Официальная стоимость Золота (GC) в долларах США (USD) на 6 мая 2026 года. Зв последний месяц стоимость выросла на 19,15 $. Изучайте графики изменений и выбирайте оптимальный момент для покупки.
Быстрый ответ: биржевые котировки
GCЗолотоБиржа comex, время открытия 23:08, дата 06.05.2026
{"620t0":{"state":{"headerProps":{"form":{"action":"/finance/commodities","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","iframeUrl":"https://yandex.ru/favs?isIframeMode=1&favoritesTheme=products&lr=213"}},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fcommodities%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BGC%26ncrnd%3D28538","tld":"ru","platform":"desktop"},"loginUrl":"https://passport.yandex.ru/auth?retpath=https%3A%2F%2Fyandex.ru%2Ffinance%2Fcommodities%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BGC%26ncrnd%3D28538&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1778098503504029-13760303295680323399-balancer-l7leveler-kubr-yp-sas-204-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки GC","reqid":"1778098503504029-13760303295680323399-balancer-l7leveler-kubr-yp-sas-204-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки GC\"}","counters":{"type":"b","data":{"$header":"620tz000","logo":"620tz001","advanced-search":"620tz002","login":"620tz004","usermenu":"620tz005","market-cart":"620tz007","more-button":"620tz008","cbir":"620tz009","clear":"620tz00a","submit":"620tz00b","alice":"620tz00c","favorites":"620tz00d","weather-informer":"620tz00e","$navigation":"620tz00f","item":"620tz01i","tab-search":"620tz011","tab-alice_chat":"620tz013","tab-finance":"620tz015","tab-images":"620tz017","tab-video":"620tz019","tab-maps":"620tz01b","tab-shopping":"620tz01d","tab-realty":"620tz01f","tab-translate":"620tz01h","tab-all":"620tz01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"2374638991778098475"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"620tw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"620t1":{"state":{"title":"Стоимость Золота (GC)","subtitle":"Официальная стоимость Золота (GC) в долларах США (USD) на 6 мая 2026 года. Зв последний месяц стоимость выросла на 19,15 $. Изучайте графики изменений и выбирайте оптимальный момент для покупки.","seo":true,"breadcrumbs":[{"url":"/finance/commodities","title":"Все товары"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"620tw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"620t2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"open":"4554.82","close":"4555.46","value":"4555.46","low":"4554.77","high":"4555.6","ts":"1778011500"},{"open":"4556.69","close":"4557.19","value":"4557.19","low":"4556.02","high":"4557.23","ts":"1778011800"},{"open":"4556.49","close":"4556.97","value":"4556.97","low":"4556.43","high":"4557.05","ts":"1778012100"},{"open":"4555.71","close":"4556.28","value":"4556.28","low":"4555.71","high":"4556.43","ts":"1778012400"},{"open":"4559.25","close":"4558.47","value":"4558.47","low":"4558.09","high":"4559.48","ts":"1778012700"},{"open":"4558.14","close":"4558.64","value":"4558.64","low":"4558.09","high":"4558.64","ts":"1778013000"},{"open":"4556.91","close":"4556.17","value":"4556.17","low":"4556.17","high":"4557.47","ts":"1778013300"},{"open":"4555.8","close":"4555.18","value":"4555.18","low":"4555.18","high":"4556.22","ts":"1778013600"},{"open":"4555.17","close":"4555.17","value":"4555.17","low":"4555.17","high":"4555.81","ts":"1778013900"},{"open":"4556.44","close":"4555.71","value":"4555.71","low":"4555.33","high":"4557.26","ts":"1778014200"},{"open":"4556.54","close":"4556.93","value":"4556.93","low":"4556.02","high":"4556.99","ts":"1778014500"},{"open":"4557.16","close":"4557.39","value":"4557.39","low":"4557.05","high":"4557.44","ts":"1778014800"},{"open":"4557.19","close":"4557.08","value":"4557.08","low":"4557.05","high":"4557.3","ts":"1778015100"},{"open":"4557.23","close":"4557.32","value":"4557.32","low":"4557.13","high":"4557.32","ts":"1778015400"},{"open":"4557.23","close":"4557.35","value":"4557.35","low":"4557.23","high":"4557.38","ts":"1778015700"},{"open":"4557.22","close":"4557.47","value":"4557.47","low":"4557.22","high":"4557.48","ts":"1778016000"},{"open":"4557.4","close":"4557.27","value":"4557.27","low":"4557.27","high":"4557.68","ts":"1778016300"},{"open":"4557.06","close":"4556.97","value":"4556.97","low":"4556.92","high":"4557.06","ts":"1778016600"},{"open":"4557.25","close":"4557.3","value":"4557.3","low":"4557.23","high":"4557.3","ts":"1778016900"},{"open":"4557.31","close":"4557.24","value":"4557.24","low":"4557.24","high":"4557.47","ts":"1778017200"},{"open":"4557.31","close":"4557.25","value":"4557.25","low":"4557.25","high":"4557.31","ts":"1778017500"},{"open":"4557.23","close":"4557.33","value":"4557.33","low":"4557.16","high":"4557.33","ts":"1778017800"},{"open":"4557.23","close":"4557.3","value":"4557.3","low":"4557.23","high":"4557.3","ts":"1778018100"},{"open":"4553.57","close":"4551.66","value":"4551.66","low":"4551.49","high":"4556.02","ts":"1778018400"},{"open":"4550.23","close":"4550.07","value":"4550.07","low":"4550.07","high":"4551.25","ts":"1778018700"},{"open":"4551.08","close":"4550.94","value":"4550.94","low":"4550.94","high":"4551.31","ts":"1778019000"},{"open":"4550.26","close":"4549.44","value":"4549.44","low":"4549.35","high":"4550.26","ts":"1778019300"},{"open":"4548.92","close":"4549.79","value":"4549.79","low":"4548.76","high":"4549.9","ts":"1778019600"},{"open":"4547.89","close":"4547.45","value":"4547.45","low":"4547.44","high":"4549.18","ts":"1778019900"},{"open":"4547.58","close":"4546.56","value":"4546.56","low":"4546.29","high":"4548.24","ts":"1778020200"},{"open":"4550.38","close":"4550.41","value":"4550.41","low":"4549.38","high":"4550.42","ts":"1778020500"},{"open":"4550.01","close":"4549.41","value":"4549.41","low":"4549.37","high":"4550.63","ts":"1778020800"},{"open":"4548.15","close":"4547.86","value":"4547.86","low":"4547.85","high":"4548.15","ts":"1778021100"},{"open":"4553.98","close":"4549.77","value":"4549.77","low":"4547.73","high":"4554.51","ts":"1778021400"},{"open":"4568.68","close":"4571.11","value":"4571.11","low":"4567.22","high":"4572.26","ts":"1778021700"},{"open":"4573.23","close":"4571.91","value":"4571.91","low":"4571.91","high":"4573.31","ts":"1778022000"},{"open":"4575.57","close":"4578.38","value":"4578.38","low":"4573.73","high":"4578.66","ts":"1778022300"},{"open":"4583.99","close":"4587.56","value":"4587.56","low":"4580.43","high":"4587.91","ts":"1778022600"},{"open":"4585.06","close":"4586.43","value":"4586.43","low":"4585.05","high":"4586.91","ts":"1778022900"},{"open":"4586.99","close":"4587.62","value":"4587.62","low":"4584.87","high":"4587.79","ts":"1778023200"},{"open":"4584.25","close":"4583.42","value":"4583.42","low":"4583.32","high":"4584.25","ts":"1778023500"},{"open":"4583.4","close":"4584.76","value":"4584.76","low":"4581.27","high":"4584.76","ts":"1778023800"},{"open":"4584.8","close":"4586.46","value":"4586.46","low":"4584.8","high":"4586.67","ts":"1778024100"},{"open":"4587.81","close":"4586.82","value":"4586.82","low":"4586.47","high":"4587.81","ts":"1778024400"},{"open":"4588.1","close":"4587.15","value":"4587.15","low":"4586.74","high":"4590.66","ts":"1778024700"},{"open":"4593.06","close":"4593.76","value":"4593.76","low":"4593.04","high":"4594.11","ts":"1778025000"},{"open":"4595.12","close":"4593.98","value":"4593.98","low":"4593.89","high":"4595.12","ts":"1778025300"},{"open":"4596.97","close":"4596.05","value":"4596.05","low":"4595.82","high":"4596.97","ts":"1778025600"},{"open":"4592.72","close":"4593.95","value":"4593.95","low":"4592.63","high":"4594.32","ts":"1778025900"},{"open":"4590.58","close":"4590.01","value":"4590.01","low":"4590.01","high":"4591.28","ts":"1778026200"},{"open":"4591.16","close":"4595.73","value":"4595.73","low":"4589.47","high":"4596.22","ts":"1778026500"},{"open":"4598.82","close":"4601.36","value":"4601.36","low":"4598.12","high":"4601.74","ts":"1778026800"},{"open":"4601.7","close":"4602.93","value":"4602.93","low":"4601.7","high":"4603.2","ts":"1778027100"},{"open":"4605.29","close":"4607.44","value":"4607.44","low":"4603.84","high":"4607.99","ts":"1778027400"},{"open":"4608.52","close":"4609.28","value":"4609.28","low":"4608.51","high":"4609.37","ts":"1778027700"},{"open":"4610.3","close":"4610.07","value":"4610.07","low":"4609.99","high":"4610.42","ts":"1778028000"},{"open":"4610.65","close":"4610.27","value":"4610.27","low":"4610.21","high":"4610.65","ts":"1778028300"},{"open":"4610.95","close":"4610.49","value":"4610.49","low":"4610.41","high":"4611.15","ts":"1778028600"},{"open":"4616.09","close":"4618.02","value":"4618.02","low":"4616.09","high":"4618.03","ts":"1778028900"},{"open":"4618.58","close":"4615.67","value":"4615.67","low":"4614.63","high":"4620.57","ts":"1778029200"},{"open":"4612.72","close":"4612.38","value":"4612.38","low":"4612.38","high":"4613.61","ts":"1778029500"},{"open":"4611.87","close":"4610.16","value":"4610.16","low":"4609.98","high":"4611.87","ts":"1778029800"},{"open":"4615.07","close":"4617.39","value":"4617.39","low":"4612.76","high":"4617.79","ts":"1778030100"},{"open":"4617.54","close":"4620.27","value":"4620.27","low":"4617.44","high":"4621.57","ts":"1778030400"},{"open":"4622.98","close":"4624.3","value":"4624.3","low":"4621.02","high":"4625","ts":"1778030700"},{"open":"4624.5","close":"4623.14","value":"4623.14","low":"4622.73","high":"4624.5","ts":"1778031000"},{"open":"4622.99","close":"4622.29","value":"4622.29","low":"4622.14","high":"4624.07","ts":"1778031300"},{"open":"4623.01","close":"4622.53","value":"4622.53","low":"4622.5","high":"4624.28","ts":"1778031600"},{"open":"4626.71","close":"4625.08","value":"4625.08","low":"4624.28","high":"4626.71","ts":"1778031900"},{"open":"4626.11","close":"4625.37","value":"4625.37","low":"4625.02","high":"4626.35","ts":"1778032200"},{"open":"4626.22","close":"4625.62","value":"4625.62","low":"4625.35","high":"4626.22","ts":"1778032500"},{"open":"4627.91","close":"4628.15","value":"4628.15","low":"4627.91","high":"4628.15","ts":"1778032800"},{"open":"4628.49","close":"4631.79","value":"4631.79","low":"4628.34","high":"4632.28","ts":"1778033100"},{"open":"4632.22","close":"4633.56","value":"4633.56","low":"4631.56","high":"4633.56","ts":"1778033400"},{"open":"4634.16","close":"4635.72","value":"4635.72","low":"4633.92","high":"4635.79","ts":"1778033700"},{"open":"4633.24","close":"4634.29","value":"4634.29","low":"4633.24","high":"4634.78","ts":"1778034000"},{"open":"4632.29","close":"4630.76","value":"4630.76","low":"4630.44","high":"4633.06","ts":"1778034300"},{"open":"4629.71","close":"4631.27","value":"4631.27","low":"4628.13","high":"4631.36","ts":"1778034600"},{"open":"4633.43","close":"4632.61","value":"4632.61","low":"4632.21","high":"4633.49","ts":"1778034900"},{"open":"4631.84","close":"4633.3","value":"4633.3","low":"4631.13","high":"4634.05","ts":"1778035200"},{"open":"4637.73","close":"4636","value":"4636","low":"4635.9","high":"4637.73","ts":"1778035500"},{"open":"4636.51","close":"4637.59","value":"4637.59","low":"4635.64","high":"4637.98","ts":"1778035800"},{"open":"4640.85","close":"4639.62","value":"4639.62","low":"4639.29","high":"4640.85","ts":"1778036100"},{"open":"4639.62","close":"4641.59","value":"4641.59","low":"4639.29","high":"4641.59","ts":"1778036400"},{"open":"4644.96","close":"4643.94","value":"4643.94","low":"4643.6","high":"4644.96","ts":"1778036700"},{"open":"4643.96","close":"4647.16","value":"4647.16","low":"4643.96","high":"4648.29","ts":"1778037000"},{"open":"4647.32","close":"4649.14","value":"4649.14","low":"4647.06","high":"4649.51","ts":"1778037300"},{"open":"4647.02","close":"4645.47","value":"4645.47","low":"4645.35","high":"4649","ts":"1778037600"},{"open":"4645.51","close":"4646.04","value":"4646.04","low":"4645.51","high":"4646.09","ts":"1778037900"},{"open":"4643.5","close":"4642.96","value":"4642.96","low":"4642.73","high":"4644.19","ts":"1778038200"},{"open":"4645.51","close":"4648.67","value":"4648.67","low":"4644.47","high":"4649.11","ts":"1778038500"},{"open":"4646.48","close":"4645.25","value":"4645.25","low":"4644.89","high":"4648.78","ts":"1778038800"},{"open":"4645.99","close":"4645.08","value":"4645.08","low":"4645.02","high":"4647.06","ts":"1778039100"},{"open":"4645.61","close":"4644.76","value":"4644.76","low":"4644.71","high":"4646.41","ts":"1778039400"},{"open":"4644.26","close":"4643.6","value":"4643.6","low":"4643.6","high":"4644.47","ts":"1778039700"},{"open":"4645.19","close":"4644.21","value":"4644.21","low":"4644.21","high":"4645.33","ts":"1778040000"},{"open":"4645.84","close":"4647.22","value":"4647.22","low":"4645.33","high":"4647.22","ts":"1778040300"},{"open":"4646.2","close":"4646.7","value":"4646.7","low":"4646.19","high":"4646.84","ts":"1778040600"},{"open":"4647.87","close":"4646.84","value":"4646.84","low":"4646.62","high":"4648.14","ts":"1778040900"},{"open":"4646.13","close":"4646.36","value":"4646.36","low":"4646.13","high":"4646.43","ts":"1778041200"},{"open":"4649.7","close":"4651.9","value":"4651.9","low":"4645.76","high":"4652.32","ts":"1778041500"},{"open":"4651.69","close":"4652.07","value":"4652.07","low":"4651.38","high":"4652.14","ts":"1778041800"},{"open":"4649.98","close":"4649.37","value":"4649.37","low":"4649.3","high":"4650.73","ts":"1778042100"},{"open":"4647.67","close":"4646.2","value":"4646.2","low":"4645.87","high":"4649.43","ts":"1778042400"},{"open":"4648.89","close":"4651","value":"4651","low":"4648.14","high":"4651.68","ts":"1778042700"},{"open":"4650.59","close":"4649.59","value":"4649.59","low":"4649.59","high":"4650.95","ts":"1778043000"},{"open":"4650.18","close":"4650.28","value":"4650.28","low":"4649.48","high":"4650.3","ts":"1778043300"},{"open":"4651.44","close":"4651.24","value":"4651.24","low":"4651.16","high":"4652.58","ts":"1778043600"},{"open":"4651.5","close":"4653.72","value":"4653.72","low":"4651.38","high":"4654.91","ts":"1778043900"},{"open":"4653.91","close":"4655.27","value":"4655.27","low":"4653.91","high":"4655.38","ts":"1778044200"},{"open":"4651.01","close":"4652.16","value":"4652.16","low":"4650.95","high":"4652.17","ts":"1778044500"},{"open":"4651.05","close":"4652.6","value":"4652.6","low":"4650.73","high":"4652.88","ts":"1778044800"},{"open":"4651.89","close":"4651.37","value":"4651.37","low":"4651.11","high":"4654.19","ts":"1778045100"},{"open":"4646.86","close":"4646.48","value":"4646.48","low":"4646.48","high":"4648.57","ts":"1778045400"},{"open":"4645.2","close":"4646.99","value":"4646.99","low":"4645.2","high":"4647.06","ts":"1778045700"},{"open":"4646.02","close":"4649.04","value":"4649.04","low":"4643.92","high":"4650.09","ts":"1778046000"},{"open":"4650.74","close":"4650.93","value":"4650.93","low":"4650.73","high":"4650.95","ts":"1778046300"},{"open":"4651.15","close":"4652.78","value":"4652.78","low":"4650.95","high":"4652.93","ts":"1778046600"},{"open":"4658.91","close":"4662.22","value":"4662.22","low":"4657.23","high":"4662.87","ts":"1778046900"},{"open":"4662","close":"4663.84","value":"4663.84","low":"4660.49","high":"4664.54","ts":"1778047200"},{"open":"4659.54","close":"4663.77","value":"4663.77","low":"4658.31","high":"4663.99","ts":"1778047500"},{"open":"4663.16","close":"4662.44","value":"4662.44","low":"4662.24","high":"4663.74","ts":"1778047800"},{"open":"4660.92","close":"4659.48","value":"4659.48","low":"4659.09","high":"4660.92","ts":"1778048100"},{"open":"4661.02","close":"4663.21","value":"4663.21","low":"4660.7","high":"4663.63","ts":"1778048400"},{"open":"4665.99","close":"4666.17","value":"4666.17","low":"4665.27","high":"4666.17","ts":"1778048700"},{"open":"4666.77","close":"4665.61","value":"4665.61","low":"4665.24","high":"4667.23","ts":"1778049000"},{"open":"4664.9","close":"4666.94","value":"4666.94","low":"4663.09","high":"4667.34","ts":"1778049300"},{"open":"4662.08","close":"4661.25","value":"4661.25","low":"4661.13","high":"4665.92","ts":"1778049600"},{"open":"4665.16","close":"4664.59","value":"4664.59","low":"4664.59","high":"4665.7","ts":"1778049900"},{"open":"4664.17","close":"4665.03","value":"4665.03","low":"4663.53","high":"4665.22","ts":"1778050200"},{"open":"4665.85","close":"4667.01","value":"4667.01","low":"4665.18","high":"4667.57","ts":"1778050500"},{"open":"4667.92","close":"4666.78","value":"4666.78","low":"4666.49","high":"4668.48","ts":"1778050800"},{"open":"4666.85","close":"4667.17","value":"4667.17","low":"4666.79","high":"4667.17","ts":"1778051100"},{"open":"4662.52","close":"4660.71","value":"4660.71","low":"4660.33","high":"4665.92","ts":"1778051400"},{"open":"4658.88","close":"4659.36","value":"4659.36","low":"4658.53","high":"4659.54","ts":"1778051700"},{"open":"4662.55","close":"4661.68","value":"4661.68","low":"4661.35","high":"4662.66","ts":"1778052000"},{"open":"4665.49","close":"4668.71","value":"4668.71","low":"4665.27","high":"4668.87","ts":"1778052300"},{"open":"4664.84","close":"4666.47","value":"4666.47","low":"4664.61","high":"4666.79","ts":"1778052600"},{"open":"4665.59","close":"4664.61","value":"4664.61","low":"4664.4","high":"4665.76","ts":"1778052900"},{"open":"4668.08","close":"4669.07","value":"4669.07","low":"4667.88","high":"4669.29","ts":"1778053200"},{"open":"4675.45","close":"4674.66","value":"4674.66","low":"4674.66","high":"4675.45","ts":"1778053500"},{"open":"4675.28","close":"4676.52","value":"4676.52","low":"4674.81","high":"4677.05","ts":"1778053800"},{"open":"4675.04","close":"4678.14","value":"4678.14","low":"4674.64","high":"4678.83","ts":"1778054100"},{"open":"4677.23","close":"4677.93","value":"4677.93","low":"4677.23","high":"4678.07","ts":"1778054400"},{"open":"4677.75","close":"4677.05","value":"4677.05","low":"4676.87","high":"4679.46","ts":"1778054700"},{"open":"4680.41","close":"4679.62","value":"4679.62","low":"4679.62","high":"4680.77","ts":"1778055000"},{"open":"4679.43","close":"4678.77","value":"4678.77","low":"4678.73","high":"4680.11","ts":"1778055300"},{"open":"4678.37","close":"4679.04","value":"4679.04","low":"4677.94","high":"4679.34","ts":"1778055600"},{"open":"4679.22","close":"4678.15","value":"4678.15","low":"4677.75","high":"4679.29","ts":"1778055900"},{"open":"4676.78","close":"4677.55","value":"4677.55","low":"4676.78","high":"4677.55","ts":"1778056200"},{"open":"4674.48","close":"4675.24","value":"4675.24","low":"4673.55","high":"4675.58","ts":"1778056500"},{"open":"4675.4","close":"4678","value":"4678","low":"4674.43","high":"4678","ts":"1778056800"},{"open":"4678.27","close":"4680.73","value":"4680.73","low":"4678.27","high":"4681.27","ts":"1778057100"},{"open":"4697.65","close":"4699.3","value":"4699.3","low":"4697.48","high":"4699.34","ts":"1778057400"},{"open":"4696.28","close":"4694.46","value":"4694.46","low":"4694.46","high":"4699.25","ts":"1778057700"},{"open":"4699.82","close":"4695.52","value":"4695.52","low":"4694.58","high":"4702.34","ts":"1778058000"},{"open":"4690.72","close":"4695.2","value":"4695.2","low":"4690.72","high":"4695.44","ts":"1778058300"},{"open":"4696.9","close":"4695.87","value":"4695.87","low":"4695.5","high":"4696.9","ts":"1778058600"},{"open":"4697.05","close":"4700.88","value":"4700.88","low":"4696.16","high":"4701.39","ts":"1778058900"},{"open":"4695.3","close":"4692.92","value":"4692.92","low":"4692.8","high":"4697.7","ts":"1778059200"},{"open":"4698.76","close":"4702.53","value":"4702.53","low":"4695.72","high":"4702.83","ts":"1778059500"},{"open":"4698.7","close":"4702.21","value":"4702.21","low":"4698.14","high":"4702.21","ts":"1778059800"},{"open":"4704.94","close":"4703.5","value":"4703.5","low":"4703.23","high":"4704.94","ts":"1778060100"},{"open":"4700.16","close":"4697.23","value":"4697.23","low":"4696.9","high":"4702.78","ts":"1778060400"},{"open":"4700.17","close":"4698.01","value":"4698.01","low":"4697.04","high":"4700.54","ts":"1778060700"},{"open":"4698.63","close":"4699.96","value":"4699.96","low":"4698.59","high":"4700.39","ts":"1778061000"},{"open":"4701.66","close":"4701.47","value":"4701.47","low":"4701.46","high":"4701.99","ts":"1778061300"},{"open":"4702.78","close":"4701.17","value":"4701.17","low":"4700.62","high":"4703.89","ts":"1778061600"},{"open":"4699.78","close":"4698.01","value":"4698.01","low":"4697.22","high":"4700.79","ts":"1778061900"},{"open":"4697.99","close":"4698.92","value":"4698.92","low":"4697.7","high":"4698.92","ts":"1778062200"},{"open":"4698.74","close":"4700.14","value":"4700.14","low":"4697.48","high":"4700.14","ts":"1778062500"},{"open":"4698.54","close":"4700.34","value":"4700.34","low":"4698.14","high":"4700.7","ts":"1778062800"},{"open":"4703.11","close":"4704.26","value":"4704.26","low":"4702.56","high":"4704.43","ts":"1778063100"},{"open":"4708.6","close":"4710.16","value":"4710.16","low":"4708.54","high":"4710.42","ts":"1778063400"},{"open":"4709.07","close":"4708.77","value":"4708.77","low":"4708.68","high":"4709.87","ts":"1778063700"},{"open":"4711.71","close":"4714.1","value":"4714.1","low":"4711.65","high":"4714.63","ts":"1778064000"},{"open":"4714.94","close":"4712.09","value":"4712.09","low":"4711.9","high":"4714.94","ts":"1778064300"},{"open":"4711.33","close":"4717.99","value":"4717.99","low":"4709.25","high":"4719.85","ts":"1778064600"},{"open":"4717.93","close":"4719.68","value":"4719.68","low":"4717.65","high":"4719.78","ts":"1778064900"},{"open":"4715.43","close":"4712.98","value":"4712.98","low":"4712.9","high":"4717.2","ts":"1778065200"},{"open":"4716.68","close":"4718.82","value":"4718.82","low":"4716.54","high":"4719.7","ts":"1778065500"},{"open":"4713.75","close":"4711.78","value":"4711.78","low":"4711.78","high":"4718.76","ts":"1778065800"},{"open":"4711.46","close":"4712.45","value":"4712.45","low":"4711.2","high":"4712.47","ts":"1778066100"},{"open":"4711.13","close":"4710.31","value":"4710.31","low":"4710.03","high":"4711.43","ts":"1778066400"},{"open":"4710.72","close":"4708.69","value":"4708.69","low":"4708.08","high":"4711.65","ts":"1778066700"},{"open":"4709.46","close":"4712.59","value":"4712.59","low":"4705.88","high":"4713.61","ts":"1778067000"},{"open":"4713.68","close":"4714.9","value":"4714.9","low":"4711.16","high":"4715.11","ts":"1778067300"},{"open":"4705.43","close":"4701.03","value":"4701.03","low":"4700.58","high":"4708.32","ts":"1778067600"},{"open":"4701.43","close":"4699.58","value":"4699.58","low":"4699.5","high":"4701.43","ts":"1778067900"},{"open":"4698.99","close":"4697.66","value":"4697.66","low":"4697.22","high":"4699.53","ts":"1778068200"},{"open":"4693.21","close":"4695.49","value":"4695.49","low":"4692.24","high":"4696.6","ts":"1778068500"},{"open":"4688.14","close":"4684.94","value":"4684.94","low":"4684.73","high":"4689.55","ts":"1778068800"},{"open":"4683.37","close":"4684.87","value":"4684.87","low":"4683.18","high":"4685.17","ts":"1778069100"},{"open":"4679.42","close":"4676.38","value":"4676.38","low":"4676.38","high":"4679.46","ts":"1778069400"},{"open":"4671.56","close":"4666.75","value":"4666.75","low":"4664.91","high":"4675.08","ts":"1778069700"},{"open":"4677.05","close":"4680.71","value":"4680.71","low":"4677.05","high":"4682.39","ts":"1778070000"},{"open":"4684.34","close":"4687.15","value":"4687.15","low":"4683.4","high":"4687.15","ts":"1778070300"},{"open":"4683.68","close":"4681.78","value":"4681.78","low":"4681.65","high":"4683.68","ts":"1778070600"},{"open":"4681.26","close":"4680.65","value":"4680.65","low":"4680.62","high":"4682.74","ts":"1778070900"},{"open":"4681.99","close":"4681.43","value":"4681.43","low":"4681.37","high":"4681.99","ts":"1778071200"},{"open":"4682.93","close":"4680.89","value":"4680.89","low":"4680.05","high":"4683.4","ts":"1778071500"},{"open":"4680.67","close":"4681.5","value":"4681.5","low":"4679.8","high":"4681.81","ts":"1778071800"},{"open":"4678.61","close":"4680.87","value":"4680.87","low":"4675.05","high":"4682.07","ts":"1778072100"},{"open":"4690.21","close":"4688.44","value":"4688.44","low":"4687.79","high":"4690.21","ts":"1778072400"},{"open":"4680.14","close":"4672.41","value":"4672.41","low":"4671.53","high":"4682.31","ts":"1778072700"},{"open":"4679.85","close":"4678.17","value":"4678.17","low":"4677.49","high":"4681.81","ts":"1778073000"},{"open":"4686.11","close":"4684.21","value":"4684.21","low":"4684.08","high":"4686.47","ts":"1778073300"},{"open":"4683.19","close":"4683.98","value":"4683.98","low":"4683.18","high":"4684.1","ts":"1778073600"},{"open":"4684.81","close":"4685.81","value":"4685.81","low":"4684.06","high":"4685.87","ts":"1778073900"},{"open":"4689.2","close":"4694.03","value":"4694.03","low":"4685.6","high":"4695.78","ts":"1778074200"},{"open":"4697.04","close":"4695.93","value":"4695.93","low":"4695.5","high":"4697.04","ts":"1778074500"},{"open":"4695.15","close":"4694.47","value":"4694.47","low":"4694.38","high":"4696.38","ts":"1778074800"},{"open":"4695.08","close":"4698.81","value":"4698.81","low":"4693.51","high":"4699.47","ts":"1778075100"},{"open":"4699.07","close":"4703.64","value":"4703.64","low":"4697.04","high":"4705.39","ts":"1778075400"},{"open":"4704.68","close":"4704.08","value":"4704.08","low":"4703.89","high":"4705.18","ts":"1778075700"},{"open":"4707.57","close":"4706.23","value":"4706.23","low":"4706.23","high":"4708.54","ts":"1778076000"},{"open":"4703.02","close":"4705.72","value":"4705.72","low":"4703.01","high":"4706.55","ts":"1778076300"},{"open":"4709.81","close":"4711.37","value":"4711.37","low":"4707.43","high":"4711.53","ts":"1778076600"},{"open":"4714.73","close":"4713.56","value":"4713.56","low":"4713.56","high":"4716.31","ts":"1778076900"},{"open":"4713.51","close":"4710.82","value":"4710.82","low":"4710.54","high":"4714.53","ts":"1778077200"},{"open":"4709.42","close":"4707.58","value":"4707.58","low":"4707.28","high":"4711.87","ts":"1778077500"},{"open":"4708.06","close":"4706.68","value":"4706.68","low":"4706.62","high":"4708.32","ts":"1778077800"},{"open":"4707.9","close":"4708.59","value":"4708.59","low":"4707.88","high":"4708.59","ts":"1778078100"},{"open":"4707.42","close":"4712","value":"4712","low":"4707.42","high":"4712","ts":"1778078400"},{"open":"4709.29","close":"4707.44","value":"4707.44","low":"4706.75","high":"4709.65","ts":"1778078700"},{"open":"4703.56","close":"4704.27","value":"4704.27","low":"4702.6","high":"4704.27","ts":"1778079000"},{"open":"4704.64","close":"4703.25","value":"4703.25","low":"4703.25","high":"4705.44","ts":"1778079300"},{"open":"4702.2","close":"4703.61","value":"4703.61","low":"4702.12","high":"4704.11","ts":"1778079600"},{"open":"4701.44","close":"4700.01","value":"4700.01","low":"4699.53","high":"4702.12","ts":"1778079900"},{"open":"4698.31","close":"4695.64","value":"4695.64","low":"4695.31","high":"4699.03","ts":"1778080200"},{"open":"4698.85","close":"4699.49","value":"4699.49","low":"4696.6","high":"4699.75","ts":"1778080500"},{"open":"4701.12","close":"4699.7","value":"4699.7","low":"4699.7","high":"4702.78","ts":"1778080800"},{"open":"4697.66","close":"4696.72","value":"4696.72","low":"4696.28","high":"4698.41","ts":"1778081100"},{"open":"4695.53","close":"4694.79","value":"4694.79","low":"4694.44","high":"4695.53","ts":"1778081400"},{"open":"4693.72","close":"4694.46","value":"4694.46","low":"4692.68","high":"4694.84","ts":"1778081700"},{"open":"4690.91","close":"4690.38","value":"4690.38","low":"4690.38","high":"4691.97","ts":"1778082000"},{"open":"4693.56","close":"4693.8","value":"4693.8","low":"4693.03","high":"4693.8","ts":"1778082300"},{"open":"4691.8","close":"4693.12","value":"4693.12","low":"4691.75","high":"4693.25","ts":"1778082600"},{"open":"4692.82","close":"4690.09","value":"4690.09","low":"4689.56","high":"4692.82","ts":"1778082900"},{"open":"4685.17","close":"4686.18","value":"4686.18","low":"4685.16","high":"4686.18","ts":"1778083200"},{"open":"4683.11","close":"4682.35","value":"4682.35","low":"4682.12","high":"4686.47","ts":"1778083500"},{"open":"4683.65","close":"4684.94","value":"4684.94","low":"4683.4","high":"4684.98","ts":"1778083800"},{"open":"4684.23","close":"4685","value":"4685","low":"4683.62","high":"4685.19","ts":"1778084100"},{"open":"4683.68","close":"4684.05","value":"4684.05","low":"4683.62","high":"4684.05","ts":"1778084400"},{"open":"4687.74","close":"4687.91","value":"4687.91","low":"4686.69","high":"4687.91","ts":"1778084700"},{"open":"4689.31","close":"4687.22","value":"4687.22","low":"4686.63","high":"4689.66","ts":"1778085000"},{"open":"4688.49","close":"4689.35","value":"4689.35","low":"4687.35","high":"4689.46","ts":"1778085300"},{"open":"4691.5","close":"4690.41","value":"4690.41","low":"4690.07","high":"4691.78","ts":"1778085600"},{"open":"4687.83","close":"4687.57","value":"4687.57","low":"4687.57","high":"4688.67","ts":"1778085900"},{"open":"4685.16","close":"4687.12","value":"4687.12","low":"4685.16","high":"4687.57","ts":"1778086200"},{"open":"4684.18","close":"4682.28","value":"4682.28","low":"4682.28","high":"4684.72","ts":"1778086500"},{"open":"4684.39","close":"4685.17","value":"4685.17","low":"4681.21","high":"4685.17","ts":"1778086800"},{"open":"4687.38","close":"4686.64","value":"4686.64","low":"4686.35","high":"4687.58","ts":"1778087100"},{"open":"4685.74","close":"4684.66","value":"4684.66","low":"4684.44","high":"4686.47","ts":"1778087400"},{"open":"4684.4","close":"4682.84","value":"4682.84","low":"4682.44","high":"4684.94","ts":"1778087700"},{"open":"4681.18","close":"4682.69","value":"4682.69","low":"4681.18","high":"4682.69","ts":"1778088000"},{"open":"4681.98","close":"4683.22","value":"4683.22","low":"4681.41","high":"4683.74","ts":"1778088300"},{"open":"4682.02","close":"4681.78","value":"4681.78","low":"4681.78","high":"4682.96","ts":"1778088600"},{"open":"4680.71","close":"4680.09","value":"4680.09","low":"4680.09","high":"4680.71","ts":"1778088900"},{"open":"4680.34","close":"4680.75","value":"4680.75","low":"4680.33","high":"4680.85","ts":"1778089200"},{"open":"4681.59","close":"4681.12","value":"4681.12","low":"4680.99","high":"4681.65","ts":"1778089500"},{"open":"4680.91","close":"4681.36","value":"4681.36","low":"4680.91","high":"4681.42","ts":"1778089800"},{"open":"4684.21","close":"4683.41","value":"4683.41","low":"4683.18","high":"4684.28","ts":"1778090100"},{"open":"4683.88","close":"4682.76","value":"4682.76","low":"4682.74","high":"4684.5","ts":"1778090400"},{"open":"4683.89","close":"4684.52","value":"4684.52","low":"4683.52","high":"4684.78","ts":"1778090700"},{"open":"4686.61","close":"4687.49","value":"4687.49","low":"4686.47","high":"4687.55","ts":"1778091000"},{"open":"4688.79","close":"4687.79","value":"4687.79","low":"4687.74","high":"4688.79","ts":"1778091300"},{"open":"4689.45","close":"4689.07","value":"4689.07","low":"4689.07","high":"4689.99","ts":"1778091600"},{"open":"4688.19","close":"4688.07","value":"4688.07","low":"4688.01","high":"4688.59","ts":"1778091900"},{"open":"4688.12","close":"4688.77","value":"4688.77","low":"4687.57","high":"4688.94","ts":"1778092200"},{"open":"4689.71","close":"4688.66","value":"4688.66","low":"4688.51","high":"4689.77","ts":"1778092500"},{"open":"4685.69","close":"4686.64","value":"4686.64","low":"4685.6","high":"4686.87","ts":"1778092800"},{"open":"4687.18","close":"4687.46","value":"4687.46","low":"4687.13","high":"4687.57","ts":"1778093100"},{"open":"4685.71","close":"4686.31","value":"4686.31","low":"4685.5","high":"4686.53","ts":"1778093400"},{"open":"4686.87","close":"4686.08","value":"4686.08","low":"4685.82","high":"4686.87","ts":"1778093700"},{"open":"4688.21","close":"4691.31","value":"4691.31","low":"4687.57","high":"4691.93","ts":"1778094000"},{"open":"4692.6","close":"4693.69","value":"4693.69","low":"4692.19","high":"4693.92","ts":"1778094300"},{"open":"4695.08","close":"4695.28","value":"4695.28","low":"4694.83","high":"4695.33","ts":"1778094600"},{"open":"4695.95","close":"4697.15","value":"4697.15","low":"4695.72","high":"4697.23","ts":"1778094900"},{"open":"4698.67","close":"4698.44","value":"4698.44","low":"4698.44","high":"4698.89","ts":"1778095200"},{"open":"4698.82","close":"4699.17","value":"4699.17","low":"4698.38","high":"4699.29","ts":"1778095500"},{"open":"4698.4","close":"4698.69","value":"4698.69","low":"4696.82","high":"4699.03","ts":"1778095800"},{"open":"4698.68","close":"4697.27","value":"4697.27","low":"4697.26","high":"4698.81","ts":"1778096100"},{"open":"4697.22","close":"4695.1","value":"4695.1","low":"4694.79","high":"4697.48","ts":"1778096400"},{"open":"4695.51","close":"4695.92","value":"4695.92","low":"4694.6","high":"4696.6","ts":"1778096700"},{"open":"4695.82","close":"4697.75","value":"4697.75","low":"4695.06","high":"4697.8","ts":"1778097000"},{"open":"4697.73","close":"4695.19","value":"4695.19","low":"4694.63","high":"4698.25","ts":"1778097300"},{"open":"4696.25","close":"4694.81","value":"4694.81","low":"4693.37","high":"4696.38","ts":"1778097600"},{"open":"4694.71","close":"4695.65","value":"4695.65","low":"4694.17","high":"4695.65","ts":"1778097900"}]},{"range":"week","tabText":"Неделя","data":[{"open":"4543.59","close":"4543.92","value":"4543.92","low":"4543.59","high":"4543.97","ts":"1777492800"},{"open":"4541.86","close":"4541.86","value":"4541.86","low":"4541.86","high":"4542.05","ts":"1777496400"},{"open":"4551.77","close":"4552.32","value":"4552.32","low":"4551.6","high":"4552.88","ts":"1777500000"},{"open":"4560.72","close":"4561.22","value":"4561.22","low":"4560.72","high":"4561.22","ts":"1777503600"},{"open":"4570.54","close":"4569.95","value":"4569.95","low":"4569.87","high":"4570.65","ts":"1777507200"},{"open":"4579.67","close":"4579.48","value":"4579.48","low":"4579.48","high":"4579.69","ts":"1777510800"},{"open":"4563.56","close":"4564.76","value":"4564.76","low":"4563.45","high":"4565.63","ts":"1777514400"},{"open":"4556.81","close":"4556.47","value":"4556.47","low":"4556.22","high":"4556.94","ts":"1777518000"},{"open":"4543.6","close":"4542.93","value":"4542.93","low":"4542.79","high":"4543.7","ts":"1777521600"},{"open":"4563.17","close":"4563.72","value":"4563.72","low":"4563.17","high":"4563.72","ts":"1777525200"},{"open":"4590","close":"4589.97","value":"4589.97","low":"4589.89","high":"4590.04","ts":"1777528800"},{"open":"4598.43","close":"4597.64","value":"4597.64","low":"4597.64","high":"4598.64","ts":"1777532400"},{"open":"4616.74","close":"4616.94","value":"4616.94","low":"4616.73","high":"4617.01","ts":"1777536000"},{"open":"4624.81","close":"4625.34","value":"4625.34","low":"4624.74","high":"4625.48","ts":"1777539600"},{"open":"4635.8","close":"4638.93","value":"4638.93","low":"4635.8","high":"4638.93","ts":"1777543200"},{"open":"4629.67","close":"4630.03","value":"4630.03","low":"4629.62","high":"4630.23","ts":"1777546800"},{"open":"4636.16","close":"4639.42","value":"4639.42","low":"4636.16","high":"4639.42","ts":"1777550400"},{"open":"4611.95","close":"4612.57","value":"4612.57","low":"4611.75","high":"4613.26","ts":"1777554000"},{"open":"4621.17","close":"4621.61","value":"4621.61","low":"4621.07","high":"4621.61","ts":"1777557600"},{"open":"4616.68","close":"4616.42","value":"4616.42","low":"4616.25","high":"4616.83","ts":"1777561200"},{"open":"4607.02","close":"4608.07","value":"4608.07","low":"4606.81","high":"4608.84","ts":"1777564800"},{"open":"4617.09","close":"4616.99","value":"4616.99","low":"4616.59","high":"4617.28","ts":"1777568400"},{"open":"4622.52","close":"4623.13","value":"4623.13","low":"4622.52","high":"4624.28","ts":"1777572000"},{"open":"4617.56","close":"4616.16","value":"4616.16","low":"4615.69","high":"4617.59","ts":"1777575600"},{"open":"4621.82","close":"4621.32","value":"4621.32","low":"4621.29","high":"4621.89","ts":"1777579200"},{"open":"4622.46","close":"4622.53","value":"4622.53","low":"4622.46","high":"4622.53","ts":"1777582800"},{"open":"4630.98","close":"4630.79","value":"4630.79","low":"4630.06","high":"4631.16","ts":"1777586400"},{"open":"4627.32","close":"4628.07","value":"4628.07","low":"4627.08","high":"4630.7","ts":"1777590000"},{"open":"4620.69","close":"4621.75","value":"4621.75","low":"4620.36","high":"4624.49","ts":"1777593600"},{"open":"4621.18","close":"4621.53","value":"4621.53","low":"4620.65","high":"4621.71","ts":"1777597200"},{"open":"4619.27","close":"4618.15","value":"4618.15","low":"4617.44","high":"4619.31","ts":"1777600800"},{"open":"4626.97","close":"4626.76","value":"4626.76","low":"4626.66","high":"4627.49","ts":"1777604400"},{"open":"4610.24","close":"4611.32","value":"4611.32","low":"4610.07","high":"4612.03","ts":"1777608000"},{"open":"4604.38","close":"4605.11","value":"4605.11","low":"4604.22","high":"4605.66","ts":"1777611600"},{"open":"4594.35","close":"4593.83","value":"4593.83","low":"4593.27","high":"4594.42","ts":"1777615200"},{"open":"4577.9","close":"4576.6","value":"4576.6","low":"4575.44","high":"4580.22","ts":"1777618800"},{"open":"4568.26","close":"4567.98","value":"4567.98","low":"4567.04","high":"4568.28","ts":"1777622400"},{"open":"4561.62","close":"4562.15","value":"4562.15","low":"4561.5","high":"4562.54","ts":"1777626000"},{"open":"4566.94","close":"4567.58","value":"4567.58","low":"4566.77","high":"4568.3","ts":"1777629600"},{"open":"4579.44","close":"4578.1","value":"4578.1","low":"4577.04","high":"4579.44","ts":"1777633200"},{"open":"4592.12","close":"4591.84","value":"4591.84","low":"4590.74","high":"4592.21","ts":"1777636800"},{"open":"4624.13","close":"4624.29","value":"4624.29","low":"4624.13","high":"4626.2","ts":"1777640400"},{"open":"4632.35","close":"4631.84","value":"4631.84","low":"4631.84","high":"4634.14","ts":"1777644000"},{"open":"4643.6","close":"4643.53","value":"4643.53","low":"4643.5","high":"4645.33","ts":"1777647600"},{"open":"4641.43","close":"4640.89","value":"4640.89","low":"4640.6","high":"4641.88","ts":"1777651200"},{"open":"4629.36","close":"4629.65","value":"4629.65","low":"4629.36","high":"4630.92","ts":"1777654800"},{"open":"4623.46","close":"4623.75","value":"4623.75","low":"4623.46","high":"4624.49","ts":"1777658400"},{"open":"4610.06","close":"4609.3","value":"4609.3","low":"4609.3","high":"4611.7","ts":"1777662000"},{"open":"4614.4","close":"4614.83","value":"4614.83","low":"4614.25","high":"4615.74","ts":"1777665600"},{"open":"4613.88","close":"4613.22","value":"4613.22","low":"4612.4","high":"4615.74","ts":"1777669200"},{"open":"4613.21","close":"4613.24","value":"4613.24","low":"4613.16","high":"4613.46","ts":"1777672800"},{"open":"4613.25","close":"4613.22","value":"4613.22","low":"4613.17","high":"4613.46","ts":"1777676400"},{"open":"4613.24","close":"4613.22","value":"4613.22","low":"4613.17","high":"4613.46","ts":"1777680000"},{"open":"4613.25","close":"4613.21","value":"4613.21","low":"4613.17","high":"4613.46","ts":"1777683600"},{"open":"4613.25","close":"4613.21","value":"4613.21","low":"4613.17","high":"4613.46","ts":"1777687200"},{"open":"4613.24","close":"4613.22","value":"4613.22","low":"4613.18","high":"4613.46","ts":"1777690800"},{"open":"4613.26","close":"4613.23","value":"4613.23","low":"4613.17","high":"4613.46","ts":"1777694400"},{"open":"4613.25","close":"4613.25","value":"4613.25","low":"4613.18","high":"4613.47","ts":"1777698000"},{"open":"4613.26","close":"4613.27","value":"4613.27","low":"4613.18","high":"4613.47","ts":"1777701600"},{"open":"4613.26","close":"4613.27","value":"4613.27","low":"4613.18","high":"4613.47","ts":"1777705200"},{"open":"4613.24","close":"4613.3","value":"4613.3","low":"4613.17","high":"4613.46","ts":"1777708800"},{"open":"4613.25","close":"4613.3","value":"4613.3","low":"4613.17","high":"4613.46","ts":"1777712400"},{"open":"4613.26","close":"4613.32","value":"4613.32","low":"4613.18","high":"4613.47","ts":"1777716000"},{"open":"4613.25","close":"4613.34","value":"4613.34","low":"4613.17","high":"4613.46","ts":"1777719600"},{"open":"4613.25","close":"4613.35","value":"4613.35","low":"4613.18","high":"4613.46","ts":"1777723200"},{"open":"4613.25","close":"4613.35","value":"4613.35","low":"4613.18","high":"4613.46","ts":"1777726800"},{"open":"4613.25","close":"4613.35","value":"4613.35","low":"4613.18","high":"4613.46","ts":"1777730400"},{"open":"4613.25","close":"4613.35","value":"4613.35","low":"4613.18","high":"4613.46","ts":"1777734000"},{"open":"4613.25","close":"4613.34","value":"4613.34","low":"4613.18","high":"4613.46","ts":"1777737600"},{"open":"4613.25","close":"4613.33","value":"4613.33","low":"4613.18","high":"4613.46","ts":"1777741200"},{"open":"4613.25","close":"4613.31","value":"4613.31","low":"4613.18","high":"4613.46","ts":"1777744800"},{"open":"4613.25","close":"4613.29","value":"4613.29","low":"4613.18","high":"4613.46","ts":"1777748400"},{"open":"4613.25","close":"4613.27","value":"4613.27","low":"4613.18","high":"4613.46","ts":"1777752000"},{"open":"4613.25","close":"4613.26","value":"4613.26","low":"4613.25","high":"4613.34","ts":"1777755600"},{"open":"4613.25","close":"4613.24","value":"4613.24","low":"4613.24","high":"4613.37","ts":"1777759200"},{"open":"4613.25","close":"4613.23","value":"4613.23","low":"4613.23","high":"4613.41","ts":"1777762800"},{"open":"4613.25","close":"4613.22","value":"4613.22","low":"4613.22","high":"4613.43","ts":"1777766400"},{"open":"4613.25","close":"4613.22","value":"4613.22","low":"4613.22","high":"4613.45","ts":"1777770000"},{"open":"4613.25","close":"4613.22","value":"4613.22","low":"4613.22","high":"4613.46","ts":"1777773600"},{"open":"4613.25","close":"4613.23","value":"4613.23","low":"4613.23","high":"4613.46","ts":"1777777200"},{"open":"4613.25","close":"4613.24","value":"4613.24","low":"4613.24","high":"4613.45","ts":"1777780800"},{"open":"4613.25","close":"4613.25","value":"4613.25","low":"4613.25","high":"4613.43","ts":"1777784400"},{"open":"4613.25","close":"4613.27","value":"4613.27","low":"4613.25","high":"4613.4","ts":"1777788000"},{"open":"4613.25","close":"4613.28","value":"4613.28","low":"4613.25","high":"4613.37","ts":"1777791600"},{"open":"4613.25","close":"4613.3","value":"4613.3","low":"4613.25","high":"4613.34","ts":"1777795200"},{"open":"4613.25","close":"4613.32","value":"4613.32","low":"4613.25","high":"4613.32","ts":"1777798800"},{"open":"4613.25","close":"4613.33","value":"4613.33","low":"4613.25","high":"4613.33","ts":"1777802400"},{"open":"4613.25","close":"4613.35","value":"4613.35","low":"4613.23","high":"4613.35","ts":"1777806000"},{"open":"4613.25","close":"4613.35","value":"4613.35","low":"4613.21","high":"4613.35","ts":"1777809600"},{"open":"4613.25","close":"4613.36","value":"4613.36","low":"4613.19","high":"4613.36","ts":"1777813200"},{"open":"4613.25","close":"4613.35","value":"4613.35","low":"4613.18","high":"4613.35","ts":"1777816800"},{"open":"4613.25","close":"4613.35","value":"4613.35","low":"4613.19","high":"4613.35","ts":"1777820400"},{"open":"4613.25","close":"4613.34","value":"4613.34","low":"4613.2","high":"4613.34","ts":"1777824000"},{"open":"4613.25","close":"4613.32","value":"4613.32","low":"4613.22","high":"4613.32","ts":"1777827600"},{"open":"4613.24","close":"4613.3","value":"4613.3","low":"4613.18","high":"4613.3","ts":"1777831200"},{"open":"4613.24","close":"4613.27","value":"4613.27","low":"4613.18","high":"4613.27","ts":"1777834800"},{"open":"4613.24","close":"4613.28","value":"4613.28","low":"4613.18","high":"4613.29","ts":"1777838400"},{"open":"4613.18","close":"4613.17","value":"4613.17","low":"4613.17","high":"4613.28","ts":"1777842000"},{"open":"4619.21","close":"4619.65","value":"4619.65","low":"4619.21","high":"4620.43","ts":"1777845600"},{"open":"4613.56","close":"4614.22","value":"4614.22","low":"4613.56","high":"4616.81","ts":"1777849200"},{"open":"4612.72","close":"4611.9","value":"4611.9","low":"4611.38","high":"4612.79","ts":"1777852800"},{"open":"4612.53","close":"4608.34","value":"4608.34","low":"4606.6","high":"4612.69","ts":"1777856400"},{"open":"4607.54","close":"4608.67","value":"4608.67","low":"4607.54","high":"4609.99","ts":"1777860000"},{"open":"4616.33","close":"4615.54","value":"4615.54","low":"4612.97","high":"4616.42","ts":"1777863600"},{"open":"4606.51","close":"4607.12","value":"4607.12","low":"4606.17","high":"4607.12","ts":"1777867200"},{"open":"4600.06","close":"4600.64","value":"4600.64","low":"4599.82","high":"4600.64","ts":"1777870800"},{"open":"4590.66","close":"4588.87","value":"4588.87","low":"4587.23","high":"4590.66","ts":"1777874400"},{"open":"4580.49","close":"4582.15","value":"4582.15","low":"4580.49","high":"4582.15","ts":"1777878000"},{"open":"4576.7","close":"4577.77","value":"4577.77","low":"4576.7","high":"4578.96","ts":"1777881600"},{"open":"4575.14","close":"4574.3","value":"4574.3","low":"4574.3","high":"4578.75","ts":"1777885200"},{"open":"4562.9","close":"4563.3","value":"4563.3","low":"4561.84","high":"4563.31","ts":"1777888800"},{"open":"4560.8","close":"4562.27","value":"4562.27","low":"4559.55","high":"4564.19","ts":"1777892400"},{"open":"4571.91","close":"4572.16","value":"4572.16","low":"4570.8","high":"4572.16","ts":"1777896000"},{"open":"4564.7","close":"4564.58","value":"4564.58","low":"4562.46","high":"4564.79","ts":"1777899600"},{"open":"4563.7","close":"4566.42","value":"4566.42","low":"4563.7","high":"4571.01","ts":"1777903200"},{"open":"4525.2","close":"4524.77","value":"4524.77","low":"4524.77","high":"4527.35","ts":"1777906800"},{"open":"4510.35","close":"4509.25","value":"4509.25","low":"4508.51","high":"4510.37","ts":"1777910400"},{"open":"4522.68","close":"4522.22","value":"4522.22","low":"4521.93","high":"4523.25","ts":"1777914000"},{"open":"4514.58","close":"4514.58","value":"4514.58","low":"4513.45","high":"4514.58","ts":"1777917600"},{"open":"4516.16","close":"4516.38","value":"4516.38","low":"4516.16","high":"4517.32","ts":"1777921200"},{"open":"4523.56","close":"4523.6","value":"4523.6","low":"4522.02","high":"4523.77","ts":"1777924800"},{"open":"4523.54","close":"4523.53","value":"4523.53","low":"4523.53","high":"4523.73","ts":"1777928400"},{"open":"4517.5","close":"4517.14","value":"4517.14","low":"4516.1","high":"4517.61","ts":"1777932000"},{"open":"4519.54","close":"4519.58","value":"4519.58","low":"4519.54","high":"4519.98","ts":"1777935600"},{"open":"4529.21","close":"4529.79","value":"4529.79","low":"4528.17","high":"4529.79","ts":"1777939200"},{"open":"4540.64","close":"4540.41","value":"4540.41","low":"4539.06","high":"4540.65","ts":"1777942800"},{"open":"4540.18","close":"4541.17","value":"4541.17","low":"4539.85","high":"4542.3","ts":"1777946400"},{"open":"4535.02","close":"4534.54","value":"4534.54","low":"4534.54","high":"4535.15","ts":"1777950000"},{"open":"4533.49","close":"4532.26","value":"4532.26","low":"4531.19","high":"4533.5","ts":"1777953600"},{"open":"4546.71","close":"4544.93","value":"4544.93","low":"4543.34","high":"4546.71","ts":"1777957200"},{"open":"4548.03","close":"4548.36","value":"4548.36","low":"4547.91","high":"4550","ts":"1777960800"},{"open":"4545.57","close":"4544.81","value":"4544.81","low":"4544.25","high":"4545.64","ts":"1777964400"},{"open":"4558.82","close":"4558.43","value":"4558.43","low":"4557.68","high":"4558.97","ts":"1777968000"},{"open":"4555.61","close":"4554.81","value":"4554.81","low":"4553.73","high":"4555.73","ts":"1777971600"},{"open":"4544.49","close":"4544.55","value":"4544.55","low":"4541.74","high":"4544.55","ts":"1777975200"},{"open":"4561.08","close":"4561.23","value":"4561.23","low":"4559.76","high":"4561.29","ts":"1777978800"},{"open":"4563.06","close":"4564.93","value":"4564.93","low":"4563.06","high":"4564.93","ts":"1777982400"},{"open":"4578.39","close":"4579.2","value":"4579.2","low":"4577.97","high":"4579.49","ts":"1777986000"},{"open":"4580.66","close":"4580.64","value":"4580.64","low":"4580.64","high":"4581.82","ts":"1777989600"},{"open":"4569.35","close":"4570.1","value":"4570.1","low":"4569.34","high":"4570.38","ts":"1777993200"},{"open":"4561.23","close":"4562.18","value":"4562.18","low":"4561.21","high":"4562.19","ts":"1777996800"},{"open":"4559.3","close":"4559.96","value":"4559.96","low":"4558.92","high":"4560.19","ts":"1778000400"},{"open":"4560.25","close":"4560.67","value":"4560.67","low":"4560.17","high":"4560.79","ts":"1778004000"},{"open":"4552.66","close":"4554.42","value":"4554.42","low":"4552.66","high":"4554.97","ts":"1778007600"},{"open":"4556.54","close":"4556.93","value":"4556.93","low":"4556.02","high":"4556.99","ts":"1778011200"},{"open":"4557.23","close":"4557.3","value":"4557.3","low":"4557.23","high":"4557.3","ts":"1778014800"},{"open":"4568.68","close":"4571.11","value":"4571.11","low":"4567.22","high":"4572.26","ts":"1778018400"},{"open":"4595.12","close":"4593.98","value":"4593.98","low":"4593.89","high":"4595.12","ts":"1778022000"},{"open":"4616.09","close":"4618.02","value":"4618.02","low":"4616.09","high":"4618.03","ts":"1778025600"},{"open":"4626.22","close":"4625.62","value":"4625.62","low":"4625.35","high":"4626.22","ts":"1778029200"},{"open":"4640.85","close":"4639.62","value":"4639.62","low":"4639.29","high":"4640.85","ts":"1778032800"},{"open":"4644.26","close":"4643.6","value":"4643.6","low":"4643.6","high":"4644.47","ts":"1778036400"},{"open":"4650.18","close":"4650.28","value":"4650.28","low":"4649.48","high":"4650.3","ts":"1778040000"},{"open":"4658.91","close":"4662.22","value":"4662.22","low":"4657.23","high":"4662.87","ts":"1778043600"},{"open":"4665.85","close":"4667.01","value":"4667.01","low":"4665.18","high":"4667.57","ts":"1778047200"},{"open":"4675.04","close":"4678.14","value":"4678.14","low":"4674.64","high":"4678.83","ts":"1778050800"},{"open":"4696.28","close":"4694.46","value":"4694.46","low":"4694.46","high":"4699.25","ts":"1778054400"},{"open":"4701.66","close":"4701.47","value":"4701.47","low":"4701.46","high":"4701.99","ts":"1778058000"},{"open":"4717.93","close":"4719.68","value":"4719.68","low":"4717.65","high":"4719.78","ts":"1778061600"},{"open":"4693.21","close":"4695.49","value":"4695.49","low":"4692.24","high":"4696.6","ts":"1778065200"},{"open":"4678.61","close":"4680.87","value":"4680.87","low":"4675.05","high":"4682.07","ts":"1778068800"},{"open":"4704.68","close":"4704.08","value":"4704.08","low":"4703.89","high":"4705.18","ts":"1778072400"},{"open":"4704.64","close":"4703.25","value":"4703.25","low":"4703.25","high":"4705.44","ts":"1778076000"},{"open":"4692.82","close":"4690.09","value":"4690.09","low":"4689.56","high":"4692.82","ts":"1778079600"},{"open":"4684.18","close":"4682.28","value":"4682.28","low":"4682.28","high":"4684.72","ts":"1778083200"},{"open":"4680.04","close":"4683.41","value":"4683.41","low":"4678.74","high":"4684.29","ts":"1778086800"},{"open":"4683.74","close":"4686.08","value":"4686.08","low":"4682.52","high":"4689.99","ts":"1778090400"},{"open":"4686.54","close":"4695.19","value":"4695.19","low":"4686.16","high":"4699.36","ts":"1778094000"},{"open":"4696.25","close":"4695.65","value":"4695.65","low":"4693.37","high":"4696.38","ts":"1778097600"}]},{"range":"month","tabText":"Месяц","data":[{"open":"4676.43","close":"4676.5","value":"4676.5","low":"4676.35","high":"4676.63","ts":"1775336400"},{"open":"4676.42","close":"4649.77","value":"4649.77","low":"4598.01","high":"4705.73","ts":"1775422800"},{"open":"4649.66","close":"4706.39","value":"4706.39","low":"4604.8","high":"4719.86","ts":"1775509200"},{"open":"4706.3","close":"4719.48","value":"4719.48","low":"4700.19","high":"4855.11","ts":"1775595600"},{"open":"4719.64","close":"4766.56","value":"4766.56","low":"4696.31","high":"4800.72","ts":"1775682000"},{"open":"4766.5","close":"4749.58","value":"4749.58","low":"4732.48","high":"4795.34","ts":"1775768400"},{"open":"4749.55","close":"4750.53","value":"4750.53","low":"4749.02","high":"4750.78","ts":"1775854800"},{"open":"4750.46","close":"4750.5","value":"4750.5","low":"4749.84","high":"4756.19","ts":"1775941200"},{"open":"4750.44","close":"4740.75","value":"4740.75","low":"4643.56","high":"4753","ts":"1776027600"},{"open":"4740.97","close":"4841.71","value":"4841.71","low":"4740.71","high":"4847.07","ts":"1776114000"},{"open":"4841.68","close":"4790.99","value":"4790.99","low":"4788.47","high":"4869.58","ts":"1776200400"},{"open":"4790.93","close":"4789.69","value":"4789.69","low":"4779.94","high":"4838.06","ts":"1776286800"},{"open":"4789.64","close":"4830.61","value":"4830.61","low":"4769.05","high":"4887.93","ts":"1776373200"},{"open":"4830.45","close":"4834.1","value":"4834.1","low":"4830.45","high":"4834.38","ts":"1776459600"},{"open":"4833.99","close":"4834.1","value":"4834.1","low":"4831.71","high":"4837.4","ts":"1776546000"},{"open":"4833.99","close":"4820.48","value":"4820.48","low":"4740.75","high":"4834.32","ts":"1776632400"},{"open":"4820.37","close":"4719.57","value":"4719.57","low":"4668.29","high":"4832.95","ts":"1776718800"},{"open":"4719.55","close":"4739.78","value":"4739.78","low":"4712.06","high":"4771.44","ts":"1776805200"},{"open":"4739.71","close":"4693.67","value":"4693.67","low":"4668.51","high":"4752.78","ts":"1776891600"},{"open":"4693.69","close":"4709.66","value":"4709.66","low":"4658.86","high":"4742.66","ts":"1776978000"},{"open":"4709.56","close":"4708.6","value":"4708.6","low":"4708.43","high":"4709.77","ts":"1777064400"},{"open":"4708.49","close":"4707.28","value":"4707.28","low":"4704.9","high":"4709.15","ts":"1777150800"},{"open":"4707.09","close":"4681.67","value":"4681.67","low":"4667.94","high":"4728.47","ts":"1777237200"},{"open":"4681.63","close":"4596.47","value":"4596.47","low":"4555.7","high":"4701.07","ts":"1777323600"},{"open":"4596.38","close":"4543.92","value":"4543.92","low":"0.00022041","high":"4609.97","ts":"1777410000"},{"open":"4543.89","close":"4621.32","value":"4621.32","low":"4539.67","high":"4646.88","ts":"1777496400"},{"open":"4622.38","close":"4614.83","value":"4614.83","low":"4561.35","high":"4659.81","ts":"1777582800"},{"open":"4613.88","close":"4613.27","value":"4613.27","low":"4612.4","high":"4615.74","ts":"1777669200"},{"open":"4613.25","close":"4613.28","value":"4613.28","low":"4612.97","high":"4613.79","ts":"1777755600"},{"open":"4613.24","close":"4523.6","value":"4523.6","low":"4503.72","high":"4629.39","ts":"1777842000"},{"open":"4523.13","close":"4556.93","value":"4556.93","low":"4514.12","high":"4587.17","ts":"1777928400"},{"open":"4556.73","close":"4695.65","value":"4695.65","low":"4542.23","high":"4722.77","ts":"1778014800"}]},{"range":"year","tabText":"Год","data":[{"volume":"174715","open":"3368.8","close":"3441.8","value":"3441.8","low":"3357.4","high":"3444.5","ts":"1746478800"},{"volume":"142171","open":"3383.8","close":"3372.6","value":"3372.6","low":"3371.2","high":"3406.6","ts":"1746565200"},{"volume":"212500","open":"3403","close":"3311.7","value":"3311.7","low":"3293.3","high":"3405.8","ts":"1746651600"},{"volume":"130235","open":"3313.3","close":"3329.1","value":"3329.1","low":"3313.3","high":"3352.7","ts":"1746738000"},{"volume":"192276","open":"3287.3","close":"3241.8","value":"3241.8","low":"3211.2","high":"3287.7","ts":"1746997200"},{"volume":"132874","open":"3240.6","close":"3254.5","value":"3254.5","low":"3229.5","high":"3270.4","ts":"1747083600"},{"volume":"178073","open":"3232.2","close":"3180.7","value":"3180.7","low":"3170.7","high":"3248.2","ts":"1747170000"},{"volume":"196024","open":"3153.2","close":"3243.9","value":"3243.9","low":"3123.3","high":"3244.3","ts":"1747256400"},{"volume":"176098","open":"3214.6","close":"3204.4","value":"3204.4","low":"3156.4","high":"3234.1","ts":"1747342800"},{"volume":"118252","open":"3214.7","close":"3233.2","value":"3233.2","low":"3209.1","high":"3251.8","ts":"1747602000"},{"volume":"170533","open":"3213.6","close":"3292.6","value":"3292.6","low":"3209.7","high":"3298.5","ts":"1747688400"},{"volume":"143677","open":"3309.1","close":"3318.3","value":"3318.3","low":"3291.5","high":"3327.2","ts":"1747774800"},{"volume":"168063","open":"3336.1","close":"3294","value":"3294","low":"3277.8","high":"3340.6","ts":"1747861200"},{"volume":"172815","open":"3301.3","close":"3359.6","value":"3359.6","low":"3301.2","high":"3366.5","ts":"1747947600"},{"volume":"52166","open":"3346","close":"3342.2","value":"3342.2","low":"3322.9","high":"3350.8","ts":"1748206800"},{"volume":"137463","open":"3340.9","close":"3302.3","value":"3302.3","low":"3283","high":"3341.3","ts":"1748293200"},{"volume":"47003","open":"3296.5","close":"3290.5","value":"3290.5","low":"3286.1","high":"3324.5","ts":"1748379600"},{"volume":"141297","open":"3298.1","close":"3341.4","value":"3341.4","low":"3289.6","high":"3356.3","ts":"1748466000"},{"volume":"146329","open":"3317.7","close":"3316.2","value":"3316.2","low":"3294.8","high":"3332.9","ts":"1748552400"},{"volume":"144572","open":"3332.6","close":"3407.3","value":"3407.3","low":"3332.6","high":"3407.6","ts":"1748811600"},{"volume":"117625","open":"3385.7","close":"3378.1","value":"3378.1","low":"3357.2","high":"3392.8","ts":"1748898000"},{"volume":"132955","open":"3383.5","close":"3397.4","value":"3397.4","low":"3366.9","high":"3409.7","ts":"1748984400"},{"volume":"190932","open":"3393.1","close":"3376.1","value":"3376.1","low":"3362.3","high":"3427.7","ts":"1749070800"},{"volume":"155286","open":"3392.3","close":"3333.1","value":"3333.1","low":"3328.8","high":"3398.3","ts":"1749157200"},{"volume":"99244","open":"3330.7","close":"3347.6","value":"3347.6","low":"3329","high":"3359","ts":"1749416400"},{"volume":"122686","open":"3327.5","close":"3344.7","value":"3344.7","low":"3322.4","high":"3370.4","ts":"1749502800"},{"volume":"166416","open":"3360.7","close":"3376","value":"3376","low":"3339.4","high":"3382.3","ts":"1749589200"},{"volume":"177185","open":"3393.4","close":"3406.9","value":"3406.9","low":"3358.5","high":"3419.8","ts":"1749675600"},{"volume":"178042","open":"3447.8","close":"3454.4","value":"3454.4","low":"3429.1","high":"3468","ts":"1749762000"},{"volume":"143670","open":"3450.7","close":"3403","value":"3403","low":"3400.9","high":"3452.5","ts":"1750021200"},{"volume":"158259","open":"3406.3","close":"3405.7","value":"3405.7","low":"3384.4","high":"3419","ts":"1750107600"},{"volume":"147652","open":"3409.8","close":"3384.7","value":"3384.7","low":"3380.1","high":"3419","ts":"1750194000"},{"volume":"107930","open":"3390.6","close":"3387.4","value":"3387.4","low":"3363.6","high":"3396.9","ts":"1750280400"},{"volume":"116561","open":"3371.7","close":"3384.7","value":"3384.7","low":"3356.2","high":"3390.8","ts":"1750366800"},{"volume":"144944","open":"3378.7","close":"3383","value":"3383","low":"3361.4","high":"3410.1","ts":"1750626000"},{"volume":"170799","open":"3366.8","close":"3337.2","value":"3337.2","low":"3308.3","high":"3367.9","ts":"1750712400"},{"volume":"104038","open":"3342.2","close":"3347.6","value":"3347.6","low":"3325.5","high":"3351.3","ts":"1750798800"},{"volume":"125254","open":"3351.6","close":"3343.3","value":"3343.3","low":"3322.5","high":"3363.9","ts":"1750885200"},{"volume":"174014","open":"3307.1","close":"3286","value":"3286","low":"3266.5","high":"3313.1","ts":"1750971600"},{"volume":"102068","open":"3290","close":"3316.2","value":"3316.2","low":"3285.6","high":"3321.6","ts":"1751230800"},{"volume":"130031","open":"3332.8","close":"3351.3","value":"3351.3","low":"3330.6","high":"3370.5","ts":"1751317200"},{"volume":"96257","open":"3349.7","close":"3366.2","value":"3366.2","low":"3337.2","high":"3371","ts":"1751403600"},{"volume":"1112","open":"3358.3","close":"3360","value":"3360","low":"3358.2","high":"3361.5","ts":"1751490000"},{"volume":"45030","open":"3348.2","close":"3346.5","value":"3346.5","low":"3340.6","high":"3354.9","ts":"1751576400"},{"volume":"129001","open":"3320.4","close":"3346","value":"3346","low":"3304.4","high":"3350.3","ts":"1751835600"},{"volume":"151615","open":"3341.4","close":"3309.4","value":"3309.4","low":"3295.4","high":"3349.5","ts":"1751922000"},{"volume":"102516","open":"3301.6","close":"3321.7","value":"3321.7","low":"3290.2","high":"3325.6","ts":"1752008400"},{"volume":"98383","open":"3324.3","close":"3333.5","value":"3333.5","low":"3319.2","high":"3339.4","ts":"1752094800"},{"volume":"141099","open":"3344.6","close":"3372.4","value":"3372.4","low":"3340.5","high":"3381.6","ts":"1752181200"},{"volume":"110335","open":"3372.7","close":"3350.7","value":"3350.7","low":"3348.5","high":"3386.4","ts":"1752440400"},{"volume":"138972","open":"3367.1","close":"3333","value":"3333","low":"3327.3","high":"3375.4","ts":"1752526800"},{"volume":"183689","open":"3340.9","close":"3355.2","value":"3355.2","low":"3326.1","high":"3385.8","ts":"1752613200"},{"volume":"125688","open":"3347.5","close":"3343.7","value":"3343.7","low":"3314.3","high":"3351","ts":"1752699600"},{"volume":"86204","open":"3340.6","close":"3356.6","value":"3356.6","low":"3337.2","high":"3368","ts":"1752786000"},{"volume":"145893","open":"3357.5","close":"3411.1","value":"3411.1","low":"3356.9","high":"3416.9","ts":"1753045200"},{"volume":"153626","open":"3405.6","close":"3441.4","value":"3441.4","low":"3394.9","high":"3447.5","ts":"1753131600"},{"volume":"164882","open":"3436.8","close":"3399.7","value":"3399.7","low":"3390.6","high":"3445.8","ts":"1753218000"},{"volume":"126622","open":"3388.5","close":"3371.3","value":"3371.3","low":"3355.2","high":"3390","ts":"1753304400"},{"volume":"138999","open":"3360.9","close":"3338.8","value":"3338.8","low":"3325.5","high":"3365.6","ts":"1753390800"},{"volume":"105365","open":"3343","close":"3316.3","value":"3316.3","low":"3300","high":"3345.4","ts":"1753650000"},{"volume":"45331","open":"3311.2","close":"3324.6","value":"3324.6","low":"3307.4","high":"3332.3","ts":"1753736400"},{"volume":"167878","open":"3383.3","close":"3326","value":"3326","low":"3319.2","high":"3389.3","ts":"1753822800"},{"volume":"127326","open":"3344.4","close":"3343.7","value":"3343.7","low":"3342","high":"3366.7","ts":"1753909200"},{"volume":"190598","open":"3341.9","close":"3416.4","value":"3416.4","low":"3336","high":"3416.5","ts":"1753995600"},{"volume":"104423","open":"3412.1","close":"3428.8","value":"3428.8","low":"3404.3","high":"3439.5","ts":"1754254800"},{"volume":"131057","open":"3426.7","close":"3434.4","value":"3434.4","low":"3403.3","high":"3444.9","ts":"1754341200"},{"volume":"117501","open":"3429.9","close":"3430.2","value":"3430.2","low":"3411.7","high":"3438.1","ts":"1754427600"},{"volume":"188156","open":"3444","close":"3477.1","value":"3477.1","low":"3436","high":"3478.5","ts":"1754514000"},{"volume":"212367","open":"3488.2","close":"3456.7","value":"3456.7","low":"3445","high":"3507.1","ts":"1754600400"},{"volume":"171604","open":"3440.2","close":"3394.9","value":"3394.9","low":"3394.2","high":"3442.7","ts":"1754859600"},{"volume":"161080","open":"3400.7","close":"3400.9","value":"3400.9","low":"3379.1","high":"3410.8","ts":"1754946000"},{"volume":"106250","open":"3398.9","close":"3407.1","value":"3407.1","low":"3394.8","high":"3422.6","ts":"1755032400"},{"volume":"137111","open":"3409.6","close":"3382","value":"3382","low":"3375.5","high":"3415","ts":"1755118800"},{"volume":"98591","open":"3389.7","close":"3382","value":"3382","low":"3379.3","high":"3394.8","ts":"1755205200"},{"volume":"87781","open":"3396.4","close":"3378.3","value":"3378.3","low":"3375.3","high":"3403.6","ts":"1755464400"},{"volume":"105525","open":"3381.2","close":"3358.4","value":"3358.4","low":"3358.1","high":"3389.7","ts":"1755550800"},{"volume":"107110","open":"3359.9","close":"3392.2","value":"3392.2","low":"3359.5","high":"3394.3","ts":"1755637200"},{"volume":"101625","open":"3382.4","close":"3382.6","value":"3382.6","low":"3367.4","high":"3391.9","ts":"1755723600"},{"volume":"160853","open":"3374.9","close":"3417.6","value":"3417.6","low":"3362.8","high":"3423.4","ts":"1755810000"},{"volume":"73192","open":"3412.4","close":"3410.2","value":"3410.2","low":"3406.3","high":"3421.5","ts":"1756069200"},{"volume":"115415","open":"3420.3","close":"3441.1","value":"3441.1","low":"3412.9","high":"3441.2","ts":"1756155600"},{"volume":"123493","open":"3430.9","close":"3451.1","value":"3451.1","low":"3422.2","high":"3451.8","ts":"1756242000"},{"volume":"128459","open":"3444.7","close":"3477","value":"3477","low":"3443.2","high":"3478.7","ts":"1756328400"},{"volume":"157751","open":"3470.2","close":"3516.9","value":"3516.9","low":"3463","high":"3518.5","ts":"1756414800"},{"volume":"71264","open":"3543.1","close":"3545.8","value":"3545.8","low":"3536.2","high":"3557.1","ts":"1756674000"},{"volume":"195789","open":"3564.9","close":"3601.8","value":"3601.8","low":"3537.5","high":"3602.4","ts":"1756760400"},{"volume":"173441","open":"3596.7","close":"3621.4","value":"3621.4","low":"3592.4","high":"3640.1","ts":"1756846800"},{"volume":"150683","open":"3587.6","close":"3601.4","value":"3601.4","low":"3581.5","high":"3617.8","ts":"1756933200"},{"volume":"198562","open":"3617.6","close":"3641.7","value":"3641.7","low":"3601.6","high":"3655.5","ts":"1757019600"},{"volume":"160561","open":"3626.6","close":"3677.4","value":"3677.4","low":"3621.7","high":"3685.7","ts":"1757278800"},{"volume":"207559","open":"3685.9","close":"3665.4","value":"3665.4","low":"3665.3","high":"3715.2","ts":"1757365200"},{"volume":"133097","open":"3674.5","close":"3679","value":"3679","low":"3674.5","high":"3697.5","ts":"1757451600"},{"volume":"171536","open":"3669.8","close":"3672.5","value":"3672.5","low":"3651","high":"3682","ts":"1757538000"},{"volume":"112237","open":"3692","close":"3680.6","value":"3680.6","low":"3675.3","high":"3695.5","ts":"1757624400"},{"volume":"147065","open":"3683.7","close":"3720.6","value":"3720.6","low":"3671.5","high":"3724.9","ts":"1757883600"},{"volume":"148591","open":"3718.5","close":"3729.6","value":"3729.6","low":"3715.2","high":"3739.9","ts":"1757970000"},{"volume":"214141","open":"3718.5","close":"3693.6","value":"3693.6","low":"3679.5","high":"3744","ts":"1758056400"},{"volume":"177939","open":"3693","close":"3678.2","value":"3678.2","low":"3660.5","high":"3707.3","ts":"1758142800"},{"volume":"138181","open":"3686.8","close":"3719.1","value":"3719.1","low":"3675.9","high":"3719.6","ts":"1758229200"},{"volume":"169130","open":"3730.8","close":"3782.8","value":"3782.8","low":"3725.5","high":"3783.3","ts":"1758488400"},{"volume":"220127","open":"3780.9","close":"3795.4","value":"3795.4","low":"3777.4","high":"3824.6","ts":"1758574800"},{"volume":"183503","open":"3798.4","close":"3768.2","value":"3768.2","low":"3749.7","high":"3812.6","ts":"1758661200"},{"volume":"199041","open":"3767.2","close":"3782.2","value":"3782.2","low":"3751.9","high":"3792.3","ts":"1758747600"},{"volume":"158252","open":"3775.1","close":"3791.7","value":"3791.7","low":"3768.8","high":"3814.4","ts":"1758834000"},{"volume":"184092","open":"3824","close":"3860","value":"3860","low":"3822.1","high":"3862.2","ts":"1759093200"},{"volume":"248078","open":"3892.8","close":"3885.3","value":"3885.3","low":"3820.6","high":"3899.2","ts":"1759179600"},{"volume":"234193","open":"3889.5","close":"3890.3","value":"3890.3","low":"3880.3","high":"3922.7","ts":"1759266000"},{"volume":"238213","open":"3891.6","close":"3879.4","value":"3879.4","low":"3842.8","high":"3923.3","ts":"1759352400"},{"volume":"174048","open":"3865.7","close":"3911.2","value":"3911.2","low":"3864.6","high":"3916.8","ts":"1759438800"},{"volume":"206136","open":"3954.6","close":"3982.3","value":"3982.3","low":"3947.4","high":"3994.5","ts":"1759698000"},{"volume":"230101","open":"3995.3","close":"4007.4","value":"4007.4","low":"3963.4","high":"4014.6","ts":"1759784400"},{"volume":"266064","open":"4037.1","close":"4063.7","value":"4063.7","low":"4037.1","high":"4081","ts":"1759870800"},{"volume":"344916","open":"4046.1","close":"3990.8","value":"3990.8","low":"3957.9","high":"4077.9","ts":"1759957200"},{"volume":"280769","open":"3976.8","close":"4029.9","value":"4029.9","low":"3961.2","high":"4038.6","ts":"1760043600"},{"volume":"212317","open":"4069.8","close":"4130.4","value":"4130.4","low":"4068.9","high":"4137.2","ts":"1760302800"},{"volume":"310856","open":"4175.6","close":"4160.1","value":"4160.1","low":"4105","high":"4190.9","ts":"1760389200"},{"volume":"239499","open":"4206","close":"4225.4","value":"4225.4","low":"4180","high":"4235.8","ts":"1760475600"},{"volume":"291913","open":"4247.6","close":"4344.3","value":"4344.3","low":"4216.4","high":"4346.7","ts":"1760562000"},{"volume":"406644","open":"4378.9","close":"4262.8","value":"4262.8","low":"4196","high":"4390.4","ts":"1760648400"},{"volume":"261277","open":"4278","close":"4374.9","value":"4374.9","low":"4233.6","high":"4398","ts":"1760907600"},{"volume":"448985","open":"4362.8","close":"4142.5","value":"4142.5","low":"4093","high":"4362.8","ts":"1760994000"},{"volume":"344355","open":"4142.8","close":"4120.2","value":"4120.2","low":"4025.1","high":"4175","ts":"1761080400"},{"volume":"217024","open":"4106.7","close":"4131.7","value":"4131.7","low":"4094.4","high":"4171.5","ts":"1761166800"},{"volume":"242635","open":"4136.2","close":"4125.1","value":"4125.1","low":"4055.7","high":"4156","ts":"1761253200"},{"volume":"256585","open":"4082","close":"3997","value":"3997","low":"3985.9","high":"4098.6","ts":"1761512400"},{"volume":"272003","open":"4007","close":"3966.3","value":"3966.3","low":"3901.3","high":"4008.2","ts":"1761598800"},{"volume":"219433","open":"3977.2","close":"3941.7","value":"3941.7","low":"3940.4","high":"4046.2","ts":"1761685200"},{"volume":"184359","open":"3949.5","close":"4038.3","value":"4038.3","low":"3946.7","high":"4041.5","ts":"1761771600"},{"volume":"176189","open":"4009.5","close":"4015.8","value":"4015.8","low":"3982.3","high":"4049.2","ts":"1761858000"},{"volume":"146269","open":"4013.8","close":"4023.9","value":"4023.9","low":"4003.3","high":"4042.8","ts":"1762117200"},{"volume":"153796","open":"3994.6","close":"3948.4","value":"3948.4","low":"3937.1","high":"4011.6","ts":"1762203600"},{"volume":"107052","open":"3978.8","close":"3994.8","value":"3994.8","low":"3965.1","high":"4000.3","ts":"1762290000"},{"volume":"140086","open":"3995.1","close":"3988.8","value":"3988.8","low":"3973.2","high":"4028.7","ts":"1762376400"},{"volume":"136319","open":"3989","close":"4010.6","value":"4010.6","low":"3987.6","high":"4035.8","ts":"1762462800"},{"volume":"155416","open":"4062.8","close":"4117.3","value":"4117.3","low":"4058.7","high":"4123.9","ts":"1762722000"},{"volume":"148915","open":"4149.1","close":"4135.7","value":"4135.7","low":"4102.8","high":"4153.4","ts":"1762808400"},{"volume":"189287","open":"4135.6","close":"4201.3","value":"4201.3","low":"4104.4","high":"4218.5","ts":"1762894800"},{"volume":"202160","open":"4201.3","close":"4166.7","value":"4166.7","low":"4148.5","high":"4250","ts":"1762981200"},{"volume":"251975","open":"4206.3","close":"4090.8","value":"4090.8","low":"4032.6","high":"4206.6","ts":"1763067600"},{"volume":"52419","open":"4079.8","close":"4072.1","value":"4072.1","low":"4051.1","high":"4097.1","ts":"1763326800"},{"volume":"185995","open":"4010.1","close":"4075","value":"4075","low":"3997.4","high":"4083.7","ts":"1763413200"},{"volume":"222843","open":"4075.2","close":"4074.1","value":"4074.1","low":"4034","high":"4134.3","ts":"1763499600"},{"volume":"209247","open":"4074.2","close":"4050.4","value":"4050.4","low":"4037.4","high":"4106.9","ts":"1763586000"},{"volume":"174997","open":"4050.3","close":"4062.8","value":"4062.8","low":"4018.1","high":"4101","ts":"1763672400"},{"volume":"174198","open":"4069.2","close":"4138.2","value":"4138.2","low":"4036.4","high":"4152","ts":"1763931600"},{"volume":"70998","open":"4138.5","close":"4197.3","value":"4197.3","low":"4106.7","high":"4204.9","ts":"1764018000"},{"volume":"161572","open":"4197.5","close":"4182.7","value":"4182.7","low":"4169.9","high":"4209","ts":"1764104400"},{"volume":"66497","open":"4182.5","close":"4221.3","value":"4221.3","low":"4176.9","high":"4227.5","ts":"1764190800"},{"volume":"57424","open":"4214.2","close":"4256.4","value":"4256.4","low":"4205.5","high":"4263.1","ts":"1764277200"},{"volume":"254728","open":"4258.5","close":"4249.9","value":"4249.9","low":"4215","high":"4299.6","ts":"1764536400"},{"volume":"193560","open":"4249.7","close":"4220.8","value":"4220.8","low":"4194","high":"4262.2","ts":"1764622800"},{"volume":"163827","open":"4253.5","close":"4232.5","value":"4232.5","low":"4216.1","high":"4273.3","ts":"1764709200"},{"volume":"149538","open":"4225.6","close":"4243","value":"4243","low":"4203.3","high":"4251.1","ts":"1764795600"},{"volume":"155808","open":"4246.4","close":"4243","value":"4243","low":"4221.4","high":"4290.5","ts":"1764882000"},{"volume":"114351","open":"4237","close":"4221.1","value":"4221.1","low":"4204","high":"4247.9","ts":"1765141200"},{"volume":"140646","open":"4221.2","close":"4241.6","value":"4241.6","low":"4197.8","high":"4251.7","ts":"1765227600"},{"volume":"149153","open":"4235.5","close":"4259.1","value":"4259.1","low":"4207.8","high":"4268.8","ts":"1765314000"},{"volume":"169990","open":"4240.6","close":"4304.6","value":"4304.6","low":"4231.2","high":"4317.3","ts":"1765400400"},{"volume":"249504","open":"4297.5","close":"4329.7","value":"4329.7","low":"4286","high":"4387.8","ts":"1765486800"},{"volume":"546","open":"4329.8","close":"4329.7","value":"4329.7","low":"4328.6","high":"4332.6","ts":"1765573200"},{"volume":"168203","open":"4359","close":"4333.7","value":"4333.7","low":"4315.9","high":"4384.3","ts":"1765746000"},{"volume":"165450","open":"4333.9","close":"4337.2","value":"4337.2","low":"4297.4","high":"4367.9","ts":"1765832400"},{"volume":"169520","open":"4359.5","close":"4372.6","value":"4372.6","low":"4335.7","high":"4383.6","ts":"1765918800"},{"volume":"199520","open":"4361.6","close":"4365.1","value":"4365.1","low":"4338","high":"4409.5","ts":"1766005200"},{"volume":"126943","open":"4350.9","close":"4369.9","value":"4369.9","low":"4344.9","high":"4389","ts":"1766091600"},{"volume":"141917","open":"4431","close":"4469.6","value":"4469.6","low":"4429.6","high":"4477.7","ts":"1766350800"},{"volume":"182491","open":"4514.5","close":"4520.7","value":"4520.7","low":"4457.7","high":"4529.3","ts":"1766437200"},{"volume":"94287","open":"4526","close":"4505.4","value":"4505.4","low":"4474.3","high":"4527.3","ts":"1766523600"},{"volume":"130739","open":"4538.8","close":"4561.2","value":"4561.2","low":"4531.2","high":"4584","ts":"1766696400"},{"volume":"234299","open":"4537.6","close":"4352.8","value":"4352.8","low":"4316","high":"4541.4","ts":"1766955600"},{"volume":"132129","open":"4378.3","close":"4361","value":"4361","low":"4352.4","high":"4420.5","ts":"1767042000"},{"volume":"116803","open":"4345.1","close":"4326","value":"4326","low":"4284.3","high":"4367.8","ts":"1767128400"},{"volume":"80","open":"4326.9","close":"4326.5","value":"4326.5","low":"4326.2","high":"4327.9","ts":"1767214800"},{"volume":"117303","open":"4386","close":"4338.7","value":"4338.7","low":"4319.7","high":"4414.8","ts":"1767301200"},{"volume":"136534","open":"4413.4","close":"4453","value":"4453","low":"4407","high":"4467.6","ts":"1767560400"},{"volume":"121984","open":"4477.9","close":"4500.1","value":"4500.1","low":"4452.5","high":"4504.6","ts":"1767646800"},{"volume":"142654","open":"4474.7","close":"4469","value":"4469","low":"4432.9","high":"4485","ts":"1767733200"},{"volume":"123365","open":"4439.8","close":"4483.4","value":"4483.4","low":"4415","high":"4487.7","ts":"1767819600"},{"volume":"133362","open":"4473.4","close":"4516.1","value":"4516.1","low":"4466.6","high":"4527","ts":"1767906000"},{"volume":"197","open":"4516","close":"4515.4","value":"4515.4","low":"4515.1","high":"4517.3","ts":"1767992400"},{"volume":"172545","open":"4580","close":"4603.3","value":"4603.3","low":"4576.9","high":"4640.5","ts":"1768165200"},{"volume":"173181","open":"4605.6","close":"4596.4","value":"4596.4","low":"4576.7","high":"4644","ts":"1768251600"},{"volume":"204617","open":"4636.8","close":"4639.2","value":"4639.2","low":"4605.9","high":"4650.5","ts":"1768338000"},{"volume":"146010","open":"4639.3","close":"4609.2","value":"4609.2","low":"4584","high":"4639.8","ts":"1768424400"},{"volume":"191132","open":"4604.5","close":"4587.3","value":"4587.3","low":"4539.1","high":"4624.6","ts":"1768510800"},{"volume":"262","open":"4587.2","close":"4588.3","value":"4588.3","low":"4587.2","high":"4590.3","ts":"1768597200"},{"volume":"73659","open":"4669.3","close":"4676.7","value":"4676.7","low":"4664.5","high":"4686.2","ts":"1768770000"},{"volume":"199295","open":"4700.9","close":"4757.6","value":"4757.6","low":"4700","high":"4771.5","ts":"1768856400"},{"volume":"267139","open":"4868.4","close":"4830","value":"4830","low":"4757.1","high":"4891.1","ts":"1768942800"},{"volume":"177770","open":"4829.6","close":"4920.5","value":"4920.5","low":"4794.7","high":"4932.2","ts":"1769029200"},{"volume":"171524","open":"4920.7","close":"4981.4","value":"4981.4","low":"4901.2","high":"4991.4","ts":"1769115600"},{"volume":"229208","open":"5067.8","close":"5045.3","value":"5045.3","low":"5002.7","high":"5107.9","ts":"1769374800"},{"volume":"192465","open":"5062.6","close":"5174.7","value":"5174.7","low":"5042","high":"5184.2","ts":"1769461200"},{"volume":"32579","open":"5240.9","close":"5373","value":"5373","low":"5228.7","high":"5386.5","ts":"1769547600"},{"volume":"374230","open":"5588","close":"5423.3","value":"5423.3","low":"5126","high":"5625.9","ts":"1769634000"},{"volume":"360786","open":"5422.9","close":"4873.7","value":"4873.7","low":"4700.4","high":"5431.8","ts":"1769720400"},{"volume":"254370","open":"4698","close":"4676.3","value":"4676.3","low":"4423.2","high":"4837.6","ts":"1769979600"},{"volume":"198961","open":"4677.9","close":"4967.5","value":"4967.5","low":"4667","high":"5018.1","ts":"1770066000"},{"volume":"182464","open":"4967.1","close":"4969.1","value":"4969.1","low":"4867.7","high":"5113.9","ts":"1770152400"},{"volume":"149115","open":"4881.7","close":"4827.5","value":"4827.5","low":"4820.8","high":"4962","ts":"1770238800"},{"volume":"103955","open":"4830.4","close":"4967.7","value":"4967.7","low":"4824.5","high":"4995.6","ts":"1770325200"},{"volume":"80982","open":"5034","close":"5102.9","value":"5102.9","low":"5002.6","high":"5111.1","ts":"1770584400"},{"volume":"77387","open":"5052.9","close":"5058.3","value":"5058.3","low":"5021.3","high":"5102.7","ts":"1770670800"},{"volume":"102838","open":"5071.2","close":"5114","value":"5114","low":"5036.3","high":"5144.5","ts":"1770757200"},{"volume":"131020","open":"5090","close":"4935.1","value":"4935.1","low":"4900","high":"5106.7","ts":"1770843600"},{"volume":"91313","open":"4996.1","close":"5050.2","value":"5050.2","low":"4952.8","high":"5069.1","ts":"1770930000"},{"volume":"26876","open":"4996","close":"5013.1","value":"5013.1","low":"4981.9","high":"5037.5","ts":"1771189200"},{"volume":"98529","open":"4970.8","close":"4898.7","value":"4898.7","low":"4854.2","high":"4972.3","ts":"1771275600"},{"volume":"75815","open":"4953.5","close":"5006.5","value":"5006.5","low":"4925.9","high":"5031.9","ts":"1771362000"},{"volume":"69807","open":"5002.5","close":"5019.8","value":"5019.8","low":"4982","high":"5042.8","ts":"1771448400"},{"volume":"109943","open":"5018.1","close":"5119.4","value":"5119.4","low":"5005.5","high":"5120.7","ts":"1771534800"},{"volume":"682","open":"5119.5","close":"5116.1","value":"5116.1","low":"5114.4","high":"5121.7","ts":"1771621200"},{"volume":"28933","open":"5182","close":"5170.7","value":"5170.7","low":"5142.8","high":"5184.8","ts":"1771794000"},{"volume":"88077","open":"5188.1","close":"5169.3","value":"5169.3","low":"5109.5","high":"5205.6","ts":"1771880400"},{"volume":"77851","open":"5202.1","close":"5200.4","value":"5200.4","low":"5173.2","high":"5237.3","ts":"1771966800"},{"volume":"83833","open":"5208.8","close":"5189.6","value":"5189.6","low":"5144.8","high":"5221.9","ts":"1772053200"},{"volume":"105391","open":"5197.2","close":"5278","value":"5278","low":"5183.2","high":"5281.6","ts":"1772139600"},{"volume":"154029","open":"5368.2","close":"5356.1","value":"5356.1","low":"5272.9","high":"5434.1","ts":"1772398800"},{"volume":"220388","open":"5374.7","close":"5121.4","value":"5121.4","low":"5005","high":"5381.5","ts":"1772485200"},{"volume":"88434","open":"5165.7","close":"5148.1","value":"5148.1","low":"5119.4","high":"5218.3","ts":"1772571600"},{"volume":"97822","open":"5181","close":"5086.4","value":"5086.4","low":"5058.9","high":"5192.5","ts":"1772658000"},{"volume":"81139","open":"5136","close":"5161","value":"5161","low":"5071","high":"5183.8","ts":"1772744400"},{"volume":"495","open":"5161.1","close":"5172","value":"5172","low":"5159.2","high":"5175.5","ts":"1772830800"},{"volume":"90931","open":"5098","close":"5144.8","value":"5144.8","low":"5066.9","high":"5158","ts":"1773003600"},{"volume":"87856","open":"5165.3","close":"5207.1","value":"5207.1","low":"5162.4","high":"5247.6","ts":"1773090000"},{"volume":"74374","open":"5211.5","close":"5184.9","value":"5184.9","low":"5155.9","high":"5218.4","ts":"1773176400"},{"volume":"97544","open":"5158.4","close":"5081.9","value":"5081.9","low":"5058.2","high":"5197.8","ts":"1773262800"},{"volume":"114950","open":"5118.9","close":"5023.8","value":"5023.8","low":"5014.1","high":"5128.5","ts":"1773349200"},{"volume":"113652","open":"5023.2","close":"5014.5","value":"5014.5","low":"4973.5","high":"5044.5","ts":"1773608400"},{"volume":"86189","open":"5031.1","close":"5007.6","value":"5007.6","low":"4977","high":"5049.4","ts":"1773694800"},{"volume":"13052","open":"4994.5","close":"4997.4","value":"4997.4","low":"4984.9","high":"5020.5","ts":"1773781200"},{"open":"4818.64","close":"4650.55","value":"4650.55","low":"4514.9","high":"4868.12","ts":"1773867600"},{"open":"4650.5","close":"4494.79","value":"4494.79","low":"4475.37","high":"4736.02","ts":"1773954000"},{"open":"4494.76","close":"4497.51","value":"4497.51","low":"4494.76","high":"4497.78","ts":"1774040400"},{"open":"4497.44","close":"4497.48","value":"4497.48","low":"4497.37","high":"4497.65","ts":"1774126800"},{"open":"4497.42","close":"4407.21","value":"4407.21","low":"4104.82","high":"4532.23","ts":"1774213200"},{"open":"4407.23","close":"4474.51","value":"4474.51","low":"4310.39","high":"4481.4","ts":"1774299600"},{"open":"4474.55","close":"4506.29","value":"4506.29","low":"4457.01","high":"4602.63","ts":"1774386000"},{"open":"4506.22","close":"4377.53","value":"4377.53","low":"4352.84","high":"4546.07","ts":"1774472400"},{"open":"4377.25","close":"4494.18","value":"4494.18","low":"4377.25","high":"4550.97","ts":"1774558800"},{"open":"4493.41","close":"4507.76","value":"4507.76","low":"4493.41","high":"4510.54","ts":"1774645200"},{"open":"4507.71","close":"4507.68","value":"4507.68","low":"4507.55","high":"4508.12","ts":"1774731600"},{"open":"4507.69","close":"4510.89","value":"4510.89","low":"4420.33","high":"4579.19","ts":"1774818000"},{"open":"4510.74","close":"4668.12","value":"4668.12","low":"4486.82","high":"4684.74","ts":"1774904400"},{"open":"4667.9","close":"4758.29","value":"4758.29","low":"4657.93","high":"4792.52","ts":"1774990800"},{"open":"4758.22","close":"4676.81","value":"4676.81","low":"4555.07","high":"4798.54","ts":"1775077200"},{"open":"4676.78","close":"4676.5","value":"4676.5","low":"4675.9","high":"4677.02","ts":"1775163600"},{"open":"4676.42","close":"4676.51","value":"4676.51","low":"4676.01","high":"4676.63","ts":"1775250000"},{"open":"4676.43","close":"4676.5","value":"4676.5","low":"4676.35","high":"4676.63","ts":"1775336400"},{"open":"4676.42","close":"4649.77","value":"4649.77","low":"4598.01","high":"4705.73","ts":"1775422800"},{"open":"4649.66","close":"4706.39","value":"4706.39","low":"4604.8","high":"4719.86","ts":"1775509200"},{"open":"4706.3","close":"4719.48","value":"4719.48","low":"4700.19","high":"4855.11","ts":"1775595600"},{"open":"4719.64","close":"4766.56","value":"4766.56","low":"4696.31","high":"4800.72","ts":"1775682000"},{"open":"4766.5","close":"4749.58","value":"4749.58","low":"4732.48","high":"4795.34","ts":"1775768400"},{"open":"4749.55","close":"4750.53","value":"4750.53","low":"4749.02","high":"4750.78","ts":"1775854800"},{"open":"4750.46","close":"4750.5","value":"4750.5","low":"4749.84","high":"4756.19","ts":"1775941200"},{"open":"4750.44","close":"4740.75","value":"4740.75","low":"4643.56","high":"4753","ts":"1776027600"},{"open":"4740.97","close":"4841.71","value":"4841.71","low":"4740.71","high":"4847.07","ts":"1776114000"},{"open":"4841.68","close":"4790.99","value":"4790.99","low":"4788.47","high":"4869.58","ts":"1776200400"},{"open":"4790.93","close":"4789.69","value":"4789.69","low":"4779.94","high":"4838.06","ts":"1776286800"},{"open":"4789.64","close":"4830.61","value":"4830.61","low":"4769.05","high":"4887.93","ts":"1776373200"},{"open":"4830.45","close":"4834.1","value":"4834.1","low":"4830.45","high":"4834.38","ts":"1776459600"},{"open":"4833.99","close":"4834.1","value":"4834.1","low":"4831.71","high":"4837.4","ts":"1776546000"},{"open":"4833.99","close":"4820.48","value":"4820.48","low":"4740.75","high":"4834.32","ts":"1776632400"},{"open":"4820.37","close":"4719.57","value":"4719.57","low":"4668.29","high":"4832.95","ts":"1776718800"},{"open":"4719.55","close":"4739.78","value":"4739.78","low":"4712.06","high":"4771.44","ts":"1776805200"},{"open":"4739.71","close":"4693.67","value":"4693.67","low":"4668.51","high":"4752.78","ts":"1776891600"},{"open":"4693.69","close":"4709.66","value":"4709.66","low":"4658.86","high":"4742.66","ts":"1776978000"},{"open":"4709.56","close":"4708.6","value":"4708.6","low":"4708.43","high":"4709.77","ts":"1777064400"},{"open":"4708.49","close":"4707.28","value":"4707.28","low":"4704.9","high":"4709.15","ts":"1777150800"},{"open":"4707.09","close":"4681.67","value":"4681.67","low":"4667.94","high":"4728.47","ts":"1777237200"},{"open":"4681.63","close":"4596.47","value":"4596.47","low":"4555.7","high":"4701.07","ts":"1777323600"},{"open":"4596.38","close":"4543.92","value":"4543.92","low":"0.00022041","high":"4609.97","ts":"1777410000"},{"open":"4543.89","close":"4621.32","value":"4621.32","low":"4539.67","high":"4646.88","ts":"1777496400"},{"open":"4622.38","close":"4614.83","value":"4614.83","low":"4561.35","high":"4659.81","ts":"1777582800"},{"open":"4613.88","close":"4613.27","value":"4613.27","low":"4612.4","high":"4615.74","ts":"1777669200"},{"open":"4613.25","close":"4613.28","value":"4613.28","low":"4612.97","high":"4613.79","ts":"1777755600"},{"open":"4613.24","close":"4523.6","value":"4523.6","low":"4503.72","high":"4629.39","ts":"1777842000"},{"open":"4523.13","close":"4556.93","value":"4556.93","low":"4514.12","high":"4587.17","ts":"1777928400"},{"open":"4556.73","close":"4695.65","value":"4695.65","low":"4542.23","high":"4722.77","ts":"1778014800"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"388.6","ts":"819925200"},{"value":"396.5","ts":"820789200"},{"value":"412","ts":"823554000"},{"value":"396.4","ts":"826146000"},{"value":"398.2","ts":"828907200"},{"value":"395.8","ts":"831412800"},{"value":"385.5","ts":"834004800"},{"value":"383.5","ts":"836856000"},{"value":"388.6","ts":"839361600"},{"value":"386","ts":"841953600"},{"value":"380.1","ts":"844632000"},{"value":"379.6","ts":"847141200"},{"value":"369.1","ts":"849819600"},{"value":"356.8","ts":"852670800"},{"value":"344.3","ts":"855176400"},{"value":"353.1","ts":"857941200"},{"value":"348","ts":"860529600"},{"value":"344.8","ts":"863035200"},{"value":"343.9","ts":"865800000"},{"value":"318.9","ts":"868392000"},{"value":"321.5","ts":"870897600"},{"value":"323.1","ts":"873662400"},{"value":"331","ts":"876168000"},{"value":"314.5","ts":"878677200"},{"value":"287.9","ts":"881528400"},{"value":"281.8","ts":"884206800"},{"value":"300.6","ts":"886971600"},{"value":"295.1","ts":"889563600"},{"value":"308","ts":"892065600"},{"value":"301.2","ts":"894830400"},{"value":"292.9","ts":"897422400"},{"value":"291.6","ts":"900014400"},{"value":"287.8","ts":"902692800"},{"value":"285.1","ts":"905284800"},{"value":"299.8","ts":"907790400"},{"value":"294","ts":"910299600"},{"value":"293.6","ts":"913150800"},{"value":"293.6","ts":"916002000"},{"value":"288","ts":"918594000"},{"value":"293.4","ts":"921186000"},{"value":"284.1","ts":"923947200"},{"value":"277.6","ts":"926452800"},{"value":"261.5","ts":"929044800"},{"value":"255.9","ts":"931809600"},{"value":"260.8","ts":"934315200"},{"value":"257.1","ts":"936907200"},{"value":"318.8","ts":"939585600"},{"value":"293.1","ts":"942094800"},{"value":"278.9","ts":"944773200"},{"value":"283.7","ts":"946933200"},{"value":"287.2","ts":"949525200"},{"value":"289.4","ts":"952290000"},{"value":"283.9","ts":"954792000"},{"value":"281.2","ts":"957384000"},{"value":"289","ts":"960235200"},{"value":"284.6","ts":"962913600"},{"value":"273.1","ts":"965592000"},{"value":"275.3","ts":"968184000"},{"value":"270.6","ts":"970689600"},{"value":"266.1","ts":"973198800"},{"value":"274.3","ts":"976050000"},{"value":"269","ts":"978901200"},{"value":"262.8","ts":"981493200"},{"value":"271.5","ts":"984085200"},{"value":"258","ts":"986760000"},{"value":"270.4","ts":"989352000"},{"value":"272.5","ts":"991944000"},{"value":"266.7","ts":"994708800"},{"value":"268","ts":"997214400"},{"value":"273.8","ts":"999806400"},{"value":"284.5","ts":"1002657600"},{"value":"277.1","ts":"1005166800"},{"value":"272.2","ts":"1008018000"},{"value":"278.5","ts":"1010005200"},{"value":"289.3","ts":"1012770000"},{"value":"293.9","ts":"1015362000"},{"value":"300.1","ts":"1017950400"},{"value":"311.5","ts":"1020628800"},{"value":"321.2","ts":"1023220800"},{"value":"312.5","ts":"1026072000"},{"value":"305","ts":"1028577600"},{"value":"318.7","ts":"1031169600"},{"value":"323.3","ts":"1033675200"},{"value":"318.7","ts":"1036357200"},{"value":"324.8","ts":"1039035600"},{"value":"347.7","ts":"1041886800"},{"value":"370.7","ts":"1044478800"},{"value":"354.8","ts":"1047243600"},{"value":"322.9","ts":"1049745600"},{"value":"348.7","ts":"1052337600"},{"value":"362.6","ts":"1055102400"},{"value":"343.9","ts":"1057694400"},{"value":"353.3","ts":"1060200000"},{"value":"375.2","ts":"1062964800"},{"value":"377.2","ts":"1065470400"},{"value":"382.7","ts":"1067979600"},{"value":"406.6","ts":"1070830800"},{"value":"426.6","ts":"1073854800"},{"value":"410.7","ts":"1076446800"},{"value":"395.6","ts":"1079038800"},{"value":"407.7","ts":"1081800000"},{"value":"377.7","ts":"1084305600"},{"value":"384.2","ts":"1087156800"},{"value":"405.6","ts":"1089748800"},{"value":"395.2","ts":"1092254400"},{"value":"404.5","ts":"1095019200"},{"value":"416.6","ts":"1097524800"},{"value":"438.3","ts":"1100206800"},{"value":"442.2","ts":"1103058000"},{"value":"419.5","ts":"1105045200"},{"value":"414.3","ts":"1107810000"},{"value":"443.4","ts":"1110402000"},{"value":"430.4","ts":"1113163200"},{"value":"427.9","ts":"1115668800"},{"value":"426.1","ts":"1118260800"},{"value":"426.3","ts":"1121025600"},{"value":"436.6","ts":"1123531200"},{"value":"447.7","ts":"1126123200"},{"value":"477.7","ts":"1128628800"},{"value":"460.4","ts":"1131310800"},{"value":"522.7","ts":"1133989200"},{"value":"545.7","ts":"1136840400"},{"value":"568.1","ts":"1139432400"},{"value":"547.5","ts":"1142197200"},{"value":"599.4","ts":"1144699200"},{"value":"721.5","ts":"1147291200"},{"value":"611.3","ts":"1150056000"},{"value":"654.4","ts":"1152734400"},{"value":"638.1","ts":"1155240000"},{"value":"591.6","ts":"1157918400"},{"value":"576.2","ts":"1160424000"},{"value":"618.3","ts":"1162933200"},{"value":"634.8","ts":"1165784400"},{"value":"638","ts":"1167685200"},{"value":"667.3","ts":"1171227600"},{"value":"664.2","ts":"1174510800"},{"value":"675.1","ts":"1178049600"},{"value":"653.1","ts":"1181592000"},{"value":"684.7","ts":"1184875200"},{"value":"669.5","ts":"1188331200"},{"value":"748.1","ts":"1191528000"},{"value":"833.6","ts":"1194382800"},{"value":"814.8","ts":"1197234000"},{"value":"867.8","ts":"1199307600"},{"value":"904.2","ts":"1202245200"},{"value":"974.4","ts":"1205096400"},{"value":"928.3","ts":"1207944000"},{"value":"882.1","ts":"1210795200"},{"value":"887.2","ts":"1213646400"},{"value":"955.4","ts":"1216411200"},{"value":"837.4","ts":"1219262400"},{"value":"893.5","ts":"1222113600"},{"value":"736.4","ts":"1224878400"},{"value":"813","ts":"1227733200"},{"value":"873.9","ts":"1230584400"},{"value":"841","ts":"1231275600"},{"value":"908","ts":"1233781200"},{"value":"939.2","ts":"1236373200"},{"value":"870.7","ts":"1239048000"},{"value":"911.3","ts":"1241640000"},{"value":"981.9","ts":"1244145600"},{"value":"932.5","ts":"1246651200"},{"value":"958","ts":"1249329600"},{"value":"958.3","ts":"1251835200"},{"value":"1008.1","ts":"1254340800"},{"value":"1174.2","ts":"1259355600"},{"value":"1098.2","ts":"1262120400"},{"value":"1138.9","ts":"1262984400"},{"value":"1062.8","ts":"1265662800"},{"value":"1135.2","ts":"1267822800"},{"value":"1126.1","ts":"1270152000"},{"value":"1182.3","ts":"1272916800"},{"value":"1225","ts":"1275422400"},{"value":"1244.1","ts":"1277928000"},{"value":"1237.9","ts":"1282939200"},{"value":"1297.6","ts":"1285617600"},{"value":"1325.9","ts":"1288209600"},{"value":"1374.2","ts":"1290718800"},{"value":"1383.9","ts":"1293483600"},{"value":"1372","ts":"1294347600"},{"value":"1373.6","ts":"1297803600"},{"value":"1429.9","ts":"1301086800"},{"value":"1471.5","ts":"1304625600"},{"value":"1525.7","ts":"1308081600"},{"value":"1602.7","ts":"1311278400"},{"value":"1760.1","ts":"1314129600"},{"value":"1623.5","ts":"1316980800"},{"value":"1744.6","ts":"1319745600"},{"value":"1747.7","ts":"1322683200"},{"value":"1621.7","ts":"1325707200"},{"value":"1749.7","ts":"1328558400"},{"value":"1713.4","ts":"1331323200"},{"value":"1656.8","ts":"1334260800"},{"value":"1539.4","ts":"1337112000"},{"value":"1628.1","ts":"1339963200"},{"value":"1584.3","ts":"1342728000"},{"value":"1657","ts":"1345579200"},{"value":"1767.3","ts":"1348430400"},{"value":"1712.6","ts":"1351195200"},{"value":"1726.9","ts":"1354132800"},{"value":"1689.4","ts":"1357070400"},{"value":"1675.4","ts":"1359921600"},{"value":"1577.6","ts":"1362686400"},{"value":"1560.1","ts":"1365624000"},{"value":"1424.3","ts":"1368475200"},{"value":"1390.5","ts":"1371240000"},{"value":"1282.7","ts":"1374091200"},{"value":"1370.7","ts":"1376942400"},{"value":"1325.6","ts":"1379707200"},{"value":"1346","ts":"1382558400"},{"value":"1241.8","ts":"1385409600"},{"value":"1200.9","ts":"1388433600"},{"value":"1223.1","ts":"1389124800"},{"value":"1275","ts":"1391976000"},{"value":"1381.9","ts":"1394740800"},{"value":"1303.1","ts":"1397592000"},{"value":"1294.8","ts":"1400529600"},{"value":"1314.8","ts":"1403294400"},{"value":"1307.3","ts":"1406232000"},{"value":"1283.2","ts":"1409083200"},{"value":"1217.3","ts":"1411934400"},{"value":"1172.6","ts":"1414702800"},{"value":"1206.7","ts":"1417640400"},{"value":"1212.4","ts":"1420578000"},{"value":"1240.9","ts":"1423429200"},{"value":"1158","ts":"1426194000"},{"value":"1198.1","ts":"1429131600"},{"value":"1207.2","ts":"1431982800"},{"value":"1185.4","ts":"1434920400"},{"value":"1098.3","ts":"1437685200"},{"value":"1124.4","ts":"1440536400"},{"value":"1126.5","ts":"1443474000"},{"value":"1086.7","ts":"1446757200"},{"value":"1071.2","ts":"1449694800"},{"value":"1108.6","ts":"1452114000"},{"value":"1188.3","ts":"1454965200"},{"value":"1251.1","ts":"1457730000"},{"value":"1249.9","ts":"1461186000"},{"value":"1215.4","ts":"1464642000"},{"value":"1367.4","ts":"1467925200"},{"value":"1354.4","ts":"1471381200"},{"value":"1341.6","ts":"1474837200"},{"value":"1305.8","ts":"1478206800"},{"value":"1160.2","ts":"1481230800"},{"value":"1181.9","ts":"1483563600"},{"value":"1234.5","ts":"1486414800"},{"value":"1204.5","ts":"1489179600"},{"value":"1283.5","ts":"1492635600"},{"value":"1261.6","ts":"1496091600"},{"value":"1212.3","ts":"1499374800"},{"value":"1288.7","ts":"1502830800"},{"value":"1314","ts":"1506286800"},{"value":"1277","ts":"1509570000"},{"value":"1249.3","ts":"1512594000"},{"value":"1315.9","ts":"1514926800"},{"value":"1341","ts":"1517778000"},{"value":"1323.6","ts":"1520542800"},{"value":"1352.2","ts":"1523998800"},{"value":"1297.5","ts":"1527454800"},{"value":"1257.9","ts":"1530738000"},{"value":"1201.2","ts":"1534194000"},{"value":"1203.5","ts":"1537477200"},{"value":"1224.6","ts":"1540846800"},{"value":"1244.1","ts":"1543870800"},{"value":"1289.8","ts":"1546808400"},{"value":"1318.3","ts":"1549573200"},{"value":"1309.5","ts":"1552424400"},{"value":"1274.1","ts":"1555966800"},{"value":"1310.1","ts":"1559250000"},{"value":"1420.2","ts":"1562706000"},{"value":"1506.3","ts":"1566162000"},{"value":"1512.2","ts":"1569445200"},{"value":"1485.7","ts":"1572901200"},{"value":"1465.1","ts":"1575838800"},{"value":"1551.3","ts":"1577998800"},{"value":"1561","ts":"1580850000"},{"value":"1677.3","ts":"1583701200"},{"value":"1714.4","ts":"1587070800"},{"value":"1709.1","ts":"1590526800"},{"value":"1787.3","ts":"1593723600"},{"value":"1927.1","ts":"1597179600"},{"value":"1952.3","ts":"1600290000"},{"value":"1909.4","ts":"1603746000"},{"value":"1818.3","ts":"1606770000"},{"value":"1919.1","ts":"1609880400"},{"value":"1795.2","ts":"1613422800"},{"value":"1708","ts":"1617138000"},{"value":"1870","ts":"1621285200"},{"value":"1796.7","ts":"1625518800"},{"value":"1805.4","ts":"1629752400"},{"value":"1769.4","ts":"1633294800"},{"value":"1868","ts":"1637096400"},{"value":"1786.7","ts":"1638910800"},{"value":"1815.1","ts":"1641243600"},{"value":"1806.4","ts":"1643749200"},{"value":"1971.8","ts":"1646341200"},{"value":"1936.6","ts":"1649019600"},{"value":"1882.5","ts":"1651784400"},{"value":"1855.1","ts":"1654549200"},{"value":"1731.7","ts":"1657486800"},{"value":"1817.9","ts":"1660251600"},{"value":"1712.6","ts":"1663016400"},{"value":"1650","ts":"1665705600"},{"value":"1766.2","ts":"1668297600"},{"value":"1806.2","ts":"1670716800"},{"value":"1835.8","ts":"1672617600"},{"value":"1843.9","ts":"1677715200"},{"value":"2001.7","ts":"1680469200"},{"volume":"2025.4","open":"2025.4","close":"2025.7","value":"2025.7","low":"2025.4","high":"2025.7","ts":"1683234000"},{"volume":"1979.5","open":"1979.6","close":"1979.5","value":"1979.5","low":"1979.5","high":"1979.6","ts":"1685998800"},{"volume":"20","open":"1930.7","close":"1930.9","value":"1930.9","low":"1930.7","high":"1930.9","ts":"1688936400"},{"volume":"13","open":"1945.5","close":"1945.5","value":"1945.5","low":"1945.5","high":"1945.6","ts":"1691701200"},{"volume":"44","open":"1936.1","close":"1936.1","value":"1936.1","low":"1936.1","high":"1936.3","ts":"1694466000"},{"volume":"20","open":"1933.2","close":"1932.9","value":"1932.9","low":"1932.9","high":"1933.2","ts":"1697403600"},{"volume":"11","open":"1983.8","close":"1983.5","value":"1983.5","low":"1983.4","high":"1983.8","ts":"1700168400"},{"volume":"129","open":"2053.5","close":"2053.7","value":"2053.7","low":"2053.3","high":"2053.7","ts":"1702933200"},{"volume":"112","open":"2067.1","close":"2067","value":"2067","low":"2066.8","high":"2067.2","ts":"1704142800"},{"volume":"354","open":"2041.6","close":"2041.4","value":"2041.4","low":"2041.4","high":"2041.7","ts":"1707080400"},{"volume":"60","open":"2188.9","close":"2189","value":"2189","low":"2188.7","high":"2189","ts":"1710104400"},{"volume":"29","open":"2359","close":"2359.1","value":"2359.1","low":"2358.9","high":"2359.4","ts":"1712869200"},{"volume":"16","open":"2364","close":"2363.4","value":"2363.4","low":"2363.1","high":"2364","ts":"1715634000"},{"volume":"5","open":"2333.9","close":"2333.8","value":"2333.8","low":"2333.8","high":"2334.1","ts":"1718571600"},{"volume":"213","open":"2402.7","close":"2402.8","value":"2402.8","low":"2402.4","high":"2403.3","ts":"1721336400"},{"volume":"69","open":"2552.2","close":"2552.1","value":"2552.1","low":"2551.8","high":"2552.3","ts":"1724101200"},{"volume":"54","open":"2653.5","close":"2653.4","value":"2653.4","low":"2653.2","high":"2653.7","ts":"1727038800"},{"volume":"41","open":"2759.7","close":"2759.4","value":"2759.4","low":"2759.3","high":"2759.8","ts":"1729803600"},{"volume":"208672","open":"2709.1","close":"2627.3","value":"2627.3","low":"2616.6","high":"2723.2","ts":"1732482000"},{"volume":"40752","open":"2633.5","close":"2633.5","value":"2633.5","low":"2624.2","high":"2635.8","ts":"1734987600"},{"volume":"672","open":"2637.9","close":"2639.3","value":"2639.3","low":"2637.6","high":"2639.4","ts":"1735678800"},{"volume":"127634","open":"3037.5","close":"3021.9","value":"3021.9","low":"3004.1","high":"3045.4","ts":"1742504400"},{"volume":"176098","open":"3214.6","close":"3204.4","value":"3204.4","low":"3156.4","high":"3234.1","ts":"1747342800"},{"volume":"166416","open":"3360.7","close":"3376","value":"3376","low":"3339.4","high":"3382.3","ts":"1749589200"},{"volume":"129001","open":"3320.4","close":"3346","value":"3346","low":"3304.4","high":"3350.3","ts":"1751835600"},{"volume":"115415","open":"3420.3","close":"3441.1","value":"3441.1","low":"3412.9","high":"3441.2","ts":"1756155600"},{"volume":"138181","open":"3686.8","close":"3719.1","value":"3719.1","low":"3675.9","high":"3719.6","ts":"1758229200"},{"volume":"239499","open":"4206","close":"4225.4","value":"4225.4","low":"4180","high":"4235.8","ts":"1760475600"},{"volume":"155416","open":"4062.8","close":"4117.3","value":"4117.3","low":"4058.7","high":"4123.9","ts":"1762722000"},{"volume":"149538","open":"4225.6","close":"4243","value":"4243","low":"4203.3","high":"4251.1","ts":"1764795600"},{"volume":"80","open":"4326.9","close":"4326.5","value":"4326.5","low":"4326.2","high":"4327.9","ts":"1767214800"},{"volume":"77387","open":"5052.9","close":"5058.3","value":"5058.3","low":"5021.3","high":"5102.7","ts":"1770670800"},{"volume":"495","open":"5161.1","close":"5172","value":"5172","low":"5159.2","high":"5175.5","ts":"1772830800"},{"open":"4719.64","close":"4766.56","value":"4766.56","low":"4696.31","high":"4800.72","ts":"1775682000"}]}],"initialActiveTab":"month","assetName":"Золото","ticker":"GC","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/GC.svg","name":"Золото","price":"4 695,65 $","ticker":"GC","instrument_id":"11331","chartValues":{"weekValue":[4543.92,4542.93,4639.42,4621.32,4611.32,4591.84,4614.83,4613.23,4613.35,4613.27,4613.24,4613.35,4613.28,4607.12,4572.16,4523.6,4532.26,4564.93,4556.93,4650.28,4680.87,4695.65],"halfYearValue":[4010.6,4075,4221.3,4221.1,4337.2,4561.2,4500.1,4639.2,4920.5,4676.3,5114,5019.8,5278,5144.8,4997.4,4506.29,4758.29,4719.48,4790.99,4739.78,4543.92,4695.65],"allTimeValue":[388.6,291.3,300.9,296.8,387.5,627.6,870.4,1104.5,1749.7,1279.2,1185.4,1257.6,1309.5,1833.6,1863,1981.3,2189,2886.5,3399.7,3948.4,5050.2,4695.65],"monthValue":[4676.5,4649.77,4719.48,4766.56,4750.53,4750.5,4841.71,4790.99,4830.61,4834.1,4820.48,4719.57,4693.67,4709.66,4707.28,4681.67,4543.92,4621.32,4613.27,4613.28,4556.93,4695.65],"yearValue":[3441.8,3359.6,3406.9,3351.3,3356.6,3430.2,3441.1,3680.6,3890.3,4142.5,4010.6,4182.7,4329.7,4338.7,4676.7,4827.5,5169.3,5081.9,4494.18,4766.56,4693.67,4695.65],"dayValue":[4555.46,4557.35,4549.79,4584.76,4610.07,4625.37,4639.62,4647.22,4652.16,4663.21,4666.47,4678,4699.96,4719.68,4684.87,4684.21,4710.82,4694.79,4690.41,4681.36,4686.08,4695.65],"quarterValue":[4827.5,5114,4898.7,5119.4,5200.4,5121.4,5172,5081.9,5007.6,4497.51,4506.29,4507.68,4676.81,4649.77,4766.56,4740.75,4830.61,4719.57,4708.6,4596.47,4613.27,4695.65]},"url":"/finance/commodities/GC","deltaByPeriod":{"dayDelta":{"absoluteDelta":"138,73 $","relativeDelta":"3,04%","direction":"positive"},"weekDelta":{"absoluteDelta":"151,73 $","relativeDelta":"3,34%","direction":"positive"},"monthDelta":{"absoluteDelta":"19,15 $","relativeDelta":"0,41%","direction":"positive"},"yearDelta":{"absoluteDelta":"1 253,85 $","relativeDelta":"36,43%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"4 307,05 $","relativeDelta":"1 108,35%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/ALUM.svg","name":"Алюминий","price":"3 526,95 $","ticker":"Alum","instrument_id":"11345","chartValues":{"weekValue":[3484.88,3466.95,3457.73,3478.93,3484.31,3490.65,3522.69,3518.31,3519.67,3519.44,3518.08,3519.5,3517.69,3518.24,3498.64,3533.64,3581.97,3575.89,3586.02,3543.31,3529.46,3526.95],"halfYearValue":[2805.5,2805.5,2805.5,2805.5,3090,3090,3090,3090,3090,3090,3090,3364.5,3364.5,3364.5,3364.5,3364.5,3364.5,3364.5,3526.95,3526.95,3526.95,3526.95],"allTimeValue":[2468.25,1270.5,2120,1984,1919,1997,1505,1866.5,2110,1717,2511,3447.5,2365,2239,2459.5,2607,2473,2586,2805.5,3090,3364.5,3526.95],"monthValue":[3469.48,3469.78,3477.7,3447.66,3512.44,3510.64,3583.32,3621.14,3558.1,3556.74,3554.38,3533.44,3620.9,3602.33,3602.77,3582.38,3480.65,3484.76,3519.32,3518.26,3577.33,3526.95],"yearValue":[2426.4,2466,2519.5,2602,2589,2565,2622,2679,2687,2778.5,2845.5,2808,2862.5,2997,3118.5,3110,3174.5,3392,3276.72,3511.18,3620.9,3526.95],"dayValue":[3575.89,3589.69,3572.04,3569.12,3569.32,3568.6,3559.19,3555.34,3546.31,3544.49,3543,3552.23,3540.45,3538.88,3526.84,3529.38,3533.36,3527.04,3524.23,3521.55,3525.36,3526.95],"quarterValue":[3090,3090,3090,3090,3090,3090,3364.5,3364.5,3364.5,3364.5,3364.5,3364.5,3364.5,3364.5,3364.5,3364.5,3526.95,3526.95,3526.95,3526.95,3526.95,3526.95]},"url":"/finance/commodities/Alum","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−50,37 $","relativeDelta":"−1,41%","direction":"negative"},"weekDelta":{"absoluteDelta":"42,07 $","relativeDelta":"1,21%","direction":"positive"},"monthDelta":{"absoluteDelta":"57,47 $","relativeDelta":"1,66%","direction":"positive"},"yearDelta":{"absoluteDelta":"1 100,55 $","relativeDelta":"45,36%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 058,70 $","relativeDelta":"42,89%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/PA.svg","name":"Палладий","price":"1 541,06 $","ticker":"PA","instrument_id":"11348","chartValues":{"weekValue":[1460.1,1460.38,1482.55,1532.57,1528.02,1529.62,1527.75,1533.01,1532.99,1532.96,1533,1532.99,1532.97,1531.29,1492.37,1486.34,1491.87,1512.91,1491.22,1526.16,1545.89,1541.06],"halfYearValue":[1459.5,1459.5,1459.5,1459.5,1878.39,1878.39,1878.39,1878.39,1878.39,1878.39,1878.39,1638.11,1638.11,1638.11,1638.11,1638.11,1638.11,1638.11,1541.06,1541.06,1541.06,1541.06],"allTimeValue":[338.25,217,500,655.8,769.1,822.15,608.9,771.3,955.1,1744,2655.8,2560,1911.5,1233.5,1002,990.5,998.5,1117.5,1459.5,1878.39,1638.11,1541.06],"monthValue":[1507.52,1488.22,1562.03,1554.96,1530.48,1530.59,1588.06,1566.28,1563.21,1563.98,1566.95,1548.56,1471.28,1500.25,1512,1472.35,1460.1,1532.57,1532.96,1532.97,1491.22,1541.06],"yearValue":[981,990.5,1037.5,1151,1341.5,1137,1129,1182.5,1488.5,1426,1416,1484.88,1776.49,1868.8,2065.1,1712.55,1733,1658,1414.83,1562.03,1549.67,1541.06],"dayValue":[1491.85,1494.95,1487.93,1508.38,1506.2,1517.78,1525.4,1526.94,1524.62,1522.33,1517.73,1523.42,1543.91,1556.08,1540.91,1533.24,1541.45,1549.25,1547.36,1539.86,1539.11,1541.06],"quarterValue":[1878.39,1878.39,1878.39,1878.39,1878.39,1878.39,1638.11,1638.11,1638.11,1638.11,1638.11,1638.11,1638.11,1638.11,1638.11,1638.11,1541.06,1541.06,1541.06,1541.06,1541.06,1541.06]},"url":"/finance/commodities/PA","deltaByPeriod":{"dayDelta":{"absoluteDelta":"49,84 $","relativeDelta":"3,34%","direction":"positive"},"weekDelta":{"absoluteDelta":"80,96 $","relativeDelta":"5,55%","direction":"positive"},"monthDelta":{"absoluteDelta":"33,54 $","relativeDelta":"2,23%","direction":"positive"},"yearDelta":{"absoluteDelta":"560,06 $","relativeDelta":"57,09%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 202,81 $","relativeDelta":"355,6%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/PL.svg","name":"Платина","price":"2 065,22 $","ticker":"PL","instrument_id":"11349","chartValues":{"weekValue":[1879.75,1907.48,1958.51,1987.29,1980.74,1989.34,1992.11,1995.51,1995.46,1995.51,1995.48,1995.46,1995.52,2006.47,1973.84,1950.05,1965.72,1984.05,1958.06,2000.74,2025.74,2065.22],"halfYearValue":[1610.7,1610.7,1610.7,1610.7,2356,2356,2356,2356,2356,2356,2356,2145,2145,2145,2145,2145,2145,2145,2065.22,2065.22,2065.22,2065.22],"allTimeValue":[1270.8,984,1582.6,1398.6,1572.8,1480,947.4,1003.6,819,943.4,1249.5,1043.1,989.6,994.3,914.7,973.8,1080.5,1364.4,1610.7,2356,2145,2065.22],"monthValue":[1982.98,1981.87,2036.1,2104.13,2049.03,2049.17,2107.63,2112.91,2107.47,2106.54,2089.25,2040.23,2011.29,2013.83,2023.49,1985.32,1879.75,1987.29,1995.51,1995.52,1958.06,2065.22],"yearValue":[991.9,1091.8,1212.8,1418.5,1454.3,1352.2,1369.4,1398.2,1691,1586,1555.7,1687.7,2040.8,2281,2822.8,2139.9,2129,2191,1922.66,2036.1,2078.35,2065.22],"dayValue":[1955.05,1961.6,1955.35,1975.56,1978.68,1986.37,1999.63,2002.73,1999.7,2004.83,2003.43,2005.19,2030.63,2047.13,2024.17,2006.45,2032.87,2055.41,2059.26,2045.79,2051.78,2065.22],"quarterValue":[2356,2356,2356,2356,2356,2356,2145,2145,2145,2145,2145,2145,2145,2145,2145,2145,2065.22,2065.22,2065.22,2065.22,2065.22,2065.22]},"url":"/finance/commodities/PL","deltaByPeriod":{"dayDelta":{"absoluteDelta":"107,16 $","relativeDelta":"5,47%","direction":"positive"},"weekDelta":{"absoluteDelta":"185,47 $","relativeDelta":"9,87%","direction":"positive"},"monthDelta":{"absoluteDelta":"82,24 $","relativeDelta":"4,15%","direction":"positive"},"yearDelta":{"absoluteDelta":"1 073,32 $","relativeDelta":"108,21%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"794,42 $","relativeDelta":"62,51%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SILVER.svg","name":"Серебро","price":"77,57 $","ticker":"SI","instrument_id":"11350","chartValues":{"weekValue":[71.32,71.66,73.55,73.75,73.91,74.2,75.36,75.42,75.42,75.37,75.36,75.36,75.42,75.44,73.97,72.73,72.74,73.49,72.82,75.69,76.84,77.57],"halfYearValue":[50.59,50.59,50.59,50.59,72.27,72.27,72.27,72.27,72.27,72.27,72.27,85.91,85.91,85.91,85.91,85.91,85.91,85.91,77.57,77.57,77.57,77.57],"allTimeValue":[12.27,11.96,17.99,32.79,29.38,19.18,14.7,17.19,16.65,19.68,25.44,23.88,18.37,24.01,22.9,31.94,32.39,38.36,50.59,72.27,85.91,77.57],"monthValue":[73.02,72.81,74.09,75.32,76.05,76.2,79.57,78.96,80.81,80.86,79.72,76.68,75.44,75.69,75.84,75.51,71.32,73.75,75.37,75.42,72.82,77.57],"yearValue":[33.44,33.64,36.38,36.31,38.44,37.92,38.54,42.06,46.81,50.63,47.98,52.41,62.06,71.9,92.38,72.97,86.39,83.96,69.85,75.92,75.44,77.57],"dayValue":[72.86,72.85,72.72,73.86,74,74.82,75.5,75.64,75.63,75.92,75.84,76.11,77.1,77.42,76.5,76.85,77.41,77.35,77.08,77.12,77.25,77.57],"quarterValue":[72.27,72.27,72.27,72.27,72.27,72.27,85.91,85.91,85.91,85.91,85.91,85.91,85.91,85.91,85.91,85.91,77.57,77.57,77.57,77.57,77.57,77.57]},"url":"/finance/commodities/SI","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,75 $","relativeDelta":"6,53%","direction":"positive"},"weekDelta":{"absoluteDelta":"6,25 $","relativeDelta":"8,76%","direction":"positive"},"monthDelta":{"absoluteDelta":"4,55 $","relativeDelta":"6,24%","direction":"positive"},"yearDelta":{"absoluteDelta":"44,14 $","relativeDelta":"132,01%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"65,30 $","relativeDelta":"532,06%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"comex","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"23:08","dateInfo":"06.05.2026","isCommodity":true,"isHideTime":false,"itemsListEmpty":false,"currencyCode":"USD","price":"4 695,65 $","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставлены: АО «Интерфакс»","disclaimerType":"interfax","disclaimer":{},"hiddenText":"Биржа comex, время открытия 23:08, дата 06.05.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/GC.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"11331","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"138,73 $","relativeDelta":"3,04%","direction":"positive"},"weekDelta":{"absoluteDelta":"151,73 $","relativeDelta":"3,34%","direction":"positive"},"monthDelta":{"absoluteDelta":"19,15 $","relativeDelta":"0,41%","direction":"positive"},"yearDelta":{"absoluteDelta":"1 253,85 $","relativeDelta":"36,43%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"4 307,05 $","relativeDelta":"1 108,35%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"o+UdpWspvZSfLSWhAmxHaQ==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"620tw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"620t3":{"state":{"items":[{"params":{"containerId":"adfox_177503223801042376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgw"}},"subtitle":"Актуальные курсы валют к рублю на сегодня","text":"Актуальные курсы валют к рублю на сегодня","buttonText":"Посмотреть","title":"Курсы валют","type":"adfox","iconType":"currencies","url":"/finance/currencies"},{"subtitle":"437 предложений от 85 банков","text":"437 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1778098503504029-13760303295680323399-balancer-l7leveler-kubr-yp-sas-204-BAL"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"params":{"containerId":"adfox_177503223717332376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgx"}},"subtitle":"Котировки российских и зарубежных компаний","text":"Котировки российских и зарубежных компаний","buttonText":"Посмотреть","title":"Акции","type":"adfox","iconType":"quote","url":"/finance/quote"}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"620tw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"620t4":{"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%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20GC&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":[],"prefillEmail":false,"emailIsRequired":false},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"620tw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}