","close":"8417.32","value":"8417.32","low":"8414","high":"8451.37","ts":"1554757200"},{"open":"8451.35","close":"8451.2","value":"8451.2","low":"8439.82","high":"8455","ts":"1555275600"},{"open":"8455.35","close":"8455.37","value":"8455.37","low":"8447.78","high":"8475","ts":"1555621200"},{"open":"8441.35","close":"8437.55","value":"8437.55","low":"8420.95","high":"8457","ts":"1555966800"},{"open":"8441.35","close":"8445.45","value":"8445.45","low":"8437.55","high":"8445.49","ts":"1556485200"},{"open":"8445.45","close":"8445.49","value":"8445.49","low":"8438.75","high":"8445.5","ts":"1556830800"},{"open":"8448.88","close":"8448.89","value":"8448.89","low":"8441.02","high":"8453","ts":"1557176400"},{"open":"8444.82","close":"8458.15","value":"8458.15","low":"8444.82","high":"8458.16","ts":"1557694800"},{"open":"8458.15","close":"8454.35","value":"8454.35","low":"8443.75","high":"8463","ts":"1558040400"},{"open":"8440.9","close":"8460.9","value":"8460.9","low":"8440.5","high":"8460.92","ts":"1558386000"},{"open":"8460.92","close":"8485.91","value":"8485.91","low":"8458.42","high":"8485.91","ts":"1558904400"},{"open":"8485.9","close":"8491.68","value":"8491.68","low":"8449.2","high":"8492.3","ts":"1559250000"},{"open":"8514.55","close":"8512.55","value":"8512.55","low":"8502","high":"8518","ts":"1559595600"},{"open":"8512.55","close":"8518.65","value":"8518.65","low":"8510.29","high":"8518.68","ts":"1560114000"},{"open":"8518.65","close":"8514.85","value":"8514.85","low":"8510","high":"8518.68","ts":"1560459600"},{"open":"8535.72","close":"8520","value":"8520","low":"8519.54","high":"8535.74","ts":"1560805200"},{"open":"8535.72","close":"8562.3","value":"8562.3","low":"8514.85","high":"8562.34","ts":"1561323600"},{"open":"8562.34","close":"8562.33","value":"8562.33","low":"8550","high":"8565","ts":"1561669200"},{"open":"8574.7","close":"8571.04","value":"8571.04","low":"8562.5","high":"8584.14","ts":"1562014800"},{"open":"8574.74","close":"8578.36","value":"8578.36","low":"8554.18","high":"8600","ts":"1562533200"},{"open":"8578.35","close":"8578.36","value":"8578.36","low":"8559.18","high":"8590","ts":"1562878800"},{"open":"8584.45","close":"8576.56","value":"8576.56","low":"8570.88","high":"8602","ts":"1563224400"},{"open":"8584.4","close":"8624.51","value":"8624.51","low":"8560.85","high":"8630","ts":"1563742800"},{"open":"8624.5","close":"8600.41","value":"8600.41","low":"8597.13","high":"8624.51","ts":"1564088400"},{"open":"8666.7","close":"8666.71","value":"8666.71","low":"8638.86","high":"8666.71","ts":"1564434000"},{"open":"8666.7","close":"8704.85","value":"8704.85","low":"8630.43","high":"8714","ts":"1564952400"},{"open":"8704.85","close":"8681.02","value":"8681.02","low":"8666.08","high":"8704.87","ts":"1565298000"},{"open":"8692.97","close":"8668.73","value":"8668.73","low":"8668.73","high":"8692.97","ts":"1565643600"},{"open":"9060","close":"9081.12","value":"9081.12","low":"9059","high":"9150","ts":"1566162000"},{"open":"9384","close":"9383","value":"9383","low":"9383","high":"9384","ts":"1566507600"},{"open":"9373.93","close":"9373.9","value":"9373.9","low":"9342","high":"9400","ts":"1566853200"},{"open":"9373.95","close":"9373.95","value":"9373.95","low":"9373.95","high":"9373.95","ts":"1567371600"},{"open":"9384.55","close":"9384.57","value":"9384.57","low":"9383","high":"9400","ts":"1567717200"},{"open":"9395.6","close":"9386.29","value":"9386.29","low":"9386.29","high":"9400","ts":"1568062800"},{"open":"9395.63","close":"9411.3","value":"9411.3","low":"9331","high":"9415","ts":"1568581200"},{"open":"9411.2","close":"9399.04","value":"9399.04","low":"9335","high":"9417.48","ts":"1568926800"},{"open":"9424.5","close":"9421.53","value":"9421.53","low":"9403.75","high":"9440","ts":"1569272400"},{"open":"9424.5","close":"9446.6","value":"9446.6","low":"9424","high":"9455","ts":"1569790800"},{"open":"9446.6","close":"9442.71","value":"9442.71","low":"9423.5","high":"9452.5","ts":"1570136400"},{"open":"9433.3","close":"9403.21","value":"9403.21","low":"9402.67","high":"9434","ts":"1570482000"},{"open":"9433.34","close":"9455.24","value":"9455.24","low":"9430","high":"9455.24","ts":"1571000400"},{"open":"9455.22","close":"9441.28","value":"9441.28","low":"9402.49","high":"9455.24","ts":"1571346000"},{"open":"9448.55","close":"9448.5","value":"9448.5","low":"9423.97","high":"9451.04","ts":"1571691600"},{"open":"9448.5","close":"9463.35","value":"9463.35","low":"9402.49","high":"9463.37","ts":"1572210000"},{"open":"9462","close":"9463.35","value":"9463.35","low":"9446.74","high":"9463.37","ts":"1572555600"},{"open":"9467.25","close":"9450.17","value":"9450.17","low":"9444.02","high":"9470","ts":"1572901200"},{"open":"9467.25","close":"9467.5","value":"9467.5","low":"9449.39","high":"9495","ts":"1573419600"},{"open":"9490.75","close":"9477.51","value":"9477.51","low":"9466.93","high":"9500","ts":"1573765200"},{"open":"9500.95","close":"9488.85","value":"9488.85","low":"9468.18","high":"9500.96","ts":"1574110800"},{"open":"9500.95","close":"9494.68","value":"9494.68","low":"9469.67","high":"9510","ts":"1574629200"},{"open":"9494.68","close":"9485","value":"9485","low":"9485","high":"9510","ts":"1574974800"},{"open":"9510.99","close":"9510.98","value":"9510.98","low":"9468.18","high":"9525","ts":"1575320400"},{"open":"9510.98","close":"9537.5","value":"9537.5","low":"9468.18","high":"9537.55","ts":"1575838800"},{"open":"9537","close":"9512.75","value":"9512.75","low":"9507.61","high":"9537.55","ts":"1576184400"},{"open":"9532.3","close":"9521.24","value":"9521.24","low":"9509.01","high":"9532.4","ts":"1576530000"},{"open":"9532.3","close":"9516.37","value":"9516.37","low":"9493.11","high":"9532.3","ts":"1577048400"},{"open":"9516.37","close":"9515","value":"9515","low":"9515","high":"9525","ts":"1577394000"},{"open":"9507.56","close":"9505","value":"9505","low":"9505","high":"9507.56","ts":"1577739600"},{"open":"9507.55","close":"9507.88","value":"9507.88","low":"9491.33","high":"9525","ts":"1578258000"},{"open":"9507.88","close":"9502.55","value":"9502.55","low":"9488.76","high":"9551","ts":"1578603600"},{"open":"9550.75","close":"9555","value":"9555","low":"9494.69","high":"9567","ts":"1578949200"},{"open":"9550.7","close":"9550.65","value":"9550.65","low":"9525","high":"9550.7","ts":"1579467600"},{"open":"9547.1","close":"9547","value":"9547","low":"9505","high":"9580","ts":"1579813200"},{"open":"9563.3","close":"9565","value":"9565","low":"9546","high":"9565","ts":"1580158800"},{"open":"9563.3","close":"9541.7","value":"9541.7","low":"9518.77","high":"9563.3","ts":"1580677200"},{"open":"9541.74","close":"9541.7","value":"9541.7","low":"9487.34","high":"9552","ts":"1581022800"},{"open":"9539.15","close":"9527.78","value":"9527.78","low":"9510","high":"9539.16","ts":"1581368400"},{"open":"9539.15","close":"9528.49","value":"9528.49","low":"9510","high":"9542","ts":"1581886800"},{"open":"9528.45","close":"9515.18","value":"9515.18","low":"9507.85","high":"9533.96","ts":"1582232400"},{"open":"9526.25","close":"9513.98","value":"9513.98","low":"9513.66","high":"9532","ts":"1582578000"},{"open":"9526.25","close":"9513.82","value":"9513.82","low":"9502","high":"9526.25","ts":"1583096400"},{"open":"9513.8","close":"9513.82","value":"9513.82","low":"9491","high":"9516.75","ts":"1583442000"},{"open":"9500.5","close":"9506.54","value":"9506.54","low":"9494.46","high":"9514.33","ts":"1583787600"},{"open":"9500.52","close":"9520.3","value":"9520.3","low":"9496","high":"9536","ts":"1584306000"},{"open":"9520.3","close":"9520.34","value":"9520.34","low":"9509.5","high":"9520.34","ts":"1584651600"},{"open":"9520.3","close":"9532.74","value":"9532.74","low":"9519","high":"9538","ts":"1584997200"},{"open":"9532.6","close":"9554.2","value":"9554.2","low":"9515","high":"9572","ts":"1585515600"},{"open":"9554.2","close":"9554","value":"9554","low":"9534.07","high":"9626","ts":"1585861200"},{"open":"9595","close":"9595.05","value":"9595.05","low":"9541.26","high":"9671","ts":"1586206800"},{"open":"9595.1","close":"9698.35","value":"9698.35","low":"9541.26","high":"9700","ts":"1586725200"},{"open":"10120","close":"10122","value":"10122","low":"10112.9","high":"10140","ts":"1587070800"},{"open":"10137.9","close":"10137.92","value":"10137.92","low":"10113","high":"10142.2","ts":"1587416400"},{"open":"10137.94","close":"10130","value":"10130","low":"10117.5","high":"10149","ts":"1587934800"},{"open":"10129","close":"10120","value":"10120","low":"10114.5","high":"10133","ts":"1588280400"},{"open":"10129.35","close":"10120.65","value":"10120.65","low":"10105","high":"10141","ts":"1588626000"},{"open":"10129.35","close":"10137.2","value":"10137.2","low":"10110","high":"10144","ts":"1589144400"},{"open":"10137.15","close":"10125.9","value":"10125.9","low":"10111","high":"10145","ts":"1589490000"},{"open":"10129.56","close":"10129.55","value":"10129.55","low":"10120","high":"10144","ts":"1589835600"},{"open":"10129.55","close":"10129.5","value":"10129.5","low":"10125","high":"10134","ts":"1590354000"},{"open":"10139.22","close":"10129.95","value":"10129.95","low":"10129.5","high":"10139.3","ts":"1590699600"},{"open":"10148.3","close":"10142.3","value":"10142.3","low":"10136.15","high":"10149","ts":"1591045200"},{"open":"10148.3","close":"10147","value":"10147","low":"10134.85","high":"10151","ts":"1591563600"},{"open":"10153.15","close":"10161","value":"10161","low":"10153.1","high":"10171","ts":"1591909200"},{"open":"10151.88","close":"10149.15","value":"10149.15","low":"10142.85","high":"10165","ts":"1592254800"},{"open":"10151.9","close":"10172.75","value":"10172.75","low":"10144","high":"10175","ts":"1592773200"},{"open":"10172.76","close":"10172.75","value":"10172.75","low":"10157.3","high":"10185","ts":"1593118800"},{"open":"10173.38","close":"10173.35","value":"10173.35","low":"10164.3","high":"10189","ts":"1593464400"},{"open":"10173.38","close":"10184.7","value":"10184.7","low":"10164.65","high":"10191","ts":"1593982800"},{"open":"10184.7","close":"10189.6","value":"10189.6","low":"10184.5","high":"10202","ts":"1594328400"},{"open":"10194.96","close":"10194.95","value":"10194.95","low":"10185.65","high":"10216","ts":"1594674000"},{"open":"10194.96","close":"10220","value":"10220","low":"10192.45","high":"10225","ts":"1595192400"},{"open":"10210.39","close":"10215","value":"10215","low":"10196.45","high":"10216","ts":"1595538000"},{"open":"10207.65","close":"10207.69","value":"10207.69","low":"10197.95","high":"10211","ts":"1595883600"},{"open":"10207.69","close":"10209.85","value":"10209.85","low":"10186.05","high":"10217","ts":"1596402000"},{"open":"10209.85","close":"10209.86","value":"10209.86","low":"10200","high":"10238","ts":"1596747600"},{"open":"10231.71","close":"10231.7","value":"10231.7","low":"10213.95","high":"10248","ts":"1597093200"},{"open":"10231.71","close":"10246.7","value":"10246.7","low":"10228.7","high":"10257","ts":"1597611600"},{"open":"10246.7","close":"10246.71","value":"10246.71","low":"10246.7","high":"10266","ts":"1597957200"},{"open":"10262.87","close":"10248.5","value":"10248.5","low":"10239.85","high":"10262.87","ts":"1598302800"},{"open":"10262.87","close":"10255.8","value":"10255.8","low":"10241.15","high":"10262.87","ts":"1598821200"},{"open":"10270.08","close":"10270.05","value":"10270.05","low":"10247.1","high":"10275","ts":"1599166800"},{"open":"10270.05","close":"10274.15","value":"10274.15","low":"10260.15","high":"10305","ts":"1599512400"},{"open":"10255.95","close":"10295.33","value":"10295.33","low":"10255.95","high":"10295.33","ts":"1600030800"},{"open":"10295.33","close":"10286.05","value":"10286.05","low":"10261.65","high":"10295.33","ts":"1600376400"},{"open":"10315.62","close":"10306.35","value":"10306.35","low":"10263.05","high":"10315.62","ts":"1600722000"},{"open":"10315.62","close":"10321.21","value":"10321.21","low":"10262.45","high":"10321.21","ts":"1601240400"},{"open":"10321.21","close":"10311.95","value":"10311.95","low":"10263.5","high":"10325","ts":"1601586000"},{"open":"10339.68","close":"10331.35","value":"10331.35","low":"10331.35","high":"10351","ts":"1601931600"},{"open":"10339.68","close":"10364.48","value":"10364.48","low":"10339.68","high":"10364.48","ts":"1602450000"},{"open":"10364.48","close":"10360.95","value":"10360.95","low":"10343.75","high":"10375","ts":"1602795600"},{"open":"10371.76","close":"10353.55","value":"10353.55","low":"10353.55","high":"10375","ts":"1603141200"},{"open":"10371.76","close":"10359.88","value":"10359.88","low":"10352.45","high":"10371.76","ts":"1603659600"},{"open":"10359.88","close":"10350","value":"10350","low":"10349.55","high":"10361.5","ts":"1604005200"},{"open":"10366.86","close":"10355","value":"10355","low":"10355","high":"10366.86","ts":"1604350800"},{"open":"10361","close":"10378.88","value":"10378.88","low":"10351.75","high":"10378.88","ts":"1604869200"},{"open":"10361","close":"10378.85","value":"10378.85","low":"10354.2","high":"10380","ts":"1605214800"},{"open":"10390.93","close":"10392.5","value":"10392.5","low":"10361","high":"10395","ts":"1605560400"},{"open":"10390.93","close":"10414.86","value":"10414.86","low":"10361","high":"10414.86","ts":"1606078800"},{"open":"10414.86","close":"10415","value":"10415","low":"10361","high":"10415","ts":"1606424400"},{"open":"10427.38","close":"10435","value":"10435","low":"10361","high":"10435","ts":"1606770000"},{"open":"10428.38","close":"10443.07","value":"10443.07","low":"10361","high":"10443.07","ts":"1607288400"},{"open":"10443.07","close":"10433.7","value":"10433.7","low":"10361","high":"10443.07","ts":"1607634000"},{"open":"10463.12","close":"10440.1","value":"10440.1","low":"10361","high":"10463.12","ts":"1607979600"},{"open":"10463.1","close":"10473.77","value":"10473.77","low":"10459.55","high":"10473.77","ts":"1608498000"},{"open":"10473.77","close":"10476","value":"10476","low":"10473.77","high":"10476","ts":"1608843600"},{"open":"10476.92","close":"10475","value":"10475","low":"10452.1","high":"10476.92","ts":"1609189200"},{"open":"10528.77","close":"10449.44","value":"10449.44","low":"10441.6","high":"10528.77","ts":"1609707600"},{"open":"10450.44","close":"10460","value":"10460","low":"10448.45","high":"10460","ts":"1610053200"},{"open":"10473.2","close":"10473","value":"10473","low":"10457.2","high":"10477","ts":"1610398800"},{"open":"10473.2","close":"10500.81","value":"10500.81","low":"10460","high":"10500.81","ts":"1610917200"},{"open":"10500.81","close":"10500.8","value":"10500.8","low":"10460","high":"10505","ts":"1611262800"},{"open":"10518.99","close":"10520","value":"10520","low":"10460","high":"10520","ts":"1611608400"},{"open":"10518.98","close":"10540.44","value":"10540.44","low":"10460","high":"10540.44","ts":"1612126800"},{"open":"10540.44","close":"10530.95","value":"10530.95","low":"10460","high":"10540.44","ts":"1612472400"},{"open":"10530.83","close":"10460","value":"10460","low":"10460","high":"10530.83","ts":"1612818000"},{"open":"10530.83","close":"10540.09","value":"10540.09","low":"10530.65","high":"10543","ts":"1613336400"},{"open":"10514.58","close":"10532.27","value":"10532.27","low":"10514","high":"10533.4","ts":"1613682000"},{"open":"10549.65","close":"10542.46","value":"10542.46","low":"10534.9","high":"10549.65","ts":"1614027600"},{"open":"10525.5","close":"10517.12","value":"10517.12","low":"10517.12","high":"10541.7","ts":"1614546000"},{"open":"10477.86","close":"10498.3","value":"10498.3","low":"10447.86","high":"10532.25","ts":"1614891600"},{"open":"10490.65","close":"10497.47","value":"10497.47","low":"10483.4","high":"10497.47","ts":"1615237200"},{"open":"10518.91","close":"10528.59","value":"10528.59","low":"10495","high":"10528.59","ts":"1615755600"},{"open":"10513.97","close":"10505.92","value":"10505.92","low":"10497.25","high":"10513.97","ts":"1616101200"},{"open":"10505.9","close":"10496.2","value":"10496.2","low":"10486.85","high":"10505.92","ts":"1616446800"},{"open":"10510","close":"10486.46","value":"10486.46","low":"10470","high":"10510","ts":"1616965200"},{"open":"10472.51","close":"10473.67","value":"10473.67","low":"10465.75","high":"10500","ts":"1617310800"},{"open":"10482.97","close":"10468.06","value":"10468.06","low":"10468.06","high":"10482.97","ts":"1617656400"},{"open":"10477.92","close":"10475.41","value":"10475.41","low":"10468.35","high":"10477.92","ts":"1618174800"},{"open":"10507.46","close":"10512.18","value":"10512.18","low":"10499.2","high":"10512.18","ts":"1618520400"},{"open":"10525.64","close":"10537.76","value":"10537.76","low":"10515","high":"10537.76","ts":"1618866000"},{"open":"10539.52","close":"10548.18","value":"10548.18","low":"10515","high":"10548.18","ts":"1619384400"},{"open":"10509.11","close":"10523","value":"10523","low":"10507","high":"10542.5","ts":"1619730000"},{"open":"10522.5","close":"10513.94","value":"10513.94","low":"10511.35","high":"10530","ts":"1620075600"},{"open":"10511.84","close":"10529.73","value":"10529.73","low":"10511.84","high":"10540","ts":"1620594000"},{"open":"10550.84","close":"10543.25","value":"10543.25","low":"10529.5","high":"10550.84","ts":"1620939600"},{"open":"10566.11","close":"10577","value":"10577","low":"10555","high":"10577","ts":"1621285200"},{"open":"10578.28","close":"10596.76","value":"10596.76","low":"10567.5","high":"10600","ts":"1621803600"},{"open":"10589.03","close":"10580.65","value":"10580.65","low":"10571.2","high":"10595","ts":"1622149200"},{"open":"10568.21","close":"10559.82","value":"10559.82","low":"10550.35","high":"10570","ts":"1622494800"},{"open":"10547.56","close":"10533.1","value":"10533.1","low":"10520.15","high":"10547.56","ts":"1623013200"},{"open":"10588.01","close":"10597.04","value":"10597.04","low":"10575","high":"10597.04","ts":"1623358800"},{"open":"10609","close":"10616.02","value":"10616.02","low":"10594.95","high":"10616.02","ts":"1623704400"},{"open":"10567.6","close":"10586.85","value":"10586.85","low":"10567.6","high":"10605.4","ts":"1624222800"},{"open":"10564.96","close":"10566.5","value":"10566.5","low":"10564.96","high":"10580","ts":"1624568400"},{"open":"10586.83","close":"10605.3","value":"10605.3","low":"10580","high":"10605.3","ts":"1624914000"},{"open":"10613.54","close":"10593.6","value":"10593.6","low":"10585.35","high":"10613.54","ts":"1625432400"},{"open":"10630.75","close":"10621.49","value":"10621.49","low":"10613.75","high":"10630.75","ts":"1625778000"},{"open":"10637","close":"10649.09","value":"10649.09","low":"10621.49","high":"10649.09","ts":"1626123600"},{"open":"10625.97","close":"10598.66","value":"10598.66","low":"10598.66","high":"10635","ts":"1626642000"},{"open":"10598.65","close":"10615.49","value":"10615.49","low":"10598.65","high":"10615.49","ts":"1626987600"},{"open":"10657.35","close":"10670","value":"10670","low":"10635","high":"10670","ts":"1627333200"},{"open":"10642.43","close":"10654","value":"10654","low":"10642.43","high":"10654","ts":"1627851600"},{"open":"10618.18","close":"10639.79","value":"10639.79","low":"10618.18","high":"10639.79","ts":"1628197200"},{"open":"10628","close":"10651","value":"10651","low":"10618.85","high":"10651","ts":"1628542800"},{"open":"10683","close":"10655","value":"10655","low":"10653.75","high":"10683","ts":"1629061200"},{"open":"10632","close":"10640.6","value":"10640.6","low":"10630","high":"10645","ts":"1629406800"},{"open":"10641.14","close":"10634.35","value":"10634.35","low":"10624.25","high":"10641.14","ts":"1629752400"},{"open":"10651.89","close":"10653.18","value":"10653.18","low":"10640.74","high":"10653.18","ts":"1630270800"},{"open":"10670.05","close":"10670","value":"10670","low":"10669","high":"10670.05","ts":"1630616400"},{"open":"10685.07","close":"10695.23","value":"10695.23","low":"10662.1","high":"10695.23","ts":"1630962000"},{"open":"10655.91","close":"10651.69","value":"10651.69","low":"10650","high":"10668.09","ts":"1631480400"},{"open":"10681.06","close":"10698.85","value":"10698.85","low":"10664.75","high":"10698.85","ts":"1631826000"},{"open":"10686.7","close":"10688.1","value":"10688.1","low":"10665","high":"10688.1","ts":"1632171600"},{"open":"10650.06","close":"10665.73","value":"10665.73","low":"10641.35","high":"10690","ts":"1632690000"},{"open":"10692","close":"10684.3","value":"10684.3","low":"10682.35","high":"10692","ts":"1633035600"},{"open":"10678.66","close":"10688.06","value":"10688.06","low":"10677.66","high":"10690","ts":"1633381200"},{"open":"10680.37","close":"10666","value":"10666","low":"10666","high":"10680.37","ts":"1633899600"},{"open":"10710.63","close":"10707.95","value":"10707.95","low":"10695.75","high":"10710.63","ts":"1634245200"},{"open":"10700.64","close":"10702.31","value":"10702.31","low":"10693.9","high":"10712.05","ts":"1634590800"},{"open":"10703","close":"10698.35","value":"10698.35","low":"10691.25","high":"10705","ts":"1635109200"},{"open":"10666.6","close":"10674.21","value":"10674.21","low":"10666.6","high":"10683","ts":"1635454800"},{"open":"10674","close":"10712","value":"10712","low":"10674","high":"10714.05","ts":"1635800400"},{"open":"10705.26","close":"10693","value":"10693","low":"10689.25","high":"10710","ts":"1636318800"},{"open":"10732.04","close":"10733.1","value":"10733.1","low":"10710.5","high":"10737.06","ts":"1636664400"},{"open":"10721.24","close":"10740.8","value":"10740.8","low":"10721.24","high":"10740.8","ts":"1637010000"},{"open":"10741.33","close":"10756.03","value":"10756.03","low":"10740","high":"10790","ts":"1637528400"},{"open":"10757.57","close":"10795","value":"10795","low":"10747.5","high":"10795","ts":"1637874000"},{"open":"10787.03","close":"10778.98","value":"10778.98","low":"10755","high":"10787.03","ts":"1638219600"},{"open":"10775.34","close":"10769.78","value":"10769.78","low":"10765.85","high":"10775.34","ts":"1638738000"},{"open":"10807.48","close":"10803.8","value":"10803.8","low":"10791.65","high":"10822","ts":"1639083600"},{"open":"10826.29","close":"10845","value":"10845","low":"10826.29","high":"10855","ts":"1639429200"},{"open":"10821.32","close":"10828.37","value":"10828.37","low":"10810","high":"10828.37","ts":"1639947600"},{"open":"10807.25","close":"10800","value":"10800","low":"10798.23","high":"10807.25","ts":"1640293200"},{"open":"10810.15","close":"10810.22","value":"10810.22","low":"10793","high":"10820","ts":"1640638800"},{"open":"10820.67","close":"10819.67","value":"10819.67","low":"10810","high":"10837.5","ts":"1641157200"},{"open":"10805.43","close":"10818.05","value":"10818.05","low":"10783","high":"10818.05","ts":"1641502800"},{"open":"10840.02","close":"10818.05","value":"10818.05","low":"10818.05","high":"10860","ts":"1641848400"},{"open":"10839.97","close":"10818.05","value":"10818.05","low":"10818.05","high":"10839.97","ts":"1642366800"},{"open":"10835.07","close":"10850","value":"10850","low":"10818.05","high":"10850","ts":"1642712400"},{"open":"10825","close":"10818","value":"10818","low":"10818","high":"10835","ts":"1643058000"},{"open":"10815.16","close":"10804.86","value":"10804.86","low":"10804.86","high":"10815.25","ts":"1643576400"},{"open":"10835.21","close":"10853.02","value":"10853.02","low":"10835.21","high":"10853.02","ts":"1643922000"},{"open":"10855.11","close":"10840.11","value":"10840.11","low":"10840.11","high":"10855.11","ts":"1644267600"},{"open":"10860.64","close":"10844.02","value":"10844.02","low":"10844.02","high":"10862.7","ts":"1644786000"},{"open":"10856.41","close":"10841.22","value":"10841.22","low":"10841.22","high":"10856.41","ts":"1645131600"},{"open":"10841.22","close":"10869.8","value":"10869.8","low":"10841.22","high":"10869.8","ts":"1645477200"},{"open":"10860","close":"10872.41","value":"10872.41","low":"10840.28","high":"10890","ts":"1645995600"},{"open":"10900.25","close":"10910.43","value":"10910.43","low":"10882.4","high":"10915","ts":"1646341200"},{"open":"10900.25","close":"10897.25","value":"10897.25","low":"10895","high":"10900.25","ts":"1646686800"},{"open":"10998.06","close":"11033.03","value":"11033.03","low":"10993.15","high":"11033.03","ts":"1647205200"},{"open":"11509.59","close":"11509.59","value":"11509.59","low":"11509.59","high":"11509.59","ts":"1647550800"},{"open":"11509.55","close":"11515","value":"11515","low":"11509.55","high":"11515","ts":"1647896400"},{"open":"11481.7","close":"11474.3","value":"11474.3","low":"11474.3","high":"11481.7","ts":"1648414800"},{"open":"11395.02","close":"11404.61","value":"11404.61","low":"11395.02","high":"11481.7","ts":"1648760400"},{"open":"11408.5","close":"11385.07","value":"11385.07","low":"11385.07","high":"11409.75","ts":"1649106000"},{"open":"11363.51","close":"11329.38","value":"11329.38","low":"11329.38","high":"11363.51","ts":"1649624400"},{"open":"11320","close":"11315","value":"11315","low":"11299.42","high":"11320","ts":"1649970000"},{"open":"11278.02","close":"11259.37","value":"11259.37","low":"11259.37","high":"11278.02","ts":"1650315600"},{"open":"11260.28","close":"11246.9","value":"11246.9","low":"11246.9","high":"11280.15","ts":"1650834000"},{"open":"11179.8","close":"11180.8","value":"11180.8","low":"11161.96","high":"11180.8","ts":"1651179600"},{"open":"11162.96","close":"11161.96","value":"11161.96","low":"11161.96","high":"11178.85","ts":"1651525200"},{"open":"11115.9","close":"11141.8","value":"11141.8","low":"11115.9","high":"11145","ts":"1652043600"},{"open":"11165.92","close":"11150.14","value":"11150.14","low":"11150.14","high":"11165.92","ts":"1652389200"},{"open":"11164.86","close":"11145.21","value":"11145.21","low":"11145","high":"11164.86","ts":"1652734800"},{"open":"11095.09","close":"11084.9","value":"11084.9","low":"11079.95","high":"11095.09","ts":"1653253200"},{"open":"11045.25","close":"11034.15","value":"11034.15","low":"11034.15","high":"11045.25","ts":"1653598800"},{"open":"11034.15","close":"10985.79","value":"10985.79","low":"10985.79","high":"11038.1","ts":"1653944400"},{"open":"11012.06","close":"11031.7","value":"11031.7","low":"11012.06","high":"11037.5","ts":"1654462800"},{"open":"11021.19","close":"11005.03","value":"11005.03","low":"11005.03","high":"11021.19","ts":"1654808400"},{"open":"10992.2","close":"10975.02","value":"10975.02","low":"10975.02","high":"11001.45","ts":"1655154000"},{"open":"10950.03","close":"10928.12","value":"10928.12","low":"10928.12","high":"10950.03","ts":"1655672400"},{"open":"10830.17","close":"10839.9","value":"10839.9","low":"10830.17","high":"10850","ts":"1656018000"},{"open":"10823.52","close":"10800.55","value":"10800.55","low":"10799.55","high":"10823.52","ts":"1656363600"},{"open":"10850.1","close":"10836.69","value":"10836.69","low":"10836.69","high":"10850.1","ts":"1656882000"},{"open":"10912.3","close":"10920.28","value":"10920.28","low":"10882.95","high":"10920.28","ts":"1657227600"},{"open":"10920.28","close":"10920.28","value":"10920.28","low":"10920.28","high":"10920.28","ts":"1657573200"},{"open":"10981.93","close":"10949.91","value":"10949.91","low":"10910.4","high":"10981.93","ts":"1658091600"},{"open":"10899.85","close":"10919.98","value":"10919.98","low":"10899.85","high":"10919.98","ts":"1658437200"},{"open":"10967.06","close":"10960.17","value":"10960.17","low":"10925.5","high":"10967.06","ts":"1658782800"},{"open":"10912.36","close":"10941.07","value":"10941.07","low":"10910","high":"10941.07","ts":"1659301200"},{"open":"10919.89","close":"10943.75","value":"10943.75","low":"10886","high":"10965","ts":"1659646800"},{"open":"10875.37","close":"10880.29","value":"10880.29","low":"10875.37","high":"10943.75","ts":"1659992400"},{"open":"10911.01","close":"10937.14","value":"10937.14","low":"10911.01","high":"10940","ts":"1660510800"},{"open":"10934.97","close":"10940","value":"10940","low":"10917.03","high":"10947.5","ts":"1660856400"},{"open":"10900.77","close":"10888.3","value":"10888.3","low":"10888.3","high":"10910","ts":"1661202000"},{"open":"10932.09","close":"10900.65","value":"10900.65","low":"10900.65","high":"10932.09","ts":"1661720400"},{"open":"10958","close":"10975","value":"10975","low":"10953.05","high":"10975","ts":"1662066000"},{"open":"10958","close":"10971.22","value":"10971.22","low":"10950","high":"10985","ts":"1662411600"},{"open":"10955.1","close":"10950.29","value":"10950.29","low":"10950.29","high":"10970","ts":"1662930000"},{"open":"10950.08","close":"10972.5","value":"10972.5","low":"10950","high":"10972.5","ts":"1663275600"},{"open":"10979.29","close":"10950.46","value":"10950.46","low":"10950","high":"10985","ts":"1663621200"},{"open":"11030.13","close":"11048.25","value":"11048.25","low":"11005.4","high":"11048.28","ts":"1664139600"},{"open":"11014.01","close":"11004.94","value":"11004.94","low":"11004.94","high":"11015","ts":"1664485200"},{"open":"10987.21","close":"11010.45","value":"11010.45","low":"10987.21","high":"11010.45","ts":"1664830800"},{"open":"11051.27","close":"11069.83","value":"11069.83","low":"11020","high":"11075","ts":"1665349200"},{"open":"11108.25","close":"11131.45","value":"11131.45","low":"11104.55","high":"11140","ts":"1665694800"},{"open":"11143.28","close":"11157.43","value":"11157.43","low":"11124.35","high":"11157.43","ts":"1666040400"},{"open":"11127","close":"11112.97","value":"11112.97","low":"11112.97","high":"11145","ts":"1666558800"},{"open":"11171.33","close":"11180.48","value":"11180.48","low":"11171.33","high":"11180.48","ts":"1666904400"},{"open":"11169.38","close":"11129.95","value":"11129.95","low":"11125","high":"11169.38","ts":"1667250000"},{"open":"11132.41","close":"11171.04","value":"11171.04","low":"11132.41","high":"11171.04","ts":"1667768400"},{"open":"11194.86","close":"11206.9","value":"11206.9","low":"11194.86","high":"11206.9","ts":"1668114000"},{"open":"11190.06","close":"11170.65","value":"11170.65","low":"11170.2","high":"11205","ts":"1668459600"},{"open":"11211.64","close":"11202.67","value":"11202.67","low":"11200","high":"11220","ts":"1668978000"},{"open":"11230.39","close":"11246.11","value":"11246.11","low":"11222","high":"11246.11","ts":"1669323600"},{"open":"11230.37","close":"11212.97","value":"11212.97","low":"11212.97","high":"11230.37","ts":"1669669200"},{"open":"11257.13","close":"11275.1","value":"11275.1","low":"11257.13","high":"11290","ts":"1670187600"},{"open":"11260.45","close":"11252.01","value":"11252.01","low":"11252.01","high":"11275","ts":"1670533200"},{"open":"11271.26","close":"11285.02","value":"11285.02","low":"11266.5","high":"11290","ts":"1670878800"},{"open":"11264.97","close":"11286.18","value":"11286.18","low":"11259.9","high":"11300","ts":"1671397200"},{"open":"11225.3","close":"11206.11","value":"11206.11","low":"11206.11","high":"11255","ts":"1671742800"},{"open":"11206.11","close":"11170.01","value":"11170.01","low":"11170.01","high":"11223.6","ts":"1672088400"},{"open":"11246.81","close":"11246.81","value":"11246.81","low":"11246.81","high":"11246.81","ts":"1672606800"},{"open":"11263.41","close":"11319.14","value":"11319.14","low":"11263.41","high":"11322.5","ts":"1672952400"},{"open":"11284.75","close":"11305.28","value":"11305.28","low":"11284.75","high":"11305.28","ts":"1673298000"},{"open":"11317.12","close":"11317.12","value":"11317.12","low":"11317.12","high":"11342.14","ts":"1673816400"},{"open":"11285","close":"11309.94","value":"11309.94","low":"11285","high":"11309.94","ts":"1674162000"},{"open":"11290.27","close":"11270.68","value":"11270.68","low":"11270.68","high":"11300","ts":"1674507600"},{"open":"11334.96","close":"11301.59","value":"11301.59","low":"11301.59","high":"11340","ts":"1675026000"},{"open":"11295.23","close":"11317.06","value":"11317.06","low":"11285","high":"11320.2","ts":"1675371600"},{"open":"11342.59","close":"11350.18","value":"11350.18","low":"11342.59","high":"11350.18","ts":"1675717200"},{"open":"11338.21","close":"11330.04","value":"11330.04","low":"11330.04","high":"11340","ts":"1676235600"},{"open":"11353.95","close":"11342","value":"11342","low":"11342","high":"11360","ts":"1676581200"},{"open":"11342","close":"11315","value":"11315","low":"11302.46","high":"11350","ts":"1676926800"},{"open":"11350","close":"11320.01","value":"11320.01","low":"11320.01","high":"11360","ts":"1677445200"},{"open":"11364","close":"11375.1","value":"11375.1","low":"11364","high":"11380","ts":"1677790800"},{"open":"11348.03","close":"11385.01","value":"11385.01","low":"11348.03","high":"11385.01","ts":"1678136400"},{"open":"11390.26","close":"11420.26","value":"11420.26","low":"11390.26","high":"11430","ts":"1678654800"},{"open":"11417.98","close":"11375.05","value":"11375.05","low":"11375.05","high":"11440","ts":"1679000400"},{"open":"11375.05","close":"11375.05","value":"11375.05","low":"11375.05","high":"11378.8","ts":"1679346000"},{"open":"11402.85","close":"11405.48","value":"11405.48","low":"11402.85","high":"11430.07","ts":"1679864400"},{"open":"11433.21","close":"11433.21","value":"11433.21","low":"11404.65","high":"11440","ts":"1680210000"},{"open":"11395.73","close":"11381.2","value":"11381.2","low":"11381.2","high":"11420","ts":"1680555600"},{"open":"11374","close":"11410.17","value":"11410.17","low":"11374","high":"11410.17","ts":"1681074000"},{"open":"11421","close":"11441.96","value":"11441.96","low":"11421","high":"11455","ts":"1681419600"},{"open":"11455","close":"11435.99","value":"11435.99","low":"11435.99","high":"11460","ts":"1681765200"},{"open":"11424.87","close":"11424.87","value":"11424.87","low":"11419.9","high":"11437.5","ts":"1682283600"},{"open":"11390.24","close":"11408.01","value":"11408.01","low":"11390.24","high":"11417.5","ts":"1682629200"},{"open":"11420.01","close":"11438.01","value":"11438.01","low":"11417.4","high":"11438.01","ts":"1682974800"},{"open":"11424.06","close":"11433.05","value":"11433.05","low":"11424.06","high":"11445","ts":"1683493200"},{"open":"11465","close":"11465","value":"11465","low":"11433.03","high":"11465","ts":"1683838800"},{"open":"11445","close":"11417.11","value":"11417.11","low":"11413.34","high":"11445","ts":"1684184400"},{"open":"11447.31","close":"11455","value":"11455","low":"11446.36","high":"11495","ts":"1684702800"},{"open":"11440","close":"11440","value":"11440","low":"11413.76","high":"11440","ts":"1685048400"},{"open":"11417.67","close":"11402.86","value":"11402.86","low":"11402.86","high":"11421.08","ts":"1685394000"},{"open":"11470.66","close":"11429.18","value":"11429.18","low":"11429.18","high":"11505.52","ts":"1685912400"},{"open":"11434.32","close":"11435","value":"11435","low":"11379.76","high":"11467","ts":"1686258000"},{"open":"11447","close":"11470.95","value":"11470.95","low":"11447","high":"11470.95","ts":"1686603600"},{"open":"11441.34","close":"11495","value":"11495","low":"11441.34","high":"11495","ts":"1687122000"},{"open":"11500","close":"11480","value":"11480","low":"11469.87","high":"11534.25","ts":"1687467600"},{"open":"11505","close":"11505","value":"11505","low":"11487.44","high":"11520.44","ts":"1687813200"},{"open":"11448.71","close":"11535","value":"11535","low":"11448.71","high":"11535","ts":"1688331600"},{"open":"11535","close":"11585","value":"11585","low":"11535","high":"11585","ts":"1688677200"},{"open":"11585","close":"11579","value":"11579","low":"11505.72","high":"11592.91","ts":"1689022800"},{"open":"11549.1","close":"11595","value":"11595","low":"11549.1","high":"11595","ts":"1689541200"},{"open":"11610","close":"11615","value":"11615","low":"11610","high":"11615","ts":"1689886800"},{"open":"11606.48","close":"11610","value":"11610","low":"11606.48","high":"11620.51","ts":"1690232400"},{"open":"11555.29","close":"11625","value":"11625","low":"11555.29","high":"11625.41","ts":"1690750800"},{"open":"11670","close":"11663.15","value":"11663.15","low":"11625.1","high":"11670","ts":"1691096400"},{"open":"11668.11","close":"11661.57","value":"11661.57","low":"11655.26","high":"11668.11","ts":"1691442000"},{"open":"12107.25","close":"12095","value":"12095","low":"11665","high":"12137.7","ts":"1691960400"},{"open":"12075","close":"12075","value":"12075","low":"12075","high":"12075","ts":"1692306000"},{"open":"12125","close":"12125","value":"12125","low":"12089.59","high":"12127.5","ts":"1692651600"},{"open":"12077.06","close":"12073.28","value":"12073.28","low":"12070.24","high":"12077.06","ts":"1693170000"},{"open":"12103.23","close":"12102.44","value":"12102.44","low":"12102.44","high":"12141.76","ts":"1693515600"},{"open":"12125.96","close":"12148.77","value":"12148.77","low":"12125.96","high":"13075","ts":"1693861200"},{"open":"12132.36","close":"12145.4","value":"12145.4","low":"12132.36","high":"12172.24","ts":"1694379600"},{"open":"12175","close":"12200","value":"12200","low":"12175","high":"12260.74","ts":"1694725200"},{"open":"12175","close":"12180","value":"12180","low":"12135.95","high":"12180","ts":"1695070800"},{"open":"12168.45","close":"12225","value":"12225","low":"12168.45","high":"12225","ts":"1695589200"},{"open":"12205","close":"12205","value":"12205","low":"12155.09","high":"12212.85","ts":"1695934800"},{"open":"12200","close":"12225","value":"12225","low":"12200","high":"12278.93","ts":"1696280400"},{"open":"12144.31","close":"12176.95","value":"12176.95","low":"12144.31","high":"12178.07","ts":"1696798800"},{"open":"12225","close":"12228.62","value":"12228.62","low":"12225","high":"12320.9","ts":"1697144400"},{"open":"12225","close":"12220","value":"12220","low":"12174.35","high":"12225","ts":"1697490000"},{"open":"12208.97","close":"12235","value":"12235","low":"12208.97","high":"12235","ts":"1698008400"},{"open":"12205","close":"12239.19","value":"12239.19","low":"12186.48","high":"12239.19","ts":"1698354000"},{"open":"12210.49","close":"12237.5","value":"12237.5","low":"12191.56","high":"12237.5","ts":"1698699600"},{"open":"12153.7","close":"12265","value":"12265","low":"12153.7","high":"12271.91","ts":"1699218000"},{"open":"12315","close":"12300","value":"12300","low":"12267.6","high":"12315","ts":"1699563600"},{"open":"12290","close":"12290","value":"12290","low":"12268.08","high":"12290","ts":"1699909200"},{"open":"12220.34","close":"12295","value":"12295","low":"12220.34","high":"12305","ts":"1700427600"},{"open":"12313.38","close":"12302.5","value":"12302.5","low":"12275","high":"12319.87","ts":"1700773200"},{"open":"12302.5","close":"12315","value":"12315","low":"12302.5","high":"12315","ts":"1701118800"},{"open":"12303.46","close":"12305","value":"12305","low":"12278.26","high":"12328.29","ts":"1701637200"},{"open":"12335","close":"12325","value":"12325","low":"123","high":"12335","ts":"1701982800"},{"open":"12320","close":"12325","value":"12325","low":"12320","high":"12345.48","ts":"1702328400"},{"open":"12444.2","close":"12385.01","value":"12385.01","low":"12385.01","high":"12459.62","ts":"1702846800"},{"open":"12400","close":"12397.35","value":"12397.35","low":"12369.41","high":"12400","ts":"1703192400"},{"open":"12406.53","close":"12406.53","value":"12406.53","low":"12406.53","high":"12406.53","ts":"1703538000"},{"open":"12373.36","close":"12373.36","value":"12373.36","low":"12373.36","high":"12373.36","ts":"1704056400"},{"open":"12343.48","close":"12345","value":"12345","low":"12340.48","high":"12345","ts":"1704402000"},{"open":"12395","close":"12384.9","value":"12384.9","low":"12327.82","high":"12395","ts":"1704747600"},{"open":"12327.75","close":"12332.29","value":"12332.29","low":"12327.75","high":"12349.6","ts":"1705266000"},{"open":"12450","close":"12440","value":"12440","low":"12347.19","high":"12450","ts":"1705611600"},{"open":"12437.5","close":"12437.5","value":"12437.5","low":"12339.72","high":"12437.5","ts":"1705957200"},{"open":"12356.76","close":"12425","value":"12425","low":"12338.68","high":"12425","ts":"1706475600"},{"open":"12440","close":"12450","value":"12450","low":"12273.38","high":"12450","ts":"1706821200"},{"open":"12450","close":"12485","value":"12485","low":"12349.84","high":"12485","ts":"1707166800"},{"open":"12485","close":"12475","value":"12475","low":"12475","high":"12485","ts":"1707512400"},{"open":"12490","close":"12505","value":"12505","low":"12345.38","high":"12505","ts":"1707858000"},{"open":"12346.09","close":"12343.45","value":"12343.45","low":"12342.88","high":"12346.09","ts":"1708290000"},{"open":"12537.5","close":"12537.5","value":"12537.5","low":"12492.55","high":"12543.53","ts":"1708635600"},{"open":"12487.5","close":"12530","value":"12530","low":"2","high":"12530","ts":"1708981200"},{"open":"12525","close":"12525","value":"12525","low":"12525","high":"12525","ts":"1709326800"},{"open":"12528.64","close":"12530","value":"12530","low":"12509.48","high":"12532.39","ts":"1709672400"},{"open":"12490.98","close":"12525","value":"12525","low":"12490.98","high":"13645","ts":"1710104400"},{"open":"12565","close":"12565","value":"12565","low":"12565","high":"12641.29","ts":"1710450000"},{"open":"12594.57","close":"12572.5","value":"12572.5","low":"12562.73","high":"12598.68","ts":"1710795600"},{"open":"12600","close":"12600","value":"12600","low":"12600","high":"12600","ts":"1711141200"},{"open":"12615","close":"12615","value":"12615","low":"12602.37","high":"12628.88","ts":"1711486800"},{"open":"12611.21","close":"12655","value":"12655","low":"12611.21","high":"12655","ts":"1711918800"},{"open":"12687.5","close":"12679.46","value":"12679.46","low":"12679.46","high":"12689.2","ts":"1712264400"},{"open":"12654.72","close":"12687.5","value":"12687.5","low":"12651.17","high":"12690","ts":"1712610000"},{"open":"12633.4","close":"12685","value":"12685","low":"12633.4","high":"12685","ts":"1713128400"},{"open":"12715","close":"12705","value":"12705","low":"12698.19","high":"12739.46","ts":"1713474000"},{"open":"12730","close":"12730","value":"12730","low":"12680.66","high":"12730","ts":"1713819600"},{"open":"12730","close":"12720","value":"12720","low":"12646.77","high":"12730","ts":"1713906000"},{"open":"12720","close":"12655","value":"12655","low":"12655","high":"12720","ts":"1713992400"},{"open":"12655","close":"12632.7","value":"12632.7","low":"12632.7","high":"12687.08","ts":"1714078800"},{"open":"12671.12","close":"12635","value":"12635","low":"12559.35","high":"12671.12","ts":"1714338000"},{"open":"12635","close":"12635","value":"12635","low":"12564.39","high":"12635","ts":"1714424400"},{"open":"12635","close":"12608.59","value":"12608.59","low":"12608.59","high":"12704.33","ts":"1714510800"},{"open":"12608.59","close":"12635.56","value":"12635.56","low":"12560.21","high":"12640","ts":"1714597200"},{"open":"12635.56","close":"12682.5","value":"12682.5","low":"12599.53","high":"12687.5","ts":"1714683600"},{"open":"12647.62","close":"12670","value":"12670","low":"12642.16","high":"12682.5","ts":"1714942800"},{"open":"12670","close":"12705","value":"12705","low":"12650.46","high":"12705","ts":"1715029200"},{"open":"12705","close":"12707.5","value":"12707.5","low":"12673.23","high":"12707.5","ts":"1715115600"},{"open":"12707.5","close":"12707.5","value":"12707.5","low":"12691.11","high":"12707.5","ts":"1715202000"},{"open":"12707.5","close":"12693.89","value":"12693.89","low":"12642.57","high":"12707.5","ts":"1715288400"},{"open":"12704.85","close":"12712.19","value":"12712.19","low":"12699.37","high":"12712.19","ts":"1715547600"},{"open":"12712.19","close":"12725","value":"12725","low":"12698.25","high":"12725","ts":"1715634000"},{"open":"12725","close":"12715","value":"12715","low":"12675.65","high":"12725","ts":"1715720400"},{"open":"12715","close":"12715","value":"12715","low":"12630.24","high":"12715","ts":"1715806800"},{"open":"12715","close":"12737.5","value":"12737.5","low":"12715","high":"12737.5","ts":"1715893200"},{"open":"12652.93","close":"12703.91","value":"12703.91","low":"12652.93","high":"12703.91","ts":"1716152400"},{"open":"12703.91","close":"12730","value":"12730","low":"12689.72","high":"12730","ts":"1716238800"},{"open":"12730","close":"12740","value":"12740","low":"12694.39","high":"12740","ts":"1716325200"},{"open":"12740","close":"12740","value":"12740","low":"12722.97","high":"12740","ts":"1716411600"},{"open":"12740","close":"12703.59","value":"12703.59","low":"12703.59","high":"12766.55","ts":"1716498000"},{"open":"12698.21","close":"12705.53","value":"12705.53","low":"12698.21","high":"12705.53","ts":"1716757200"},{"open":"12705.53","close":"12670","value":"12670","low":"12669.63","high":"12705.53","ts":"1716843600"},{"open":"12670","close":"12655","value":"12655","low":"12655","high":"12712.25","ts":"1716930000"},{"open":"12655","close":"12645","value":"12645","low":"12640.98","high":"12708.75","ts":"1717016400"},{"open":"12645","close":"12645","value":"12645","low":"12614.41","high":"12645","ts":"1717102800"},{"open":"12610.64","close":"12640","value":"12640","low":"12592.16","high":"12640","ts":"1717362000"},{"open":"12640","close":"12675","value":"12675","low":"12512.83","high":"12675","ts":"1717448400"},{"open":"12675","close":"12675","value":"12675","low":"12594.29","high":"12675","ts":"1717534800"},{"open":"12675","close":"12675","value":"12675","low":"12648.75","high":"12682.72","ts":"1717621200"},{"open":"12675","close":"12675","value":"12675","low":"12658.11","high":"12675","ts":"1717707600"},{"open":"12743.24","close":"12662.5","value":"12662.5","low":"12638.04","high":"12818.67","ts":"1717966800"},{"open":"12662.5","close":"12610","value":"12610","low":"12610","high":"12662.5","ts":"1718053200"},{"open":"12610","close":"12635","value":"12635","low":"12596.13","high":"12640.59","ts":"1718139600"},{"open":"12635","close":"12635","value":"12635","low":"12535.26","high":"12648.73","ts":"1718226000"},{"open":"12635","close":"12640","value":"12640","low":"12600","high":"12688.67","ts":"1718312400"},{"open":"12606.02","close":"12624.8","value":"12624.8","low":"12603.73","high":"12624.8","ts":"1718571600"},{"open":"12624.8","close":"12665","value":"12665","low":"12596.58","high":"12665","ts":"1718658000"},{"open":"12665","close":"12670","value":"12670","low":"12603.07","high":"12670","ts":"1718744400"},{"open":"12612.7","close":"12645","value":"12645","low":"12612.7","high":"12645","ts":"1719176400"},{"open":"12645","close":"12600","value":"12600","low":"12600","high":"12645","ts":"1719262800"},{"open":"12600","close":"12600","value":"12600","low":"12588.93","high":"12613.66","ts":"1719349200"},{"open":"12600","close":"12585.64","value":"12585.64","low":"12585.64","high":"12600","ts":"1719435600"},{"open":"12585.64","close":"12556.15","value":"12556.15","low":"12556.15","high":"12586.82","ts":"1719522000"},{"open":"12543.5","close":"12558.32","value":"12558.32","low":"12510.82","high":"12558.32","ts":"1719781200"},{"open":"12558.32","close":"12584.73","value":"12584.73","low":"12558.32","high":"12595","ts":"1719867600"},{"open":"12584.73","close":"12605","value":"12605","low":"12548.73","high":"12605","ts":"1719954000"},{"open":"12605","close":"12587.05","value":"12587.05","low":"12533.01","high":"12605","ts":"1720040400"},{"open":"12587.05","close":"12625","value":"12625","low":"12565.15","high":"12625","ts":"1720126800"},{"open":"12595.47","close":"12625","value":"12625","low":"12587.79","high":"12625","ts":"1720386000"},{"open":"12625","close":"12623.81","value":"12623.81","low":"12604.98","high":"12625","ts":"1720472400"},{"open":"12623.81","close":"12640","value":"12640","low":"12623.81","high":"12640","ts":"1720558800"},{"open":"12640","close":"12640","value":"12640","low":"12596.31","high":"12654.35","ts":"1720645200"},{"open":"12640","close":"12670","value":"12670","low":"12632.52","high":"12670","ts":"1720731600"},{"open":"12618.23","close":"12632.5","value":"12632.5","low":"12618.23","high":"12656.53","ts":"1720990800"},{"open":"12632.5","close":"12610.88","value":"12610.88","low":"12610.88","high":"12656.43","ts":"1721077200"},{"open":"12610.88","close":"12579.78","value":"12579.78","low":"12579.78","high":"12632.5","ts":"1721163600"},{"open":"12579.78","close":"12589.71","value":"12589.71","low":"12578.29","high":"12589.71","ts":"1721250000"},{"open":"12589.71","close":"12596.49","value":"12596.49","low":"12589.71","high":"12634.03","ts":"1721336400"},{"open":"12599.21","close":"12632.5","value":"12632.5","low":"12589.44","high":"12632.5","ts":"1721595600"},{"open":"12632.5","close":"12587.08","value":"12587.08","low":"12587.08","high":"12632.5","ts":"1721682000"},{"open":"12587.08","close":"12595","value":"12595","low":"12587.08","high":"12610.11","ts":"1721768400"},{"open":"12595","close":"12627.02","value":"12627.02","low":"12588.04","high":"12627.25","ts":"1721854800"},{"open":"12627.02","close":"12629.25","value":"12629.25","low":"12622.13","high":"12632.74","ts":"1721941200"},{"open":"12615.31","close":"12603.39","value":"12603.39","low":"12603.39","high":"12636","ts":"1722200400"},{"open":"12603.39","close":"12590","value":"12590","low":"12578.95","high":"12622.91","ts":"1722286800"},{"open":"12590","close":"12581","value":"12581","low":"12536.85","high":"12594.36","ts":"1722373200"},{"open":"12581","close":"12600","value":"12600","low":"12532.95","high":"12600","ts":"1722459600"},{"open":"12600","close":"12585","value":"12585","low":"12536.61","high":"12600","ts":"1722546000"},{"open":"12461.66","close":"12585","value":"12585","low":"12461.66","high":"12585","ts":"1722805200"},{"open":"12585","close":"12637.5","value":"12637.5","low":"12565.33","high":"12637.5","ts":"1722891600"},{"open":"12637.5","close":"12613.84","value":"12613.84","low":"12570.28","high":"12637.5","ts":"1722978000"},{"open":"12613.84","close":"12687.5","value":"12687.5","low":"12604.15","high":"12687.5","ts":"1723064400"},{"open":"12687.5","close":"12645","value":"12645","low":"12645","high":"12687.5","ts":"1723150800"},{"open":"12640.59","close":"12635","value":"12635","low":"12635","high":"12651.41","ts":"1723410000"},{"open":"12635","close":"12645","value":"12645","low":"12627.33","high":"12645","ts":"1723496400"},{"open":"12645","close":"12640","value":"12640","low":"12552.14","high":"12645","ts":"1723582800"},{"open":"12640","close":"12640","value":"12640","low":"12621.06","high":"12640","ts":"1723669200"},{"open":"12640","close":"12670","value":"12670","low":"12640","high":"12670","ts":"1723755600"},{"open":"12602.06","close":"12655","value":"12655","low":"12602.06","high":"12670","ts":"1724014800"},{"open":"12655","close":"12640","value":"12640","low":"12606.93","high":"12655","ts":"1724101200"},{"open":"12640","close":"12665","value":"12665","low":"12589.19","high":"12665","ts":"1724187600"},{"open":"12665","close":"12712","value":"12712","low":"12598.56","high":"12712","ts":"1724274000"},{"open":"12712","close":"12715","value":"12715","low":"12674.36","high":"12715","ts":"1724360400"},{"open":"12576.17","close":"12685","value":"12685","low":"12576.17","high":"12715","ts":"1724619600"},{"open":"12685","close":"12670","value":"12670","low":"12666.88","high":"12700.53","ts":"1724706000"},{"open":"12670","close":"12680","value":"12680","low":"12648.83","high":"12680","ts":"1724792400"},{"open":"12680","close":"12662.5","value":"12662.5","low":"12645.14","high":"12709.82","ts":"1724878800"},{"open":"12662.5","close":"12662.5","value":"12662.5","low":"12625.06","high":"12693.53","ts":"1724965200"},{"open":"12643.38","close":"12639.44","value":"12639.44","low":"12639.44","high":"12654.53","ts":"1725224400"},{"open":"12639.44","close":"12645","value":"12645","low":"12637.31","high":"12646.41","ts":"1725310800"},{"open":"12645","close":"12608.47","value":"12608.47","low":"12608.47","high":"12646.99","ts":"1725397200"},{"open":"12608.47","close":"12740","value":"12740","low":"12608.47","high":"12740","ts":"1725483600"},{"open":"12740","close":"12740","value":"12740","low":"12634.35","high":"12740","ts":"1725570000"},{"open":"12722.52","close":"12700","value":"12700","low":"12696.62","high":"12735.55","ts":"1725829200"},{"open":"12700","close":"12705","value":"12705","low":"12686.32","high":"12710.72","ts":"1725915600"},{"open":"12705","close":"12705","value":"12705","low":"12683.52","high":"12705.02","ts":"1726002000"},{"open":"12705","close":"12755","value":"12755","low":"12705","high":"12755","ts":"1726088400"},{"open":"12755","close":"12755","value":"12755","low":"12640.02","high":"12755","ts":"1726174800"},{"open":"12759.37","close":"12755","value":"12755","low":"12742.68","high":"12759.37","ts":"1726434000"},{"open":"12755","close":"12750.38","value":"12750.38","low":"12731.19","high":"12755","ts":"1726520400"},{"open":"12750.38","close":"12745","value":"12745","low":"12735.8","high":"12750.38","ts":"1726606800"},{"open":"12745","close":"12735","value":"12735","low":"12735","high":"12788.33","ts":"1726693200"},{"open":"12735","close":"12729.09","value":"12729.09","low":"12729.09","high":"12750.99","ts":"1726779600"},{"open":"12705.23","close":"12735","value":"12735","low":"12705.23","high":"12735","ts":"1727038800"},{"open":"12735","close":"12765","value":"12765","low":"12735","high":"12765","ts":"1727125200"},{"open":"12765","close":"12767","value":"12767","low":"12672.31","high":"12767","ts":"1727211600"},{"open":"12767","close":"12759.36","value":"12759.36","low":"12759.36","high":"12819.73","ts":"1727298000"},{"open":"12759.36","close":"12737.5","value":"12737.5","low":"12733.87","high":"12767","ts":"1727384400"},{"open":"12737.5","close":"12737.5","value":"12737.5","low":"12713.15","high":"12737.5","ts":"1727643600"},{"open":"12737.5","close":"12745","value":"12745","low":"12730.27","high":"12781.5","ts":"1727730000"},{"open":"12745","close":"12745","value":"12745","low":"12735.07","high":"12764.9","ts":"1727816400"},{"open":"12745","close":"12745","value":"12745","low":"12745","high":"12787.5","ts":"1727902800"},{"open":"12745","close":"12800","value":"12800","low":"12736.43","high":"12800","ts":"1727989200"},{"open":"12793.08","close":"12800","value":"12800","low":"12768.56","high":"12807.07","ts":"1728248400"},{"open":"12800","close":"12813.34","value":"12813.34","low":"12755.94","high":"12813.34","ts":"1728334800"},{"open":"12813.34","close":"12800","value":"12800","low":"12788.31","high":"12822.33","ts":"1728421200"},{"open":"12800","close":"12790","value":"12790","low":"12782.69","high":"12816.6","ts":"1728507600"},{"open":"12790","close":"12790","value":"12790","low":"12776.28","high":"12790","ts":"1728594000"},{"open":"12790","close":"12790","value":"12790","low":"12790","high":"12790","ts":"1728680400"},{"open":"12752.18","close":"12782.62","value":"12782.62","low":"12752.18","high":"12785.81","ts":"1728853200"},{"open":"12782.62","close":"12800","value":"12800","low":"12782.62","high":"12806.3","ts":"1728939600"},{"open":"12801.02","close":"12801.02","value":"12801.02","low":"12801.02","high":"12801.02","ts":"1729026000"},{"open":"12799.59","close":"12799.59","value":"12799.59","low":"12799.59","high":"12799.59","ts":"1729112400"},{"open":"12804.43","close":"12804.43","value":"12804.43","low":"12804.43","high":"12804.43","ts":"1729198800"},{"open":"12804.43","close":"12804.43","value":"12804.43","low":"12804.43","high":"12804.43","ts":"1729285200"},{"open":"12814.17","close":"12814.17","value":"12814.17","low":"12814.17","high":"12814.17","ts":"1729458000"},{"open":"12806.34","close":"12806.34","value":"12806.34","low":"12806.34","high":"12806.34","ts":"1729544400"},{"open":"12814.77","close":"12814.77","value":"12814.77","low":"12814.77","high":"12814.77","ts":"1729630800"},{"open":"12829.17","close":"12829.17","value":"12829.17","low":"12829.17","high":"12829.17","ts":"1729717200"},{"open":"12815.49","close":"12815.49","value":"12815.49","low":"12815.49","high":"12815.49","ts":"1729803600"},{"open":"12842.9","close":"12842.9","value":"12842.9","low":"12842.9","high":"12842.9","ts":"1729890000"},{"open":"12787.34","close":"12787.34","value":"12787.34","low":"12787.34","high":"12787.34","ts":"1730062800"},{"open":"12787.1","close":"12787.1","value":"12787.1","low":"12787.1","high":"12787.1","ts":"1730149200"},{"open":"12784.9","close":"12784.9","value":"12784.9","low":"12784.9","high":"12784.9","ts":"1730235600"},{"open":"12773.12","close":"12773.12","value":"12773.12","low":"12773.12","high":"12773.12","ts":"1730322000"},{"open":"12797.31","close":"12797.31","value":"12797.31","low":"12797.31","high":"12797.31","ts":"1730408400"},{"open":"12825","close":"12825","value":"12825","low":"12825","high":"12825","ts":"1730494800"},{"open":"12797.76","close":"12797.76","value":"12797.76","low":"12797.76","high":"12797.76","ts":"1730667600"},{"open":"12777.95","close":"12777.95","value":"12777.95","low":"12777.95","high":"12777.95","ts":"1730754000"},{"open":"12777.95","close":"12789.66","value":"12789.66","low":"12777.95","high":"12815","ts":"1730840400"},{"open":"12789.66","close":"12805.42","value":"12805.42","low":"12778.68","high":"12805.42","ts":"1730926800"},{"open":"12805.42","close":"12793.42","value":"12793.42","low":"12775.56","high":"12815","ts":"1731013200"},{"open":"12793.42","close":"12830","value":"12830","low":"12793.42","high":"12830","ts":"1731099600"},{"open":"12858.67","close":"12825.37","value":"12825.37","low":"12825.37","high":"12862.81","ts":"1731272400"},{"open":"12825.37","close":"12810.95","value":"12810.95","low":"12810.95","high":"12840.55","ts":"1731358800"},{"open":"12810.95","close":"12802.08","value":"12802.08","low":"12792.68","high":"12830","ts":"1731445200"},{"open":"12802.08","close":"12806.02","value":"12806.02","low":"12802.08","high":"12897.57","ts":"1731531600"},{"open":"12806.02","close":"12808.53","value":"12808.53","low":"12800","high":"12825","ts":"1731618000"},{"open":"12808.53","close":"12835","value":"12835","low":"12800","high":"12835","ts":"1731704400"},{"open":"12838.65","close":"12818.88","value":"12818.88","low":"12818.88","high":"12842.79","ts":"1731877200"},{"open":"12818.88","close":"12826.32","value":"12826.32","low":"12750.75","high":"12835","ts":"1731963600"},{"open":"12826.32","close":"12844.78","value":"12844.78","low":"12779.13","high":"12870","ts":"1732050000"},{"open":"12844.78","close":"12855.42","value":"12855.42","low":"12844.78","high":"12880","ts":"1732136400"},{"open":"12855.42","close":"12838.77","value":"12838.77","low":"12838.77","high":"12915.46","ts":"1732222800"},{"open":"12838.77","close":"12830","value":"12830","low":"12830","high":"12855","ts":"1732309200"},{"open":"12825.95","close":"12831.12","value":"12831.12","low":"12754.83","high":"12831.12","ts":"1732482000"},{"open":"12831.12","close":"12777.18","value":"12777.18","low":"12777.18","high":"12859.78","ts":"1732568400"},{"open":"12777.18","close":"12854.18","value":"12854.18","low":"12777.18","high":"12854.18","ts":"1732654800"},{"open":"12854.18","close":"12862.63","value":"12862.63","low":"12811.02","high":"12862.63","ts":"1732741200"},{"open":"12862.63","close":"12861.08","value":"12861.08","low":"12851.66","high":"12862.63","ts":"1732827600"},{"open":"12861.08","close":"12875","value":"12875","low":"12861.08","high":"12875","ts":"1732914000"},{"open":"12827.78","close":"12832.57","value":"12832.57","low":"12827.78","high":"12891.25","ts":"1733086800"},{"open":"12832.57","close":"12834.27","value":"12834.27","low":"12832.57","high":"12880.9","ts":"1733173200"},{"open":"12834.27","close":"12860.67","value":"12860.67","low":"12834.27","high":"12860.67","ts":"1733259600"},{"open":"12860.67","close":"12846.18","value":"12846.18","low":"12835","high":"12860.67","ts":"1733346000"},{"open":"12846.18","close":"12840.66","value":"12840.66","low":"12798.05","high":"12846.18","ts":"1733432400"},{"open":"12840.66","close":"12840.66","value":"12840.66","low":"12840.66","high":"12840.66","ts":"1733518800"},{"open":"12851.4","close":"12869.23","value":"12869.23","low":"12851.4","high":"12880.21","ts":"1733691600"},{"open":"12869.23","close":"12881.59","value":"12881.59","low":"12869.23","high":"12884.67","ts":"1733778000"},{"open":"12881.59","close":"12850.68","value":"12850.68","low":"12850.68","high":"12881.59","ts":"1733864400"},{"open":"12850.68","close":"12868.5","value":"12868.5","low":"12850.68","high":"12868.5","ts":"1733950800"},{"open":"12868.5","close":"12854.5","value":"12854.5","low":"12854.5","high":"12907.6","ts":"1734037200"},{"open":"12854.5","close":"12854.5","value":"12854.5","low":"12854.5","high":"12854.5","ts":"1734123600"},{"open":"12837.5","close":"12866.87","value":"12866.87","low":"12823.4","high":"12866.87","ts":"1734296400"},{"open":"12866.87","close":"12869.34","value":"12869.34","low":"12837.52","high":"12871.31","ts":"1734382800"},{"open":"12869.34","close":"12862.38","value":"12862.38","low":"12856.23","high":"12869.34","ts":"1734469200"},{"open":"12862.38","close":"12877.83","value":"12877.83","low":"12862.38","high":"13008.31","ts":"1734555600"},{"open":"12877.83","close":"12889.51","value":"12889.51","low":"12877.83","high":"12925.17","ts":"1734642000"},{"open":"12889.51","close":"12889.51","value":"12889.51","low":"12889.51","high":"12889.51","ts":"1734728400"},{"open":"12841.33","close":"12917.51","value":"12917.51","low":"12838.13","high":"12917.51","ts":"1734901200"},{"open":"12917.51","close":"12902.05","value":"12902.05","low":"12898.45","high":"12917.51","ts":"1734987600"},{"open":"12889.59","close":"12889.59","value":"12889.59","low":"12889.59","high":"12889.59","ts":"1735074000"},{"open":"12889.59","close":"12889.59","value":"12889.59","low":"12889.59","high":"12889.59","ts":"1735160400"},{"open":"12889.59","close":"12921.77","value":"12921.77","low":"12889.59","high":"12921.77","ts":"1735246800"},{"open":"12921.77","close":"12921.77","value":"12921.77","low":"12921.77","high":"12921.77","ts":"1735333200"},{"open":"12936.27","close":"12896.47","value":"12896.47","low":"12896.47","high":"12937.26","ts":"1735506000"},{"open":"12896.47","close":"12906.45","value":"12906.45","low":"12896.47","high":"12949.48","ts":"1735592400"},{"open":"12896.47","close":"12896.47","value":"12896.47","low":"12896.47","high":"12896.47","ts":"1735678800"},{"open":"12896.47","close":"12906.41","value":"12906.41","low":"12896.47","high":"12906.41","ts":"1735765200"},{"open":"12906.41","close":"12908.74","value":"12908.74","low":"12906.41","high":"12984.08","ts":"1735851600"},{"open":"12908.74","close":"12908.74","value":"12908.74","low":"12908.74","high":"12908.74","ts":"1735938000"},{"open":"12884.77","close":"12942.63","value":"12942.63","low":"12884.77","high":"12942.63","ts":"1736110800"},{"open":"12942.63","close":"12954.3","value":"12954.3","low":"12940","high":"12981.16","ts":"1736197200"},{"open":"12954.3","close":"12940","value":"12940","low":"12940","high":"13024.5","ts":"1736283600"},{"open":"12940","close":"12990","value":"12990","low":"12939.05","high":"12990","ts":"1736370000"},{"open":"12990","close":"12956.02","value":"12956.02","low":"12939.36","high":"12990","ts":"1736456400"},{"open":"12956.02","close":"12956.02","value":"12956.02","low":"12956.02","high":"12956.02","ts":"1736542800"},{"open":"13014.19","close":"12980","value":"12980","low":"12960","high":"13032.61","ts":"1736715600"},{"open":"12980","close":"12980.5","value":"12980.5","low":"12903.79","high":"12986.21","ts":"1736802000"},{"open":"12980.5","close":"12987.5","value":"12987.5","low":"12913.47","high":"12987.5","ts":"1736888400"},{"open":"12987.5","close":"12987.5","value":"12987.5","low":"12963.3","high":"12987.5","ts":"1736974800"},{"open":"12987.5","close":"12971.27","value":"12971.27","low":"12935.81","high":"12987.5","ts":"1737061200"},{"open":"12971.27","close":"12971.27","value":"12971.27","low":"12971.27","high":"12971.27","ts":"1737147600"},{"open":"12966.86","close":"12981.8","value":"12981.8","low":"12966.86","high":"12985.01","ts":"1737320400"},{"open":"12981.8","close":"12995","value":"12995","low":"12919.28","high":"12995","ts":"1737406800"},{"open":"12995","close":"13005","value":"13005","low":"12914.91","high":"13005","ts":"1737493200"},{"open":"13005","close":"13005","value":"13005","low":"12986.78","high":"13038.38","ts":"1737579600"},{"open":"13005","close":"12975","value":"12975","low":"1297","high":"13005","ts":"1737666000"},{"open":"12975","close":"12975","value":"12975","low":"12975","high":"12975","ts":"1737752400"},{"open":"12944.65","close":"12975.5","value":"12975.5","low":"12944.65","high":"12996.61","ts":"1737925200"},{"open":"12975.5","close":"12985","value":"12985","low":"12974.03","high":"13057.02","ts":"1738011600"},{"open":"12985","close":"12980","value":"12980","low":"12953.45","high":"12985","ts":"1738098000"},{"open":"12980","close":"12980","value":"12980","low":"12945.11","high":"12980","ts":"1738184400"},{"open":"12980","close":"12970.63","value":"12970.63","low":"12961.14","high":"12980","ts":"1738270800"},{"open":"12970.63","close":"12970.63","value":"12970.63","low":"12970.63","high":"12970.63","ts":"1738357200"},{"open":"13179.64","close":"12979.49","value":"12979.49","low":"12979.49","high":"13179.64","ts":"1738530000"},{"open":"12979.49","close":"12984.28","value":"12984.28","low":"12866.9","high":"12995","ts":"1738616400"},{"open":"12984.28","close":"12990.04","value":"12990.04","low":"12921.51","high":"12995","ts":"1738702800"},{"open":"12990.04","close":"12990","value":"12990","low":"12973.16","high":"13000.72","ts":"1738789200"},{"open":"12990","close":"12990","value":"12990","low":"12943.11","high":"12990","ts":"1738875600"},{"open":"12990","close":"12975","value":"12975","low":"12975","high":"12990","ts":"1738962000"},{"open":"13016.3","close":"12975","value":"12975","low":"12968.45","high":"13057.17","ts":"1739134800"},{"open":"12975","close":"12985","value":"12985","low":"12975","high":"12985","ts":"1739221200"},{"open":"12985","close":"13000","value":"13000","low":"12931.68","high":"13000","ts":"1739307600"},{"open":"13000","close":"13000","value":"13000","low":"12958.28","high":"13024.66","ts":"1739394000"},{"open":"13000","close":"12655","value":"12655","low":"12655","high":"13000","ts":"1739480400"},{"open":"12655","close":"12655","value":"12655","low":"12655","high":"12655","ts":"1739566800"},{"open":"12955.18","close":"12981.98","value":"12981.98","low":"12946.74","high":"12981.98","ts":"1739739600"},{"open":"13000.84","close":"13015","value":"13015","low":"12980.76","high":"13025","ts":"1739826000"},{"open":"12990.64","close":"12972.5","value":"12972.5","low":"12944.8","high":"13015","ts":"1739912400"},{"open":"12954.05","close":"12945","value":"12945","low":"12926.67","high":"12972.5","ts":"1739998800"},{"open":"12870.34","close":"12925","value":"12925","low":"12870.34","high":"12945","ts":"1740085200"},{"open":"12920.55","close":"12911","value":"12911","low":"12856","high":"12925","ts":"1740344400"},{"open":"12902.12","close":"12910","value":"12910","low":"12889.8","high":"12911","ts":"1740430800"},{"open":"12867.79","close":"12905","value":"12905","low":"12867.79","high":"12910","ts":"1740517200"},{"open":"12895.99","close":"13390","value":"13390","low":"12872.87","high":"13395","ts":"1740603600"},{"open":"12989.26","close":"13390","value":"13390","low":"12887.75","high":"13390","ts":"1740690000"},{"open":"12918.73","close":"13400","value":"13400","low":"12868.89","high":"13400","ts":"1740949200"},{"open":"12853.25","close":"12903.35","value":"12903.35","low":"12853.25","high":"12903.35","ts":"1741035600"},{"open":"13405","close":"12900","value":"12900","low":"12820.37","high":"13405","ts":"1741122000"},{"open":"12925","close":"12919.09","value":"12919.09","low":"12737.57","high":"12925","ts":"1741208400"},{"open":"12929.98","close":"12925","value":"12925","low":"12925","high":"12929.98","ts":"1741294800"},{"open":"12960","close":"12960","value":"12960","low":"12960","high":"12960","ts":"1741381200"},{"open":"12914.58","close":"12950","value":"12950","low":"12914.58","high":"12960","ts":"1741554000"},{"open":"12931.36","close":"12930.79","value":"12930.79","low":"12930.79","high":"12931.36","ts":"1741640400"},{"open":"12930.26","close":"12937.5","value":"12937.5","low":"12930.26","high":"12950","ts":"1741726800"},{"open":"12946.15","close":"12936.38","value":"12936.38","low":"12936.38","high":"12946.15","ts":"1741813200"},{"open":"12956.25","close":"12944.38","value":"12944.38","low":"12944.38","high":"12956.25","ts":"1741899600"},{"open":"12970.54","close":"12950","value":"12950","low":"12937.5","high":"12970.54","ts":"1742158800"},{"open":"12929.38","close":"12950","value":"12950","low":"12929.38","high":"12950","ts":"1742245200"},{"open":"12955","close":"12920","value":"12920","low":"12911.16","high":"12955","ts":"1742331600"},{"open":"12929.64","close":"12920","value":"12920","low":"12920","high":"12929.64","ts":"1742418000"},{"open":"12950","close":"12939.43","value":"12939.43","low":"12922.1","high":"12950","ts":"1742504400"},{"open":"12970.45","close":"12960","value":"12960","low":"12955","high":"12970.45","ts":"1742763600"},{"open":"12983.41","close":"12945","value":"12945","low":"12923.7","high":"12983.41","ts":"1742850000"},{"open":"12958.3","close":"12947.5","value":"12947.5","low":"12916.56","high":"12958.3","ts":"1742936400"},{"open":"12941.52","close":"12930","value":"12930","low":"12906.45","high":"12947.5","ts":"1743022800"},{"open":"12905.86","close":"12930","value":"12930","low":"12905.86","high":"12930","ts":"1743109200"},{"open":"12822.7","close":"12940","value":"12940","low":"12822.7","high":"12940","ts":"1743368400"},{"open":"12929.75","close":"12935","value":"12935","low":"12929.75","high":"12943.46","ts":"1743454800"},{"open":"12945.79","close":"12935","value":"12935","low":"12920.61","high":"12945.79","ts":"1743541200"},{"open":"12811.58","close":"12940","value":"12940","low":"12811.58","high":"12940","ts":"1743627600"},{"open":"12905.71","close":"12873.91","value":"12873.91","low":"12873.91","high":"12905.71","ts":"1743714000"},{"open":"12952.9","close":"12940","value":"12940","low":"12940","high":"12952.9","ts":"1743973200"},{"open":"12969.36","close":"12975","value":"12975","low":"12940","high":"12975","ts":"1744059600"},{"open":"12862.96","close":"12975","value":"12975","low":"12862.96","high":"12975","ts":"1744146000"},{"open":"13017.4","close":"12979.02","value":"12979.02","low":"12979.02","high":"13017.4","ts":"1744232400"},{"open":"12975","close":"12975","value":"12975","low":"12716.81","high":"12975","ts":"1744318800"},{"open":"12963.3","close":"12950","value":"12950","low":"12950","high":"12964.56","ts":"1744578000"},{"open":"12975.89","close":"12975.89","value":"12975.89","low":"12975.89","high":"12975.89","ts":"1744664400"},{"open":"12989.59","close":"12989.59","value":"12989.59","low":"12989.59","high":"12989.59","ts":"1744750800"},{"open":"12959.43","close":"12955","value":"12955","low":"12955","high":"12959.43","ts":"1744837200"},{"open":"12933.2","close":"12933.2","value":"12933.2","low":"12933.2","high":"12933.2","ts":"1744923600"},{"open":"12904.64","close":"12870","value":"12870","low":"12870","high":"12904.64","ts":"1745182800"},{"open":"12873.96","close":"12873.96","value":"12873.96","low":"12873.96","high":"12873.96","ts":"1745269200"},{"open":"12922.17","close":"12922.17","value":"12922.17","low":"12922.17","high":"12922.17","ts":"1745442000"},{"open":"12925","close":"12925","value":"12925","low":"12925","high":"12925","ts":"1745528400"},{"open":"12943.1","close":"12928.16","value":"12928.16","low":"12928.16","high":"12943.1","ts":"1745874000"},{"open":"12900","close":"12900","value":"12900","low":"12900","high":"12900","ts":"1745960400"}]}],"language":"ru","reportFeedbackProps":{"feature":"Конвертер валют","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}],"metaFields":{"pageUrl":"https://yandex.ru/finance/currencies?text=%D0%BA%D1%83%D1%80%D1%81+usd+uzs&lr=213","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"9295355491745979226","uid":null,"queryText":"курс usd uzs"}},"quietUpdateInteval":30000,"animationChart":true,"time":"30.04.2025","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−28,16 UZS","hideAbsoluteDelta":false,"relativeDelta":"−0,22%","direction":"negative"},"weekDelta":{"absoluteDelta":"−22,17 UZS","hideAbsoluteDelta":false,"relativeDelta":"−0,17%","direction":"negative"},"monthDelta":{"absoluteDelta":"−40 UZS","hideAbsoluteDelta":false,"relativeDelta":"−0,31%","direction":"negative"},"yearDelta":{"absoluteDelta":"265 UZS","hideAbsoluteDelta":false,"relativeDelta":"2,1%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"12 187,65 UZS","hideAbsoluteDelta":false,"relativeDelta":"1 710,91%","direction":"positive"}},"banksInfo":"Данные предоставлены Twelvedata","decimalSeparator":",","isConverterListHidden":false,"hasReef":true,"itemsList":[{"name":"Доллар США","price":"81,56 ₽","ticker":"USD","url":"/finance/currencies/USD_RUB","chartValues":{"halfYearValue":[97.02,97.83,99.94,103.79,106.19,103.27,103.42,99.23,103.44,98.28,98.01,96.91,90.31,88.21,89.24,86.57,82.85,83.83,84.28,84,80.76,81.56],"allTimeValue":[5.96,25.48,29.15,31.84,29.12,26.96,23.67,30.05,28.88,31.34,66.04,62.23,63.49,72.34,75.77,61.53,94.12,91.63,85.95,97.05,99.94,81.56],"monthValue":[85.5,84.87,84.55,84.38,84.28,86.19,85.46,86.09,85.02,84,82.77,82.3,82.59,82.02,81.14,80.76,81.46,82.36,82.86,82.65,82.55,81.56],"yearValue":[92.05,90.19,88.76,87.28,87.99,86.56,90.01,91.19,91.14,94.51,96.42,98.06,100.68,99.38,99.87,101.96,98.06,88.17,86.57,84.21,84,81.56],"quarterValue":[98.01,99.94,96.91,95.8,90.31,90.43,88.21,87.7,89.24,89.14,86.62,81.5,84.64,84.21,85.5,84.38,85.46,84,82.59,80.76,82.86,81.56]},"instrument_id":"USD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,99 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,19%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,0996 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,12%","direction":"positive"},"monthDelta":{"absoluteDelta":"−3,93 ₽","hideAbsoluteDelta":false,"relativeDelta":"−4,6%","direction":"negative"},"yearDelta":{"absoluteDelta":"−10,49 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,4%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"75,60 ₽","hideAbsoluteDelta":false,"relativeDelta":"1 268,48%","direction":"positive"}}},{"name":"Евро","price":"93,17 ₽","ticker":"EUR","url":"/finance/currencies/EUR_RUB","chartValues":{"halfYearValue":[105.52,105.45,105.46,108.87,112.02,108.56,107.96,103.3,106.25,103.24,102.78,100.68,94.89,92.52,93.9,93.66,90.83,90.54,92.99,96.22,93.67,93.17],"allTimeValue":[24.4,24.93,27.68,36.47,35.07,35,39.78,39.01,38.92,44.65,73.84,62.04,76.95,90.01,115.62,66.7,103.16,98.3,100.56,106.89,102.92,93.17],"monthValue":[92.43,91.96,91.2,93.16,92.99,94.77,93.78,95.09,94.6,96.22,94.16,93.68,93.34,93.25,92.22,93.67,94.04,94.57,94.71,94.36,93.18,93.17],"yearValue":[98.64,97.9,96.69,93.73,95.68,94.14,100.31,100.76,101.28,104.45,104.86,106.89,106.08,105.1,104.23,105.05,102.92,92.02,93.66,92,96.22,93.17],"quarterValue":[102.4,102.49,100.68,99.2,94.89,94.08,92.52,92.04,93.9,96.86,93.97,87.57,91.43,92,92.43,93.16,93.78,96.22,93.34,93.67,94.71,93.17]},"instrument_id":"EUR_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0071 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,01%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,87 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,92%","direction":"negative"},"monthDelta":{"absoluteDelta":"0,75 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,81%","direction":"positive"},"yearDelta":{"absoluteDelta":"−5,47 ₽","hideAbsoluteDelta":false,"relativeDelta":"−5,55%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"68,77 ₽","hideAbsoluteDelta":false,"relativeDelta":"281,86%","direction":"positive"}}},{"name":"Китайский юань","price":"11,20 ₽","ticker":"CNY","url":"/finance/currencies/CNY_RUB","chartValues":{"halfYearValue":[13.61,13.59,13.76,14.21,14.55,13.85,14.19,13.47,13.95,13.54,13.37,13.05,12.37,12.06,12.19,11.85,11.43,11.5,11.6,11.45,11.06,11.2],"allTimeValue":[4.62,4.71,4.92,5.74,9.69,10.2,8.32,9.33,9.27,11.47,11.38,8.47,9.5,12.29,12.15,12.43,12.05,12.72,13.75,13.43,12.29,11.2],"monthValue":[11.71,11.6,11.53,11.48,11.6,11.73,11.57,11.64,11.53,11.45,11.23,11.16,11.28,11.19,11.09,11.06,11.11,11.34,11.4,11.35,11.28,11.2],"yearValue":[12.68,12.43,12.23,11.81,12,11.86,12.07,12.02,12.78,13.39,13.46,13.75,13.88,13.52,13.66,13.83,13.25,12.04,11.85,11.52,11.45,11.2],"quarterValue":[13.38,13.41,13.05,13.03,12.37,12.36,12.06,11.96,12.19,12.24,11.92,11.22,11.58,11.52,11.71,11.48,11.57,11.45,11.28,11.06,11.4,11.2]},"instrument_id":"CNY_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0745 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,66%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,0893 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,8%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,51 ₽","hideAbsoluteDelta":false,"relativeDelta":"−4,37%","direction":"negative"},"yearDelta":{"absoluteDelta":"−1,48 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,67%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"6,58 ₽","hideAbsoluteDelta":false,"relativeDelta":"142,46%","direction":"positive"}}},{"name":"Азербайджанский манат","price":"47,98 ₽","ticker":"AZN","url":"/finance/currencies/AZN_RUB","chartValues":{"halfYearValue":[57.07,57.55,58.79,61.05,62.46,60.75,60.84,58.37,60.85,57.81,57.65,57.01,53.12,51.89,52.5,50.92,48.73,49.31,49.57,49.41,47.51,47.98],"allTimeValue":[38.51,38.06,39.2,44.32,57.16,42.98,33.43,37.31,39.06,45.86,43.77,33.04,39.03,53.93,51.57,53.05,51.69,53.69,57.68,59.81,52.82,47.98],"monthValue":[50.29,49.92,49.74,49.64,49.57,50.7,50.27,50.64,50.01,49.41,48.69,48.41,48.58,48.25,47.73,47.51,47.92,48.45,48.74,48.62,48.56,47.98],"yearValue":[54.15,53.05,52.21,51.34,51.76,50.91,52.94,53.64,53.61,55.59,56.72,57.68,59.22,58.46,58.75,59.98,57.68,51.86,50.92,49.53,49.41,47.98],"quarterValue":[57.65,58.79,57.01,56.35,53.12,53.19,51.89,51.59,52.5,52.43,50.95,47.94,49.79,49.53,50.29,49.64,50.27,49.41,48.58,47.51,48.74,47.98]},"instrument_id":"AZN_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,58 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,19%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,0586 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,12%","direction":"positive"},"monthDelta":{"absoluteDelta":"−2,31 ₽","hideAbsoluteDelta":false,"relativeDelta":"−4,6%","direction":"negative"},"yearDelta":{"absoluteDelta":"−6,17 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,4%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"9,47 ₽","hideAbsoluteDelta":false,"relativeDelta":"24,58%","direction":"positive"}}},{"name":"Армянский драм","price":"0,21 ₽","ticker":"AMD","url":"/finance/currencies/AMD_RUB","chartValues":{"halfYearValue":[0.250303,0.252558,0.256996,0.266035,0.265742,0.261876,0.261884,0.250466,0.260038,0.246477,0.246296,0.244211,0.227762,0.223931,0.22659,0.219691,0.211581,0.213968,0.215422,0.214806,0.206806,0.209428],"allTimeValue":[0.0854,0.079,0.0762,0.0824,0.1038,0.1347,0.1252,0.1402,0.1365,0.1521,0.1492,0.1492,0.1704,0.233866,0.221909,0.228552,0.226641,0.235261,0.253572,0.257758,0.227714,0.209428],"monthValue":[0.218342,0.217005,0.216158,0.215637,0.215422,0.220354,0.218573,0.219747,0.217387,0.214806,0.211724,0.210659,0.21108,0.209802,0.207565,0.206806,0.208807,0.211428,0.212691,0.211756,0.211952,0.209428],"yearValue":[0.237479,0.232224,0.228936,0.224825,0.22651,0.223282,0.231722,0.235303,0.235394,0.244086,0.248979,0.253218,0.258518,0.251089,0.252364,0.255764,0.247253,0.223543,0.219691,0.214922,0.214806,0.209428],"quarterValue":[0.246096,0.251753,0.244211,0.241596,0.227762,0.228512,0.223931,0.222999,0.22659,0.225901,0.220173,0.208146,0.215621,0.214922,0.218342,0.215637,0.218573,0.214806,0.21108,0.206806,0.212691,0.209428]},"instrument_id":"AMD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0025 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,19%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,0006 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,3%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,0089 ₽","hideAbsoluteDelta":false,"relativeDelta":"−4,08%","direction":"negative"},"yearDelta":{"absoluteDelta":"−0,0281 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,81%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"0,12 ₽","hideAbsoluteDelta":false,"relativeDelta":"145,23%","direction":"positive"}}}],"itemsListEmpty":false,"defaultGalleryCurrency":"RUB","nonceId":"8370","ajaxPath":"/finance/result","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"773ww03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"currency_converter"}}}}},"type":"currency_converter"},"773w3":{"state":{"itemsListEmpty":false,"disableChart":false,"counter":{"path":"/snippet/currency_converter/"},"isMainPage":false,"title":"Акции","type":"stocks_recommendations","conditions":1,"category":"quote","itemsList":[{"value":{"weekValue":[4362.5,4223.5,4270,4301,4283,4316.5,4368,4318.5,4287,4356,4342,4342,4338.5,4333,4281,4317.5,4320.5,4283,4267.5,4197.5,4143.5,4155],"halfYearValue":[3666.5,3888,3560,3385,3376,3232.5,3790,3891.5,4114.5,4037,4052.5,4519.5,4649,4438,4553,4527.5,4584.5,4291.5,4189,4223,4313.5,4155],"allTimeValue":[4148.5,3854,3836.5,3652,4106,3963,4091,3758,3885,3299.5,3466,3800,3811.5,4050,4105.5,4646,4347.5,4527.5,4446,4100,4193,4155],"monthValue":[4291.5,4476,4355.5,4291,4088,4100,4189,3969.5,4121,4064.5,4176,4286,4119.5,4193,4229.5,4200,4313.5,4362.5,4285,4371.5,4283,4155],"yearValue":[4148.5,3854,3836.5,3652,4106,3963,4091,3758,3885,3299.5,3466,3800,3811.5,4050,4105.5,4646,4347.5,4527.5,4446,4100,4193,4155],"dayValue":[4283,4314.5,4301.5,4288.5,4284,4268.5,4262,4241,4202,4210.5,4203,4212,4218,4214.5,4193,4195,4152,4159.5,4164.5,4149.5,4141.5,4155],"quarterValue":[4073.5,4008,4200,4492,4550,4671,4377,4347.5,4513.5,4529,4527.5,4641,4584.5,4357,4476,4088,4069,4176,4119.5,4200,4285,4155]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−128,00 ₽","relativeDelta":"−2,99%","direction":"negative"},"weekDelta":{"absoluteDelta":"−207,50 ₽","relativeDelta":"−4,76%","direction":"negative"},"monthDelta":{"absoluteDelta":"−136,50 ₽","relativeDelta":"−3,18%","direction":"negative"},"yearDelta":{"absoluteDelta":"6,50 ₽","relativeDelta":"0,16%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"6,50 ₽","relativeDelta":"0,16%","direction":"positive"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"4 155,00 ₽","ticker":"YDEX","url":"/finance/quote/moex/YDEX","chartValues":{"weekValue":[4362.5,4223.5,4270,4301,4283,4316.5,4368,4318.5,4287,4356,4342,4342,4338.5,4333,4281,4317.5,4320.5,4283,4267.5,4197.5,4143.5,4155],"halfYearValue":[3666.5,3888,3560,3385,3376,3232.5,3790,3891.5,4114.5,4037,4052.5,4519.5,4649,4438,4553,4527.5,4584.5,4291.5,4189,4223,4313.5,4155],"allTimeValue":[4148.5,3854,3836.5,3652,4106,3963,4091,3758,3885,3299.5,3466,3800,3811.5,4050,4105.5,4646,4347.5,4527.5,4446,4100,4193,4155],"monthValue":[4291.5,4476,4355.5,4291,4088,4100,4189,3969.5,4121,4064.5,4176,4286,4119.5,4193,4229.5,4200,4313.5,4362.5,4285,4371.5,4283,4155],"yearValue":[4148.5,3854,3836.5,3652,4106,3963,4091,3758,3885,3299.5,3466,3800,3811.5,4050,4105.5,4646,4347.5,4527.5,4446,4100,4193,4155],"dayValue":[4283,4314.5,4301.5,4288.5,4284,4268.5,4262,4241,4202,4210.5,4203,4212,4218,4214.5,4193,4195,4152,4159.5,4164.5,4149.5,4141.5,4155],"quarterValue":[4073.5,4008,4200,4492,4550,4671,4377,4347.5,4513.5,4529,4527.5,4641,4584.5,4357,4476,4088,4069,4176,4119.5,4200,4285,4155]}},{"value":{"weekValue":[145,139.73,141.23,143.66,144.42,146.4,144.71,145.03,145.78,149.57,149.47,154.39,152.25,152.8,153.37,151.42,153.84,153.99,153.58,153.71,151,149.25],"halfYearValue":[123.44,138.12,125.49,120.29,114.99,107.26,128.11,129.45,135.33,134.26,136.84,166.32,171.09,170.96,171.09,172.73,164.46,137.5,125.57,132.05,145,149.25],"allTimeValue":[275.36,320.84,122.34,160.67,178.61,144.9,141.57,145.7,144.2,117.55,153.8,168,287.09,234.16,164.56,168.93,157.75,129.81,136.21,112.86,170.64,149.25],"monthValue":[143.99,145.69,139.23,134.54,126.7,128.54,125.57,121.91,127.77,132.91,135.94,132.05,131.6,132,134.77,139.53,145,144.29,150.23,152.76,153.27,149.25],"yearValue":[164.03,145.03,124.02,114.97,119.65,133.31,126.36,122.46,130.35,132.51,124.87,131.61,121.48,107.16,126.6,137.05,168.1,169.26,168.52,139.23,132.05,149.25],"dayValue":[153.27,153.48,153.36,152.39,152.58,153.18,154.17,153.18,153.05,153.85,153.03,153.2,153.19,153.15,151.45,151.02,149.13,148.65,148.54,148.15,148.34,149.25],"quarterValue":[137.05,136.84,141.9,166.32,171.2,177.16,170.87,169.26,171.56,168.11,172.81,168.09,164.46,143.99,139.23,126.28,127.76,135.95,132,145,150.23,149.25]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,02 ₽","relativeDelta":"−2,62%","direction":"negative"},"weekDelta":{"absoluteDelta":"4,25 ₽","relativeDelta":"2,93%","direction":"positive"},"monthDelta":{"absoluteDelta":"5,26 ₽","relativeDelta":"3,65%","direction":"positive"},"yearDelta":{"absoluteDelta":"−14,78 ₽","relativeDelta":"−9,01%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−126,11 ₽","relativeDelta":"−45,8%","direction":"negative"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"149,25 ₽","ticker":"GAZP","url":"/finance/quote/moex/GAZP","chartValues":{"weekValue":[145,139.73,141.23,143.66,144.42,146.4,144.71,145.03,145.78,149.57,149.47,154.39,152.25,152.8,153.37,151.42,153.84,153.99,153.58,153.71,151,149.25],"halfYearValue":[123.44,138.12,125.49,120.29,114.99,107.26,128.11,129.45,135.33,134.26,136.84,166.32,171.09,170.96,171.09,172.73,164.46,137.5,125.57,132.05,145,149.25],"allTimeValue":[275.36,320.84,122.34,160.67,178.61,144.9,141.57,145.7,144.2,117.55,153.8,168,287.09,234.16,164.56,168.93,157.75,129.81,136.21,112.86,170.64,149.25],"monthValue":[143.99,145.69,139.23,134.54,126.7,128.54,125.57,121.91,127.77,132.91,135.94,132.05,131.6,132,134.77,139.53,145,144.29,150.23,152.76,153.27,149.25],"yearValue":[164.03,145.03,124.02,114.97,119.65,133.31,126.36,122.46,130.35,132.51,124.87,131.61,121.48,107.16,126.6,137.05,168.1,169.26,168.52,139.23,132.05,149.25],"dayValue":[153.27,153.48,153.36,152.39,152.58,153.18,154.17,153.18,153.05,153.85,153.03,153.2,153.19,153.15,151.45,151.02,149.13,148.65,148.54,148.15,148.34,149.25],"quarterValue":[137.05,136.84,141.9,166.32,171.2,177.16,170.87,169.26,171.56,168.11,172.81,168.09,164.46,143.99,139.23,126.28,127.76,135.95,132,145,150.23,149.25]}},{"value":{"weekValue":[3276.2,3190.2,3208.4,3222.8,3221.6,3237.4,3221.6,3220,3247,3274,3276.8,3340.6,3309,3326.8,3322.2,3301.8,3306.6,3294.2,3287.8,3268.6,3260,3224.6],"halfYearValue":[2327.5,2614.2,2591,2367,2350,2221.4,2634.4,2750.6,2980.8,2912.8,3000.6,3328,3425,3277,3422.6,3533.8,3619.8,3252.2,3096.6,3104,3276.2,3224.6],"allTimeValue":[1200,1583,6660,7422.6,3217,2252,2473,2744,3546.5,3469,3073.5,2867,2903.5,2607.5,2388,2619.5,2591,2569.6,3041.8,3383.2,3302.2,3224.6],"monthValue":[3255.4,3365.4,3302.2,3272.4,3040,3113.4,3096.6,2999.6,3101.2,3169.4,3180,3104,3147.8,3172,3145.8,3225,3276.2,3212,3284.4,3314.8,3279.8,3224.6],"yearValue":[3090.5,3022.5,2919,2895.5,2692.5,2635,2563,2327.5,2585,2568,2322.5,2554,2352,2272,2900,3020.2,3364.4,3215.2,3564.8,3302.2,3104,3224.6],"dayValue":[3279.8,3290,3286,3273.4,3275.8,3280,3285,3276.8,3266.6,3270,3269.2,3279.2,3289.4,3278.8,3261.8,3260,3229,3223,3226,3224.4,3226.2,3224.6],"quarterValue":[3020.2,3000.6,3105,3328,3390.6,3452,3287.6,3215.2,3414.8,3374.2,3492,3632.4,3619.8,3255.4,3302.2,3047,3148.8,3190,3172,3276.2,3284.4,3224.6]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−55,20 ₽","relativeDelta":"−1,68%","direction":"negative"},"weekDelta":{"absoluteDelta":"−51,60 ₽","relativeDelta":"−1,57%","direction":"negative"},"monthDelta":{"absoluteDelta":"−30,80 ₽","relativeDelta":"−0,95%","direction":"negative"},"yearDelta":{"absoluteDelta":"134,10 ₽","relativeDelta":"4,34%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 024,60 ₽","relativeDelta":"168,72%","direction":"positive"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"3 224,60 ₽","ticker":"T","url":"/finance/quote/moex/T","chartValues":{"weekValue":[3276.2,3190.2,3208.4,3222.8,3221.6,3237.4,3221.6,3220,3247,3274,3276.8,3340.6,3309,3326.8,3322.2,3301.8,3306.6,3294.2,3287.8,3268.6,3260,3224.6],"halfYearValue":[2327.5,2614.2,2591,2367,2350,2221.4,2634.4,2750.6,2980.8,2912.8,3000.6,3328,3425,3277,3422.6,3533.8,3619.8,3252.2,3096.6,3104,3276.2,3224.6],"allTimeValue":[1200,1583,6660,7422.6,3217,2252,2473,2744,3546.5,3469,3073.5,2867,2903.5,2607.5,2388,2619.5,2591,2569.6,3041.8,3383.2,3302.2,3224.6],"monthValue":[3255.4,3365.4,3302.2,3272.4,3040,3113.4,3096.6,2999.6,3101.2,3169.4,3180,3104,3147.8,3172,3145.8,3225,3276.2,3212,3284.4,3314.8,3279.8,3224.6],"yearValue":[3090.5,3022.5,2919,2895.5,2692.5,2635,2563,2327.5,2585,2568,2322.5,2554,2352,2272,2900,3020.2,3364.4,3215.2,3564.8,3302.2,3104,3224.6],"dayValue":[3279.8,3290,3286,3273.4,3275.8,3280,3285,3276.8,3266.6,3270,3269.2,3279.2,3289.4,3278.8,3261.8,3260,3229,3223,3226,3224.4,3226.2,3224.6],"quarterValue":[3020.2,3000.6,3105,3328,3390.6,3452,3287.6,3215.2,3414.8,3374.2,3492,3632.4,3619.8,3255.4,3302.2,3047,3148.8,3190,3172,3276.2,3284.4,3224.6]}},{"value":{"weekValue":[98.56,95.9,96.9,97.19,96.95,98.11,97.4,97.1,97.64,96.59,96.95,99.09,97.96,98.02,98.14,96.75,96.92,97.2,96.85,94.23,93,93.16],"halfYearValue":[98.2,108.57,98.39,84.56,83,78.44,92.7,106.53,111.89,111.29,103.89,115.2,113.75,113.77,116.98,123.52,125.3,109.46,93.86,94.59,98.56,93.16],"allTimeValue":[114,647.2,849.8,225.3,97.4,37.3,56.81,87.82,146.85,90.05,93.4,76.5,155.56,99.61,178.53,314.48,227.99,152.98,108.75,90.46,115.7,93.16],"monthValue":[111.65,111.65,110.3,107.06,98.28,100.47,93.86,88.7,95.87,97.35,98.75,94.59,93.34,94.71,93.85,94.7,98.56,96.58,97.37,98,97,93.16],"yearValue":[257.22,241.84,227.99,223.38,188.2,173,149.06,114.37,119.53,110.68,97.6,103.43,79.87,79.27,104.65,112.83,114.31,113.38,121.89,110.3,94.59,93.16],"dayValue":[97,96.84,96.69,95.99,95.88,95.89,95.5,94.9,94.32,94.45,93.29,93.1,93.54,93.44,92.75,92.95,91.94,92.87,92.79,92.3,92.6,93.16],"quarterValue":[112.83,103.89,106.93,115.2,116.81,117.5,114.45,113.38,116.3,115.75,117.69,129.18,125.3,111.65,110.3,98.26,94.84,98.79,94.71,98.56,97.37,93.16]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,84 ₽","relativeDelta":"−3,96%","direction":"negative"},"weekDelta":{"absoluteDelta":"−5,40 ₽","relativeDelta":"−5,48%","direction":"negative"},"monthDelta":{"absoluteDelta":"−18,49 ₽","relativeDelta":"−16,56%","direction":"negative"},"yearDelta":{"absoluteDelta":"−164,06 ₽","relativeDelta":"−63,78%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−20,84 ₽","relativeDelta":"−18,28%","direction":"negative"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"93,16 ₽","ticker":"MTLR","url":"/finance/quote/moex/MTLR","chartValues":{"weekValue":[98.56,95.9,96.9,97.19,96.95,98.11,97.4,97.1,97.64,96.59,96.95,99.09,97.96,98.02,98.14,96.75,96.92,97.2,96.85,94.23,93,93.16],"halfYearValue":[98.2,108.57,98.39,84.56,83,78.44,92.7,106.53,111.89,111.29,103.89,115.2,113.75,113.77,116.98,123.52,125.3,109.46,93.86,94.59,98.56,93.16],"allTimeValue":[114,647.2,849.8,225.3,97.4,37.3,56.81,87.82,146.85,90.05,93.4,76.5,155.56,99.61,178.53,314.48,227.99,152.98,108.75,90.46,115.7,93.16],"monthValue":[111.65,111.65,110.3,107.06,98.28,100.47,93.86,88.7,95.87,97.35,98.75,94.59,93.34,94.71,93.85,94.7,98.56,96.58,97.37,98,97,93.16],"yearValue":[257.22,241.84,227.99,223.38,188.2,173,149.06,114.37,119.53,110.68,97.6,103.43,79.87,79.27,104.65,112.83,114.31,113.38,121.89,110.3,94.59,93.16],"dayValue":[97,96.84,96.69,95.99,95.88,95.89,95.5,94.9,94.32,94.45,93.29,93.1,93.54,93.44,92.75,92.95,91.94,92.87,92.79,92.3,92.6,93.16],"quarterValue":[112.83,103.89,106.93,115.2,116.81,117.5,114.45,113.38,116.3,115.75,117.69,129.18,125.3,111.65,110.3,98.26,94.84,98.79,94.71,98.56,97.37,93.16]}},{"value":{"weekValue":[312.25,306.25,309.74,310.56,311.29,312.4,309.77,310.85,312.8,315.2,316.71,319.7,317.5,317.92,318.07,316.2,317.43,315.56,315.03,311.88,310.7,309.41],"halfYearValue":[237.9,260.73,240.59,228.56,237.84,226.5,271.69,277,281.8,275.23,277.4,310.1,314.74,307.44,317.57,326.02,319.8,303.24,287.56,296.5,312.25,309.41],"allTimeValue":[49.65,105.73,16.67,71.14,84.82,86.78,94.57,63.01,127.1,183.41,197.12,189.02,309.89,123.2,151.69,252.72,307.37,289.83,266.29,228.7,310.11,309.41],"monthValue":[299.22,309.72,306.11,302.09,285.35,290.35,287.56,282.03,292.46,299.81,300.95,296.5,297.99,300.8,300.01,308.12,312.25,310.16,316.69,317.58,314.23,309.41],"yearValue":[308.97,321.08,314.72,319.8,292.21,289.3,274.6,253.01,273.17,260.86,242.56,249.52,230.8,229,278.77,280.36,309.87,305.5,324.06,306.11,296.5,309.41],"dayValue":[314.23,315.16,314.78,313.35,312.78,313.3,313.89,311.62,310.71,312.19,311.28,311.83,313.09,312.31,310.81,310.4,308.88,309,309.11,309.07,309.24,309.41],"quarterValue":[280.36,277.4,285.81,310.1,312.95,316.03,309.63,305.5,316.92,316.37,323.44,324.05,319.8,303.89,306.11,284.98,293.4,301.49,300.8,312.25,316.69,309.41]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,82 ₽","relativeDelta":"−1,53%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2,84 ₽","relativeDelta":"−0,91%","direction":"negative"},"monthDelta":{"absoluteDelta":"10,19 ₽","relativeDelta":"3,41%","direction":"positive"},"yearDelta":{"absoluteDelta":"0,44 ₽","relativeDelta":"0,14%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"259,76 ₽","relativeDelta":"523,19%","direction":"positive"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"309,41 ₽","ticker":"SBER","url":"/finance/quote/moex/SBER","chartValues":{"weekValue":[312.25,306.25,309.74,310.56,311.29,312.4,309.77,310.85,312.8,315.2,316.71,319.7,317.5,317.92,318.07,316.2,317.43,315.56,315.03,311.88,310.7,309.41],"halfYearValue":[237.9,260.73,240.59,228.56,237.84,226.5,271.69,277,281.8,275.23,277.4,310.1,314.74,307.44,317.57,326.02,319.8,303.24,287.56,296.5,312.25,309.41],"allTimeValue":[49.65,105.73,16.67,71.14,84.82,86.78,94.57,63.01,127.1,183.41,197.12,189.02,309.89,123.2,151.69,252.72,307.37,289.83,266.29,228.7,310.11,309.41],"monthValue":[299.22,309.72,306.11,302.09,285.35,290.35,287.56,282.03,292.46,299.81,300.95,296.5,297.99,300.8,300.01,308.12,312.25,310.16,316.69,317.58,314.23,309.41],"yearValue":[308.97,321.08,314.72,319.8,292.21,289.3,274.6,253.01,273.17,260.86,242.56,249.52,230.8,229,278.77,280.36,309.87,305.5,324.06,306.11,296.5,309.41],"dayValue":[314.23,315.16,314.78,313.35,312.78,313.3,313.89,311.62,310.71,312.19,311.28,311.83,313.09,312.31,310.81,310.4,308.88,309,309.11,309.07,309.24,309.41],"quarterValue":[280.36,277.4,285.81,310.1,312.95,316.03,309.63,305.5,316.92,316.37,323.44,324.05,319.8,303.89,306.11,284.98,293.4,301.49,300.8,312.25,316.69,309.41]}}],"blender_url":"//yandex.ru/currency_converter?from=upper","adapterParams":{"construct":[{"itemsListEmpty":false,"disableChart":false,"counter":{"path":"/snippet/currency_converter/"},"isMainPage":false,"title":"Акции","type":"stocks_recommendations","conditions":1,"category":"quote","itemsList":[{"value":{"weekValue":[4362.5,4223.5,4270,4301,4283,4316.5,4368,4318.5,4287,4356,4342,4342,4338.5,4333,4281,4317.5,4320.5,4283,4267.5,4197.5,4143.5,4155],"halfYearValue":[3666.5,3888,3560,3385,3376,3232.5,3790,3891.5,4114.5,4037,4052.5,4519.5,4649,4438,4553,4527.5,4584.5,4291.5,4189,4223,4313.5,4155],"allTimeValue":[4148.5,3854,3836.5,3652,4106,3963,4091,3758,3885,3299.5,3466,3800,3811.5,4050,4105.5,4646,4347.5,4527.5,4446,4100,4193,4155],"monthValue":[4291.5,4476,4355.5,4291,4088,4100,4189,3969.5,4121,4064.5,4176,4286,4119.5,4193,4229.5,4200,4313.5,4362.5,4285,4371.5,4283,4155],"yearValue":[4148.5,3854,3836.5,3652,4106,3963,4091,3758,3885,3299.5,3466,3800,3811.5,4050,4105.5,4646,4347.5,4527.5,4446,4100,4193,4155],"dayValue":[4283,4314.5,4301.5,4288.5,4284,4268.5,4262,4241,4202,4210.5,4203,4212,4218,4214.5,4193,4195,4152,4159.5,4164.5,4149.5,4141.5,4155],"quarterValue":[4073.5,4008,4200,4492,4550,4671,4377,4347.5,4513.5,4529,4527.5,4641,4584.5,4357,4476,4088,4069,4176,4119.5,4200,4285,4155]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-2.99","Ts":"1745787600","AbsoluteDelta":"-128"},"HalfYearDelta":{"RelativeDelta":"+13.32","Ts":"1730322000","AbsoluteDelta":"+488.5"},"QuarterDelta":{"RelativeDelta":"+2","Ts":"1738098000","AbsoluteDelta":"+81.5"},"AllTimeDelta":{"RelativeDelta":"+0.1567","Ts":"1721768400","AbsoluteDelta":"+6.5"},"WeekDelta":{"RelativeDelta":"-4.76","Ts":"1745352000","AbsoluteDelta":"-207.5"},"MonthDelta":{"RelativeDelta":"-3.18","Ts":"1743282000","AbsoluteDelta":"-136.5"},"YearDelta":{"RelativeDelta":"+0.1567","Ts":"1721768400","AbsoluteDelta":"+6.5"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"+4155","ticker":"YDEX","url":"/finance/quote/moex/YDEX"},{"value":{"weekValue":[145,139.73,141.23,143.66,144.42,146.4,144.71,145.03,145.78,149.57,149.47,154.39,152.25,152.8,153.37,151.42,153.84,153.99,153.58,153.71,151,149.25],"halfYearValue":[123.44,138.12,125.49,120.29,114.99,107.26,128.11,129.45,135.33,134.26,136.84,166.32,171.09,170.96,171.09,172.73,164.46,137.5,125.57,132.05,145,149.25],"allTimeValue":[275.36,320.84,122.34,160.67,178.61,144.9,141.57,145.7,144.2,117.55,153.8,168,287.09,234.16,164.56,168.93,157.75,129.81,136.21,112.86,170.64,149.25],"monthValue":[143.99,145.69,139.23,134.54,126.7,128.54,125.57,121.91,127.77,132.91,135.94,132.05,131.6,132,134.77,139.53,145,144.29,150.23,152.76,153.27,149.25],"yearValue":[164.03,145.03,124.02,114.97,119.65,133.31,126.36,122.46,130.35,132.51,124.87,131.61,121.48,107.16,126.6,137.05,168.1,169.26,168.52,139.23,132.05,149.25],"dayValue":[153.27,153.48,153.36,152.39,152.58,153.18,154.17,153.18,153.05,153.85,153.03,153.2,153.19,153.15,151.45,151.02,149.13,148.65,148.54,148.15,148.34,149.25],"quarterValue":[137.05,136.84,141.9,166.32,171.2,177.16,170.87,169.26,171.56,168.11,172.81,168.09,164.46,143.99,139.23,126.28,127.76,135.95,132,145,150.23,149.25]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-2.62","Ts":"1745787600","AbsoluteDelta":"-4.02"},"HalfYearDelta":{"RelativeDelta":"+20.91","Ts":"1730322000","AbsoluteDelta":"+25.81"},"QuarterDelta":{"RelativeDelta":"+8.9","Ts":"1738098000","AbsoluteDelta":"+12.2"},"AllTimeDelta":{"RelativeDelta":"-45.8","Ts":"1147896000","AbsoluteDelta":"-126.11"},"WeekDelta":{"RelativeDelta":"+2.93","Ts":"1745352000","AbsoluteDelta":"+4.25"},"MonthDelta":{"RelativeDelta":"+3.65","Ts":"1743282000","AbsoluteDelta":"+5.26"},"YearDelta":{"RelativeDelta":"-9.01","Ts":"1714338000","AbsoluteDelta":"-14.78"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"+149.25","ticker":"GAZP","url":"/finance/quote/moex/GAZP"},{"value":{"weekValue":[3276.2,3190.2,3208.4,3222.8,3221.6,3237.4,3221.6,3220,3247,3274,3276.8,3340.6,3309,3326.8,3322.2,3301.8,3306.6,3294.2,3287.8,3268.6,3260,3224.6],"halfYearValue":[2327.5,2614.2,2591,2367,2350,2221.4,2634.4,2750.6,2980.8,2912.8,3000.6,3328,3425,3277,3422.6,3533.8,3619.8,3252.2,3096.6,3104,3276.2,3224.6],"allTimeValue":[1200,1583,6660,7422.6,3217,2252,2473,2744,3546.5,3469,3073.5,2867,2903.5,2607.5,2388,2619.5,2591,2569.6,3041.8,3383.2,3302.2,3224.6],"monthValue":[3255.4,3365.4,3302.2,3272.4,3040,3113.4,3096.6,2999.6,3101.2,3169.4,3180,3104,3147.8,3172,3145.8,3225,3276.2,3212,3284.4,3314.8,3279.8,3224.6],"yearValue":[3090.5,3022.5,2919,2895.5,2692.5,2635,2563,2327.5,2585,2568,2322.5,2554,2352,2272,2900,3020.2,3364.4,3215.2,3564.8,3302.2,3104,3224.6],"dayValue":[3279.8,3290,3286,3273.4,3275.8,3280,3285,3276.8,3266.6,3270,3269.2,3279.2,3289.4,3278.8,3261.8,3260,3229,3223,3226,3224.4,3226.2,3224.6],"quarterValue":[3020.2,3000.6,3105,3328,3390.6,3452,3287.6,3215.2,3414.8,3374.2,3492,3632.4,3619.8,3255.4,3302.2,3047,3148.8,3190,3172,3276.2,3284.4,3224.6]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-1.68","Ts":"1745787600","AbsoluteDelta":"-55.2"},"HalfYearDelta":{"RelativeDelta":"+38.54","Ts":"1730322000","AbsoluteDelta":"+897.1"},"QuarterDelta":{"RelativeDelta":"+6.77","Ts":"1738098000","AbsoluteDelta":"+204.4"},"AllTimeDelta":{"RelativeDelta":"+168.72","Ts":"1572210000","AbsoluteDelta":"+2024.6"},"WeekDelta":{"RelativeDelta":"-1.57","Ts":"1745352000","AbsoluteDelta":"-51.6"},"MonthDelta":{"RelativeDelta":"-0.9461","Ts":"1743282000","AbsoluteDelta":"-30.8"},"YearDelta":{"RelativeDelta":"+4.34","Ts":"1714338000","AbsoluteDelta":"+134.1"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"+3224.6","ticker":"T","url":"/finance/quote/moex/T"},{"value":{"weekValue":[98.56,95.9,96.9,97.19,96.95,98.11,97.4,97.1,97.64,96.59,96.95,99.09,97.96,98.02,98.14,96.75,96.92,97.2,96.85,94.23,93,93.16],"halfYearValue":[98.2,108.57,98.39,84.56,83,78.44,92.7,106.53,111.89,111.29,103.89,115.2,113.75,113.77,116.98,123.52,125.3,109.46,93.86,94.59,98.56,93.16],"allTimeValue":[114,647.2,849.8,225.3,97.4,37.3,56.81,87.82,146.85,90.05,93.4,76.5,155.56,99.61,178.53,314.48,227.99,152.98,108.75,90.46,115.7,93.16],"monthValue":[111.65,111.65,110.3,107.06,98.28,100.47,93.86,88.7,95.87,97.35,98.75,94.59,93.34,94.71,93.85,94.7,98.56,96.58,97.37,98,97,93.16],"yearValue":[257.22,241.84,227.99,223.38,188.2,173,149.06,114.37,119.53,110.68,97.6,103.43,79.87,79.27,104.65,112.83,114.31,113.38,121.89,110.3,94.59,93.16],"dayValue":[97,96.84,96.69,95.99,95.88,95.89,95.5,94.9,94.32,94.45,93.29,93.1,93.54,93.44,92.75,92.95,91.94,92.87,92.79,92.3,92.6,93.16],"quarterValue":[112.83,103.89,106.93,115.2,116.81,117.5,114.45,113.38,116.3,115.75,117.69,129.18,125.3,111.65,110.3,98.26,94.84,98.79,94.71,98.56,97.37,93.16]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-3.96","Ts":"1745787600","AbsoluteDelta":"-3.84"},"HalfYearDelta":{"RelativeDelta":"-5.13","Ts":"1730322000","AbsoluteDelta":"-5.04"},"QuarterDelta":{"RelativeDelta":"-17.43","Ts":"1738098000","AbsoluteDelta":"-19.67"},"AllTimeDelta":{"RelativeDelta":"-18.28","Ts":"1230152400","AbsoluteDelta":"-20.84"},"WeekDelta":{"RelativeDelta":"-5.48","Ts":"1745352000","AbsoluteDelta":"-5.4"},"MonthDelta":{"RelativeDelta":"-16.56","Ts":"1743282000","AbsoluteDelta":"-18.49"},"YearDelta":{"RelativeDelta":"-63.78","Ts":"1714338000","AbsoluteDelta":"-164.06"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"+93.16","ticker":"MTLR","url":"/finance/quote/moex/MTLR"},{"value":{"weekValue":[312.25,306.25,309.74,310.56,311.29,312.4,309.77,310.85,312.8,315.2,316.71,319.7,317.5,317.92,318.07,316.2,317.43,315.56,315.03,311.88,310.7,309.41],"halfYearValue":[237.9,260.73,240.59,228.56,237.84,226.5,271.69,277,281.8,275.23,277.4,310.1,314.74,307.44,317.57,326.02,319.8,303.24,287.56,296.5,312.25,309.41],"allTimeValue":[49.65,105.73,16.67,71.14,84.82,86.78,94.57,63.01,127.1,183.41,197.12,189.02,309.89,123.2,151.69,252.72,307.37,289.83,266.29,228.7,310.11,309.41],"monthValue":[299.22,309.72,306.11,302.09,285.35,290.35,287.56,282.03,292.46,299.81,300.95,296.5,297.99,300.8,300.01,308.12,312.25,310.16,316.69,317.58,314.23,309.41],"yearValue":[308.97,321.08,314.72,319.8,292.21,289.3,274.6,253.01,273.17,260.86,242.56,249.52,230.8,229,278.77,280.36,309.87,305.5,324.06,306.11,296.5,309.41],"dayValue":[314.23,315.16,314.78,313.35,312.78,313.3,313.89,311.62,310.71,312.19,311.28,311.83,313.09,312.31,310.81,310.4,308.88,309,309.11,309.07,309.24,309.41],"quarterValue":[280.36,277.4,285.81,310.1,312.95,316.03,309.63,305.5,316.92,316.37,323.44,324.05,319.8,303.89,306.11,284.98,293.4,301.49,300.8,312.25,316.69,309.41]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-1.53","Ts":"1745787600","AbsoluteDelta":"-4.82"},"HalfYearDelta":{"RelativeDelta":"+30.06","Ts":"1730322000","AbsoluteDelta":"+71.51"},"QuarterDelta":{"RelativeDelta":"+10.36","Ts":"1738098000","AbsoluteDelta":"+29.05"},"AllTimeDelta":{"RelativeDelta":"+523.19","Ts":"1146513600","AbsoluteDelta":"+259.76"},"WeekDelta":{"RelativeDelta":"-0.9095","Ts":"1745352000","AbsoluteDelta":"-2.84"},"MonthDelta":{"RelativeDelta":"+3.41","Ts":"1743282000","AbsoluteDelta":"+10.19"},"YearDelta":{"RelativeDelta":"+0.1424","Ts":"1714338000","AbsoluteDelta":"+0.44"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"+309.41","ticker":"SBER","url":"/finance/quote/moex/SBER"}],"blender_url":"//yandex.ru/currency_converter?from=upper"}],"pos":1,"number":null,"documentListIndex":1},"querySerpLink":"курс usd uzs","stockAjaxRequest":"акции","converterAjaxRequest":"конвертер+валют","decimalSeparator":",","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"773ww04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks_recommendations"}}}}},"type":"stocks_recommendations"},"773w4":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Колумбус","title":"Колумбус","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Колумбус","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D1%83%D1%80%D1%81%20usd%20uzs&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":"773ww05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}