Официальная стоимость Золота (GC) в долларах США (USD) на 25 марта 2026 года. Зв последний месяц стоимость опустилась на 614,48 $. Изучайте графики изменений и выбирайте оптимальный момент для покупки. Скрыть… Читать ещё
Быстрый ответ: биржевые котировки
GCЗолотоБиржа comex, время открытия 08:58, дата 25.03.2026
{"ajm90":{"state":{"headerProps":{"form":{"action":"/finance/commodities","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fcommodities%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BGC%26ncrnd%3D95670","tld":"ru","platform":"desktop"},"loginUrl":"https://passport.yandex.ru/auth?retpath=https%3A%2F%2Fyandex.ru%2Ffinance%2Fcommodities%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BGC%26ncrnd%3D95670&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"search_neuro","label":"Алиса","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar","promo":"force_neuro"}},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$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":"1774418315389590-12213601865897642102-balancer-l7leveler-kubr-yp-klg-250-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки GC\"}","counters":{"type":"b","data":{"$header":"ajm9z000","logo":"ajm9z001","advanced-search":"ajm9z002","login":"ajm9z004","usermenu":"ajm9z005","market-cart":"ajm9z007","more-button":"ajm9z008","cbir":"ajm9z009","clear":"ajm9z00a","submit":"ajm9z00b","alice":"ajm9z00c","favorites":"ajm9z00d","$navigation":"ajm9z00e","item":"ajm9z01h","tab-search":"ajm9z010","tab-search_neuro":"ajm9z012","tab-finance":"ajm9z014","tab-images":"ajm9z016","tab-video":"ajm9z018","tab-maps":"ajm9z01a","tab-shopping":"ajm9z01c","tab-realty":"ajm9z01e","tab-translate":"ajm9z01g","tab-all":"ajm9z01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"5139500431774418313"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ajm9w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"ajm91":{"state":{"title":"Стоимость Золота (GC)","subtitle":"Официальная стоимость Золота (GC) в долларах США (USD) на 25 марта 2026 года. Зв последний месяц стоимость опустилась на 614,48 $. Изучайте графики изменений и выбирайте оптимальный момент для покупки.","breadcrumbs":[{"url":"/finance/commodities","title":"Все товары"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ajm9w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"ajm92":{"state":{"items":[{"range":"day","tabText":"День","data":[{"open":"4345.98","close":"4346.69","value":"4346.69","low":"4345.98","high":"4346.69","ts":"1774331700"},{"open":"4357.64","close":"4359.12","value":"4359.12","low":"4357.49","high":"4359.59","ts":"1774332000"},{"open":"4362.05","close":"4368.93","value":"4368.93","low":"4362.05","high":"4368.93","ts":"1774332300"},{"open":"4367.15","close":"4366.04","value":"4366.04","low":"4366.04","high":"4367.22","ts":"1774332600"},{"open":"4373.97","close":"4371.74","value":"4371.74","low":"4369.73","high":"4373.97","ts":"1774332900"},{"open":"4388.39","close":"4388.36","value":"4388.36","low":"4388.27","high":"4388.39","ts":"1774333200"},{"open":"4387.18","close":"4386.05","value":"4386.05","low":"4386.05","high":"4387.89","ts":"1774333500"},{"open":"4390.08","close":"4384.36","value":"4384.36","low":"4382.89","high":"4390.08","ts":"1774333800"},{"open":"4388.08","close":"4388.87","value":"4388.87","low":"4387.89","high":"4389.26","ts":"1774334100"},{"open":"4385.66","close":"4383.17","value":"4383.17","low":"4383.17","high":"4386.54","ts":"1774334400"},{"open":"4379.14","close":"4376.69","value":"4376.69","low":"4375.92","high":"4379.14","ts":"1774334700"},{"open":"4381.55","close":"4388.01","value":"4388.01","low":"4381.55","high":"4388.01","ts":"1774335000"},{"open":"4401.19","close":"4401.09","value":"4401.09","low":"4401.09","high":"4401.19","ts":"1774335300"},{"open":"4411.58","close":"4408.81","value":"4408.81","low":"4408.81","high":"4412.13","ts":"1774335600"},{"open":"4409.79","close":"4411.86","value":"4411.86","low":"4409.79","high":"4411.86","ts":"1774335900"},{"open":"4423.96","close":"4423.47","value":"4423.47","low":"4423.47","high":"4424.13","ts":"1774336200"},{"open":"4422.61","close":"4422.36","value":"4422.36","low":"4422.2","high":"4422.77","ts":"1774336500"},{"open":"4418.14","close":"4411.29","value":"4411.29","low":"4405.21","high":"4418.14","ts":"1774336800"},{"open":"4410.83","close":"4414.05","value":"4414.05","low":"4410.83","high":"4414.05","ts":"1774337100"},{"open":"4403.13","close":"4408.64","value":"4408.64","low":"4403.13","high":"4408.64","ts":"1774337400"},{"open":"4403.72","close":"4405.9","value":"4405.9","low":"4403.52","high":"4407.36","ts":"1774337700"},{"open":"4403.12","close":"4406.99","value":"4406.99","low":"4403.12","high":"4406.99","ts":"1774338000"},{"open":"4417.05","close":"4422.69","value":"4422.69","low":"4414.98","high":"4430.27","ts":"1774338300"},{"open":"4428.37","close":"4424.83","value":"4424.83","low":"4424.83","high":"4429.05","ts":"1774338600"},{"open":"4418.79","close":"4419.04","value":"4419.04","low":"4418.72","high":"4419.19","ts":"1774338900"},{"open":"4410.23","close":"4408.54","value":"4408.54","low":"4408.54","high":"4410.72","ts":"1774339200"},{"open":"4414","close":"4411.63","value":"4411.63","low":"4411.63","high":"4414.1","ts":"1774339500"},{"open":"4416.9","close":"4418.3","value":"4418.3","low":"4416.38","high":"4420.14","ts":"1774339800"},{"open":"4408.56","close":"4405.99","value":"4405.99","low":"4405.99","high":"4408.88","ts":"1774340100"},{"open":"4397.61","close":"4398.92","value":"4398.92","low":"4397.61","high":"4398.92","ts":"1774340400"},{"open":"4393.29","close":"4394.39","value":"4394.39","low":"4393.29","high":"4394.39","ts":"1774340700"},{"open":"4399.38","close":"4399.23","value":"4399.23","low":"4399.23","high":"4399.47","ts":"1774341000"},{"open":"4403.29","close":"4403.25","value":"4403.25","low":"4403.22","high":"4403.35","ts":"1774341300"},{"open":"4400.63","close":"4399.22","value":"4399.22","low":"4397.96","high":"4400.63","ts":"1774341600"},{"open":"4407.78","close":"4408.27","value":"4408.27","low":"4407.78","high":"4408.27","ts":"1774341900"},{"open":"4405.03","close":"4410.08","value":"4410.08","low":"4405.03","high":"4410.08","ts":"1774342200"},{"open":"4409.11","close":"4409.02","value":"4409.02","low":"4408.97","high":"4409.16","ts":"1774342500"},{"open":"4412.95","close":"4415.84","value":"4415.84","low":"4412.52","high":"4418.72","ts":"1774342800"},{"open":"4406.75","close":"4406.4","value":"4406.4","low":"4406.21","high":"4406.86","ts":"1774343100"},{"open":"4401.29","close":"4403.68","value":"4403.68","low":"4401.29","high":"4403.68","ts":"1774343400"},{"open":"4404.21","close":"4408","value":"4408","low":"4403.54","high":"4412","ts":"1774343700"},{"open":"4410.63","close":"4411.12","value":"4411.12","low":"4410.63","high":"4411.12","ts":"1774344000"},{"open":"4409.87","close":"4407.96","value":"4407.96","low":"4406.29","high":"4409.87","ts":"1774344300"},{"open":"4409.2","close":"4410","value":"4410","low":"4409.2","high":"4410","ts":"1774344600"},{"open":"4414.93","close":"4413.61","value":"4413.61","low":"4413.61","high":"4415.2","ts":"1774344900"},{"open":"4418.81","close":"4417.24","value":"4417.24","low":"4416.7","high":"4418.83","ts":"1774345200"},{"open":"4416.96","close":"4417.68","value":"4417.68","low":"4416.83","high":"4418.23","ts":"1774345500"},{"open":"4413.72","close":"4414.85","value":"4414.85","low":"4413.72","high":"4414.85","ts":"1774345800"},{"open":"4426.32","close":"4429.67","value":"4429.67","low":"4426.32","high":"4429.67","ts":"1774346100"},{"open":"4419.21","close":"4422.28","value":"4422.28","low":"4418.57","high":"4425.66","ts":"1774346400"},{"open":"4424.83","close":"4426.59","value":"4426.59","low":"4424.83","high":"4426.59","ts":"1774346700"},{"open":"4426.77","close":"4425.21","value":"4425.21","low":"4425.21","high":"4427.11","ts":"1774347000"},{"open":"4431.94","close":"4431.36","value":"4431.36","low":"4431.36","high":"4432","ts":"1774347300"},{"open":"4428.38","close":"4427.53","value":"4427.53","low":"4427.53","high":"4428.56","ts":"1774347600"},{"open":"4423.53","close":"4423.11","value":"4423.11","low":"4423.11","high":"4423.6","ts":"1774347900"},{"open":"4419.17","close":"4418.76","value":"4418.76","low":"4418.76","high":"4419.3","ts":"1774348200"},{"open":"4422.37","close":"4423.66","value":"4423.66","low":"4422.37","high":"4423.66","ts":"1774348500"},{"open":"4424.59","close":"4426.19","value":"4426.19","low":"4424.58","high":"4426.19","ts":"1774348800"},{"open":"4424.59","close":"4420.79","value":"4420.79","low":"4417.32","high":"4424.59","ts":"1774349100"},{"open":"4430.63","close":"4429.89","value":"4429.89","low":"4429.86","high":"4430.74","ts":"1774349400"},{"open":"4439.94","close":"4438.07","value":"4438.07","low":"4438.07","high":"4440.16","ts":"1774349700"},{"open":"4405.71","close":"4408.75","value":"4408.75","low":"4405.09","high":"4411.8","ts":"1774350000"},{"open":"4415.25","close":"4412.42","value":"4412.42","low":"4412.42","high":"4415.33","ts":"1774350300"},{"open":"4417.55","close":"4417.57","value":"4417.57","low":"4417.35","high":"4417.57","ts":"1774350600"},{"open":"4408.34","close":"4408.87","value":"4408.87","low":"4408.34","high":"4409.12","ts":"1774350900"},{"open":"4416.64","close":"4414.22","value":"4414.22","low":"4413.93","high":"4416.64","ts":"1774351200"},{"open":"4411.97","close":"4413.79","value":"4413.79","low":"4411.97","high":"4413.79","ts":"1774351500"},{"open":"4423.23","close":"4424.6","value":"4424.6","low":"4422.82","high":"4426.1","ts":"1774351800"},{"open":"4428.35","close":"4427","value":"4427","low":"4427","high":"4428.65","ts":"1774352100"},{"open":"4423.24","close":"4422.5","value":"4422.5","low":"4422.5","high":"4423.37","ts":"1774352400"},{"open":"4425.44","close":"4425.11","value":"4425.11","low":"4425.11","high":"4425.54","ts":"1774352700"},{"open":"4403.21","close":"4396.04","value":"4396.04","low":"4392.28","high":"4403.21","ts":"1774353000"},{"open":"4404.89","close":"4407.54","value":"4407.54","low":"4404.28","high":"4410.62","ts":"1774353300"},{"open":"4411.61","close":"4411.41","value":"4411.41","low":"4411.35","high":"4411.68","ts":"1774353600"},{"open":"4409.85","close":"4410.72","value":"4410.72","low":"4409.63","high":"4411.67","ts":"1774353900"},{"open":"4419.48","close":"4420.62","value":"4420.62","low":"4419.3","high":"4420.74","ts":"1774354200"},{"open":"4422.3","close":"4425.49","value":"4425.49","low":"4422.23","high":"4425.49","ts":"1774354500"},{"open":"4403.09","close":"4405.04","value":"4405.04","low":"4403.06","high":"4405.13","ts":"1774354800"},{"open":"4405.06","close":"4402.51","value":"4402.51","low":"4400.25","high":"4405.06","ts":"1774355100"},{"open":"4393.57","close":"4378.65","value":"4378.65","low":"4365.57","high":"4393.57","ts":"1774355400"},{"open":"4375.67","close":"4370.48","value":"4370.48","low":"4370.48","high":"4377.13","ts":"1774355700"},{"open":"4373.35","close":"4372.79","value":"4372.79","low":"4372.79","high":"4373.46","ts":"1774356000"},{"open":"4383","close":"4381.17","value":"4381.17","low":"4381.17","high":"4383.16","ts":"1774356300"},{"open":"4385.95","close":"4382.92","value":"4382.92","low":"4382.92","high":"4386.21","ts":"1774356600"},{"open":"4381.43","close":"4381.02","value":"4381.02","low":"4380.8","high":"4381.5","ts":"1774356900"},{"open":"4384.91","close":"4384.66","value":"4384.66","low":"4384.66","high":"4385.06","ts":"1774357200"},{"open":"4376.6","close":"4372.83","value":"4372.83","low":"4372.83","high":"4377.16","ts":"1774357500"},{"open":"4377.08","close":"4379.8","value":"4379.8","low":"4377.08","high":"4379.8","ts":"1774357800"},{"open":"4378.9","close":"4377.82","value":"4377.82","low":"4377.82","high":"4379.17","ts":"1774358100"},{"open":"4375.5","close":"4375.23","value":"4375.23","low":"4375.04","high":"4375.6","ts":"1774358400"},{"open":"4375.53","close":"4374.33","value":"4374.33","low":"4374.33","high":"4375.83","ts":"1774358700"},{"open":"4366.82","close":"4364.48","value":"4364.48","low":"4364.48","high":"4366.83","ts":"1774359000"},{"open":"4356.73","close":"4359.9","value":"4359.9","low":"4356.73","high":"4359.9","ts":"1774359300"},{"open":"4357.74","close":"4357.2","value":"4357.2","low":"4356.8","high":"4357.75","ts":"1774359600"},{"open":"4356.76","close":"4356.92","value":"4356.92","low":"4356.76","high":"4356.92","ts":"1774359900"},{"open":"4358.37","close":"4356.89","value":"4356.89","low":"4356.89","high":"4358.71","ts":"1774360200"},{"open":"4371.72","close":"4376.14","value":"4376.14","low":"4371.2","high":"4378.17","ts":"1774360500"},{"open":"4384.95","close":"4387.57","value":"4387.57","low":"4384.95","high":"4387.57","ts":"1774360800"},{"open":"4394.59","close":"4389.25","value":"4389.25","low":"4385.02","high":"4394.59","ts":"1774361100"},{"open":"4396.75","close":"4401.84","value":"4401.84","low":"4395.99","high":"4405.29","ts":"1774361400"},{"open":"4395.02","close":"4391.17","value":"4391.17","low":"4391.17","high":"4395.3","ts":"1774361700"},{"open":"4398.67","close":"4400.01","value":"4400.01","low":"4398.67","high":"4400.01","ts":"1774362000"},{"open":"4406.1","close":"4404.61","value":"4404.61","low":"4404.61","high":"4406.35","ts":"1774362300"},{"open":"4408.76","close":"4408.21","value":"4408.21","low":"4408.21","high":"4408.98","ts":"1774362600"},{"open":"4414.25","close":"4414.95","value":"4414.95","low":"4414.02","high":"4415.78","ts":"1774362900"},{"open":"4408.81","close":"4408.95","value":"4408.95","low":"4408.78","high":"4408.96","ts":"1774363200"},{"open":"4414.61","close":"4412.42","value":"4412.42","low":"4412.42","high":"4415.21","ts":"1774363500"},{"open":"4415.44","close":"4408.74","value":"4408.74","low":"4408.74","high":"4415.75","ts":"1774363800"},{"open":"4424.51","close":"4430.71","value":"4430.71","low":"4424.51","high":"4430.71","ts":"1774364100"},{"open":"4420.83","close":"4417.39","value":"4417.39","low":"4417.39","high":"4421.84","ts":"1774364400"},{"open":"4408.53","close":"4411.48","value":"4411.48","low":"4407.92","high":"4414.68","ts":"1774364700"},{"open":"4409.37","close":"4408.9","value":"4408.9","low":"4408.9","high":"4409.51","ts":"1774365000"},{"open":"4408.87","close":"4407.88","value":"4407.88","low":"4407.88","high":"4408.94","ts":"1774365300"},{"open":"4413.08","close":"4409.44","value":"4409.44","low":"4409.44","high":"4413.46","ts":"1774365600"},{"open":"4406.04","close":"4408.46","value":"4408.46","low":"4406.04","high":"4408.46","ts":"1774365900"},{"open":"4413.96","close":"4414.74","value":"4414.74","low":"4413.9","high":"4415.17","ts":"1774366200"},{"open":"4415.22","close":"4414.84","value":"4414.84","low":"4414.84","high":"4415.4","ts":"1774366500"},{"open":"4418.65","close":"4420.51","value":"4420.51","low":"4418.65","high":"4420.51","ts":"1774366800"},{"open":"4427.36","close":"4426.01","value":"4426.01","low":"4426.01","high":"4427.44","ts":"1774367100"},{"open":"4423.72","close":"4423.24","value":"4423.24","low":"4422.86","high":"4423.8","ts":"1774367400"},{"open":"4422.79","close":"4421.84","value":"4421.84","low":"4421.84","high":"4423.11","ts":"1774367700"},{"open":"4412.88","close":"4412.74","value":"4412.74","low":"4412.66","high":"4413.01","ts":"1774368000"},{"open":"4410.18","close":"4409.44","value":"4409.44","low":"4408.84","high":"4410.24","ts":"1774368300"},{"open":"4409.9","close":"4408.66","value":"4408.66","low":"4408.66","high":"4410.1","ts":"1774368600"},{"open":"4409.59","close":"4412.23","value":"4412.23","low":"4409.59","high":"4412.23","ts":"1774368900"},{"open":"4419.76","close":"4422.68","value":"4422.68","low":"4419.11","high":"4425.52","ts":"1774369200"},{"open":"4422.23","close":"4423.9","value":"4423.9","low":"4422.14","high":"4424.97","ts":"1774369500"},{"open":"4422.11","close":"4422.34","value":"4422.34","low":"4422.11","high":"4422.34","ts":"1774369800"},{"open":"4419.91","close":"4412.92","value":"4412.92","low":"4407.22","high":"4419.91","ts":"1774370100"},{"open":"4409.66","close":"4414.19","value":"4414.19","low":"4409.66","high":"4414.19","ts":"1774370400"},{"open":"4423","close":"4420.88","value":"4420.88","low":"4419.81","high":"4423","ts":"1774370700"},{"open":"4426.26","close":"4423.21","value":"4423.21","low":"4420.45","high":"4426.26","ts":"1774371000"},{"open":"4421.26","close":"4420.95","value":"4420.95","low":"4420.95","high":"4421.28","ts":"1774371300"},{"open":"4417.19","close":"4414.48","value":"4414.48","low":"4411.92","high":"4417.19","ts":"1774371600"},{"open":"4398.22","close":"4393.89","value":"4393.89","low":"4393.89","high":"4399.34","ts":"1774371900"},{"open":"4394.72","close":"4396.09","value":"4396.09","low":"4394.44","high":"4397.33","ts":"1774372200"},{"open":"4400.48","close":"4399.42","value":"4399.42","low":"4398.66","high":"4400.48","ts":"1774372500"},{"open":"4404.12","close":"4402.6","value":"4402.6","low":"4401.57","high":"4404.12","ts":"1774372800"},{"open":"4404.31","close":"4401.71","value":"4401.71","low":"4401.59","high":"4404.34","ts":"1774373100"},{"open":"4383.52","close":"4385.08","value":"4385.08","low":"4383.52","high":"4385.08","ts":"1774373400"},{"open":"4384.08","close":"4383.29","value":"4383.29","low":"4383.29","high":"4384.24","ts":"1774373700"},{"open":"4380.55","close":"4377.63","value":"4377.63","low":"4375.74","high":"4380.55","ts":"1774374000"},{"open":"4383.77","close":"4386.01","value":"4386.01","low":"4383.47","high":"4386.01","ts":"1774374300"},{"open":"4383.42","close":"4384.67","value":"4384.67","low":"4383.42","high":"4384.67","ts":"1774374600"},{"open":"4388.61","close":"4388.13","value":"4388.13","low":"4387.77","high":"4388.69","ts":"1774374900"},{"open":"4386.31","close":"4386.88","value":"4386.88","low":"4386.2","high":"4387.26","ts":"1774375200"},{"open":"4390.28","close":"4388.41","value":"4388.41","low":"4388.41","high":"4390.56","ts":"1774375500"},{"open":"4391.95","close":"4390.6","value":"4390.6","low":"4390.6","high":"4392.12","ts":"1774375800"},{"open":"4390.64","close":"4395","value":"4395","low":"4390.64","high":"4395","ts":"1774376100"},{"open":"4400.81","close":"4403.11","value":"4403.11","low":"4400.81","high":"4403.11","ts":"1774376400"},{"open":"4407.88","close":"4406.88","value":"4406.88","low":"4406.88","high":"4408.09","ts":"1774376700"},{"open":"4417.52","close":"4416.23","value":"4416.23","low":"4416.05","high":"4417.57","ts":"1774377000"},{"open":"4419.91","close":"4419.75","value":"4419.75","low":"4419.67","high":"4420.08","ts":"1774377300"},{"open":"4400.17","close":"4399.39","value":"4399.39","low":"4399.39","high":"4400.44","ts":"1774377600"},{"open":"4395.74","close":"4395.81","value":"4395.81","low":"4395.74","high":"4395.86","ts":"1774377900"},{"open":"4400.83","close":"4399.81","value":"4399.81","low":"4399.13","high":"4400.85","ts":"1774378200"},{"open":"4390.3","close":"4387.17","value":"4387.17","low":"4385.01","high":"4390.3","ts":"1774378500"},{"open":"4397.3","close":"4399.29","value":"4399.29","low":"4396.76","high":"4401.85","ts":"1774378800"},{"open":"4398.56","close":"4402.85","value":"4402.85","low":"4398.56","high":"4402.85","ts":"1774379100"},{"open":"4404.33","close":"4403.86","value":"4403.86","low":"4403.77","high":"4404.37","ts":"1774379400"},{"open":"4405.53","close":"4406.76","value":"4406.76","low":"4405.48","high":"4406.76","ts":"1774379700"},{"open":"4406.07","close":"4408.3","value":"4408.3","low":"4406.07","high":"4408.3","ts":"1774380000"},{"open":"4408.59","close":"4407.64","value":"4407.64","low":"4407.64","high":"4408.85","ts":"1774380300"},{"open":"4402.98","close":"4402.48","value":"4402.48","low":"4402.48","high":"4403.15","ts":"1774380600"},{"open":"4399.41","close":"4398.44","value":"4398.44","low":"4398.44","high":"4399.51","ts":"1774380900"},{"open":"4402.26","close":"4402.46","value":"4402.46","low":"4401.99","high":"4402.46","ts":"1774381200"},{"open":"4399.84","close":"4399.7","value":"4399.7","low":"4399.7","high":"4399.86","ts":"1774381500"},{"open":"4402.4","close":"4402.21","value":"4402.21","low":"4402.21","high":"4402.53","ts":"1774381800"},{"open":"4400.96","close":"4399.43","value":"4399.43","low":"4399.05","high":"4400.99","ts":"1774382100"},{"open":"4402.03","close":"4400.85","value":"4400.85","low":"4400.77","high":"4402.15","ts":"1774382400"},{"open":"4400.17","close":"4398.35","value":"4398.35","low":"4396.85","high":"4400.17","ts":"1774382700"},{"open":"4399.11","close":"4401.09","value":"4401.09","low":"4398.89","high":"4401.76","ts":"1774383000"},{"open":"4403.58","close":"4407.23","value":"4407.23","low":"4403.58","high":"4407.23","ts":"1774383300"},{"open":"4430.71","close":"4436.81","value":"4436.81","low":"4428.65","high":"4444.94","ts":"1774383600"},{"open":"4465.25","close":"4454.33","value":"4454.33","low":"4444.17","high":"4465.25","ts":"1774383900"},{"open":"4455.5","close":"4458.94","value":"4458.94","low":"4454.27","high":"4463.55","ts":"1774384200"},{"open":"4468.15","close":"4468.61","value":"4468.61","low":"4468.15","high":"4468.61","ts":"1774384500"},{"open":"4452.77","close":"4457.01","value":"4457.01","low":"4452.36","high":"4459.48","ts":"1774384800"},{"open":"4460.6","close":"4463.24","value":"4463.24","low":"4460.08","high":"4466.17","ts":"1774385100"},{"open":"4476.56","close":"4477.83","value":"4477.83","low":"4476.11","high":"4479.55","ts":"1774385400"},{"open":"4476.36","close":"4474.51","value":"4474.51","low":"4474.51","high":"4476.59","ts":"1774385700"},{"open":"4474.39","close":"4474.43","value":"4474.43","low":"4474.39","high":"4474.43","ts":"1774386000"},{"open":"4474.49","close":"4474.47","value":"4474.47","low":"4474.47","high":"4474.64","ts":"1774386300"},{"open":"4474.48","close":"4474.42","value":"4474.42","low":"4474.39","high":"4474.63","ts":"1774386600"},{"open":"4474.39","close":"4474.52","value":"4474.52","low":"4474.35","high":"4474.52","ts":"1774386900"},{"open":"4474.44","close":"4474.52","value":"4474.52","low":"4474.42","high":"4474.52","ts":"1774387200"},{"open":"4474.44","close":"4474.42","value":"4474.42","low":"4474.42","high":"4474.61","ts":"1774387500"},{"open":"4474.44","close":"4474.44","value":"4474.44","low":"4474.44","high":"4474.59","ts":"1774387800"},{"open":"4474.53","close":"4474.55","value":"4474.55","low":"4474.47","high":"4474.55","ts":"1774388100"},{"open":"4474.46","close":"4474.53","value":"4474.53","low":"4474.45","high":"4474.53","ts":"1774388400"},{"open":"4474.42","close":"4474.41","value":"4474.41","low":"4474.41","high":"4474.59","ts":"1774388700"},{"open":"4474.44","close":"4474.44","value":"4474.44","low":"4474.44","high":"4474.58","ts":"1774389000"},{"open":"4474.46","close":"4474.6","value":"4474.6","low":"4474.42","high":"4474.6","ts":"1774389300"},{"open":"4472.77","close":"4474.06","value":"4474.06","low":"4472.67","high":"4474.89","ts":"1774389600"},{"open":"4481.76","close":"4483.67","value":"4483.67","low":"4481.09","high":"4485.66","ts":"1774389900"},{"open":"4483.1","close":"4484.02","value":"4484.02","low":"4482.9","high":"4485","ts":"1774390200"},{"open":"4479.04","close":"4479.4","value":"4479.4","low":"4478.96","high":"4479.68","ts":"1774390500"},{"open":"4483.86","close":"4481.06","value":"4481.06","low":"4481.06","high":"4484.52","ts":"1774390800"},{"open":"4472.24","close":"4470.51","value":"4470.51","low":"4470.51","high":"4472.74","ts":"1774391100"},{"open":"4458.64","close":"4462.74","value":"4462.74","low":"4458.64","high":"4462.74","ts":"1774391400"},{"open":"4467.7","close":"4468.25","value":"4468.25","low":"4467.64","high":"4468.59","ts":"1774391700"},{"open":"4468.91","close":"4469.13","value":"4469.13","low":"4468.67","high":"4469.2","ts":"1774392000"},{"open":"4478.27","close":"4475.95","value":"4475.95","low":"4475.95","high":"4478.52","ts":"1774392300"},{"open":"4472.01","close":"4472.5","value":"4472.5","low":"4471.85","high":"4472.96","ts":"1774392600"},{"open":"4478.4","close":"4482.45","value":"4482.45","low":"4478.4","high":"4482.45","ts":"1774392900"},{"open":"4477.06","close":"4475.03","value":"4475.03","low":"4475.03","high":"4477.57","ts":"1774393200"},{"open":"4481.41","close":"4481.83","value":"4481.83","low":"4481.41","high":"4481.89","ts":"1774393500"},{"open":"4482.58","close":"4484.21","value":"4484.21","low":"4482.29","high":"4485.97","ts":"1774393800"},{"open":"4492.6","close":"4495.11","value":"4495.11","low":"4492.6","high":"4495.11","ts":"1774394100"},{"open":"4499.37","close":"4500.04","value":"4500.04","low":"4499.24","high":"4500.71","ts":"1774394400"},{"open":"4506.86","close":"4508.42","value":"4508.42","low":"4506.27","high":"4510.6","ts":"1774394700"},{"open":"4508.03","close":"4506.21","value":"4506.21","low":"4504.95","high":"4508.03","ts":"1774395000"},{"open":"4527.94","close":"4533.52","value":"4533.52","low":"4527.94","high":"4533.52","ts":"1774395300"},{"open":"4539.75","close":"4541.36","value":"4541.36","low":"4539.68","high":"4541.36","ts":"1774395600"},{"open":"4538.83","close":"4544.23","value":"4544.23","low":"4538.83","high":"4544.23","ts":"1774395900"},{"open":"4540.26","close":"4542.1","value":"4542.1","low":"4539.88","high":"4544.27","ts":"1774396200"},{"open":"4548.93","close":"4544.9","value":"4544.9","low":"4544.6","high":"4549.02","ts":"1774396500"},{"open":"4545.68","close":"4551.39","value":"4551.39","low":"4543.83","high":"4558.79","ts":"1774396800"},{"open":"4544.57","close":"4545.39","value":"4545.39","low":"4544.43","high":"4545.96","ts":"1774397100"},{"open":"4552.21","close":"4553.72","value":"4553.72","low":"4551.87","high":"4555.52","ts":"1774397400"},{"open":"4542.95","close":"4545.5","value":"4545.5","low":"4542.95","high":"4545.5","ts":"1774397700"},{"open":"4543.51","close":"4542.91","value":"4542.91","low":"4542.63","high":"4543.6","ts":"1774398000"},{"open":"4554.57","close":"4554.47","value":"4554.47","low":"4554.42","high":"4554.57","ts":"1774398300"},{"open":"4555.06","close":"4559.05","value":"4559.05","low":"4555.06","high":"4559.05","ts":"1774398600"},{"open":"4562.31","close":"4564.72","value":"4564.72","low":"4562.31","high":"4564.72","ts":"1774398900"},{"open":"4566.94","close":"4567.84","value":"4567.84","low":"4566.94","high":"4567.84","ts":"1774399200"},{"open":"4567.95","close":"4565.19","value":"4565.19","low":"4565.19","high":"4568.71","ts":"1774399500"},{"open":"4566.18","close":"4567.85","value":"4567.85","low":"4566","high":"4569.25","ts":"1774399800"},{"open":"4564.62","close":"4563.65","value":"4563.65","low":"4563.65","high":"4564.77","ts":"1774400100"},{"open":"4556.04","close":"4559.93","value":"4559.93","low":"4556.04","high":"4559.93","ts":"1774400400"},{"open":"4570.43","close":"4574.07","value":"4574.07","low":"4570.43","high":"4574.07","ts":"1774400700"},{"open":"4574.38","close":"4572.86","value":"4572.86","low":"4572.86","high":"4574.77","ts":"1774401000"},{"open":"4571.16","close":"4570.48","value":"4570.48","low":"4570.33","high":"4571.25","ts":"1774401300"},{"open":"4576.73","close":"4576.98","value":"4576.98","low":"4576.45","high":"4577.06","ts":"1774401600"},{"open":"4576.75","close":"4575.66","value":"4575.66","low":"4574.8","high":"4576.79","ts":"1774401900"},{"open":"4582.08","close":"4584.26","value":"4584.26","low":"4582.08","high":"4584.26","ts":"1774402200"},{"open":"4588.59","close":"4589.33","value":"4589.33","low":"4588.59","high":"4589.33","ts":"1774402500"},{"open":"4590.3","close":"4586.72","value":"4586.72","low":"4583.65","high":"4590.3","ts":"1774402800"},{"open":"4594.36","close":"4595.55","value":"4595.55","low":"4594.32","high":"4595.66","ts":"1774403100"},{"open":"4599.76","close":"4600.26","value":"4600.26","low":"4599.6","high":"4600.26","ts":"1774403400"},{"open":"4597.58","close":"4596.65","value":"4596.65","low":"4595.94","high":"4597.58","ts":"1774403700"},{"open":"4592.9","close":"4591.29","value":"4591.29","low":"4590.63","high":"4592.94","ts":"1774404000"},{"open":"4587.37","close":"4584.61","value":"4584.61","low":"4584.61","high":"4588","ts":"1774404300"},{"open":"4581.94","close":"4584.46","value":"4584.46","low":"4581.94","high":"4584.46","ts":"1774404600"},{"open":"4587.76","close":"4588","value":"4588","low":"4587.69","high":"4588.1","ts":"1774404900"},{"open":"4588.66","close":"4587.47","value":"4587.47","low":"4586.89","high":"4588.66","ts":"1774405200"},{"open":"4588.08","close":"4587.99","value":"4587.99","low":"4587.97","high":"4588.21","ts":"1774405500"},{"open":"4586.3","close":"4585.95","value":"4585.95","low":"4585.95","high":"4586.41","ts":"1774405800"},{"open":"4595.19","close":"4592.33","value":"4592.33","low":"4591.16","high":"4595.19","ts":"1774406100"},{"open":"4596.29","close":"4594.52","value":"4594.52","low":"4594.52","high":"4596.49","ts":"1774406400"},{"open":"4596.4","close":"4592.1","value":"4592.1","low":"4592.1","high":"4597.07","ts":"1774406700"},{"open":"4588.88","close":"4586.44","value":"4586.44","low":"4586.44","high":"4589.55","ts":"1774407000"},{"open":"4583.66","close":"4582.85","value":"4582.85","low":"4582.85","high":"4583.85","ts":"1774407300"},{"open":"4581.3","close":"4575.76","value":"4575.76","low":"4575.76","high":"4581.69","ts":"1774407600"},{"open":"4578.55","close":"4577.91","value":"4577.91","low":"4577.91","high":"4578.75","ts":"1774407900"},{"open":"4575.11","close":"4575.56","value":"4575.56","low":"4575.11","high":"4575.56","ts":"1774408200"},{"open":"4576.36","close":"4578.38","value":"4578.38","low":"4576.36","high":"4578.38","ts":"1774408500"},{"open":"4576.26","close":"4577.22","value":"4577.22","low":"4575.92","high":"4578.43","ts":"1774408800"},{"open":"4576.86","close":"4576.71","value":"4576.71","low":"4576.65","high":"4576.98","ts":"1774409100"},{"open":"4573.57","close":"4573.11","value":"4573.11","low":"4573.11","high":"4573.73","ts":"1774409400"},{"open":"4574.79","close":"4573.17","value":"4573.17","low":"4571.87","high":"4574.79","ts":"1774409700"},{"open":"4572.91","close":"4571.28","value":"4571.28","low":"4571.28","high":"4573.29","ts":"1774410000"},{"open":"4572.31","close":"4570.61","value":"4570.61","low":"4569.82","high":"4572.31","ts":"1774410300"},{"open":"4572.9","close":"4573.56","value":"4573.56","low":"4572.68","high":"4574.25","ts":"1774410600"},{"open":"4571.41","close":"4569.29","value":"4569.29","low":"4569.29","high":"4572.01","ts":"1774410900"},{"open":"4568.69","close":"4572.52","value":"4572.52","low":"4568.69","high":"4572.59","ts":"1774411200"},{"open":"4570.47","close":"4569.84","value":"4569.84","low":"4569.35","high":"4570.54","ts":"1774411500"},{"open":"4571.76","close":"4573.29","value":"4573.29","low":"4571.6","high":"4574.64","ts":"1774411800"},{"open":"4573.92","close":"4574.16","value":"4574.16","low":"4573.92","high":"4574.16","ts":"1774412100"},{"open":"4572.73","close":"4572.06","value":"4572.06","low":"4572.06","high":"4572.89","ts":"1774412400"},{"open":"4574.1","close":"4574.18","value":"4574.18","low":"4574.1","high":"4574.18","ts":"1774412700"},{"open":"4573.38","close":"4573.89","value":"4573.89","low":"4573.25","high":"4574.4","ts":"1774413000"},{"open":"4570.61","close":"4573.24","value":"4573.24","low":"4570.61","high":"4573.24","ts":"1774413300"},{"open":"4571.92","close":"4571.32","value":"4571.32","low":"4571.32","high":"4572.02","ts":"1774413600"},{"open":"4570.36","close":"4570.24","value":"4570.24","low":"4570.2","high":"4570.53","ts":"1774413900"},{"open":"4569.79","close":"4570.57","value":"4570.57","low":"4569.79","high":"4570.57","ts":"1774414200"},{"open":"4572.15","close":"4572.62","value":"4572.62","low":"4572.15","high":"4572.62","ts":"1774414500"},{"open":"4568.89","close":"4568.79","value":"4568.79","low":"4568.77","high":"4569.06","ts":"1774414800"},{"open":"4569.69","close":"4571.99","value":"4571.99","low":"4569.3","high":"4573.96","ts":"1774415100"},{"open":"4569.55","close":"4570.99","value":"4570.99","low":"4569.55","high":"4570.99","ts":"1774415400"},{"open":"4565.39","close":"4565.09","value":"4565.09","low":"4565.05","high":"4565.51","ts":"1774415700"},{"open":"4562.64","close":"4562.32","value":"4562.32","low":"4562.11","high":"4562.79","ts":"1774416000"},{"open":"4558.97","close":"4559.3","value":"4559.3","low":"4558.92","high":"4559.44","ts":"1774416300"},{"open":"4558.76","close":"4554.29","value":"4554.29","low":"4551.23","high":"4559.27","ts":"1774416600"},{"open":"4554.3","close":"4558.17","value":"4558.17","low":"4553.7","high":"4560.96","ts":"1774416900"},{"open":"4558.08","close":"4565.99","value":"4565.99","low":"4558.08","high":"4567.44","ts":"1774417200"},{"open":"4565.97","close":"4563.23","value":"4563.23","low":"4561.21","high":"4566.06","ts":"1774417500"},{"open":"4563.26","close":"4559.83","value":"4559.83","low":"4558.14","high":"4566.92","ts":"1774417800"},{"open":"4559.45","close":"4556.22","value":"4556.22","low":"4556.22","high":"4559.96","ts":"1774418100"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"2980","open":"4993.3","close":"5001.1","value":"5001.1","low":"4988.7","high":"5006.2","ts":"1773810000"},{"volume":"4376","open":"5000.4","close":"5013.8","value":"5013.8","low":"4999.6","high":"5020.5","ts":"1773813600"},{"volume":"3158","open":"5014.1","close":"4997.4","value":"4997.4","low":"4995.7","high":"5019.4","ts":"1773817200"},{"open":"4818.9","close":"4819.08","value":"4819.08","low":"4818.82","high":"4819.08","ts":"1773867600"},{"open":"4830.41","close":"4831.51","value":"4831.51","low":"4830.01","high":"4832.96","ts":"1773871200"},{"open":"4836.15","close":"4836.74","value":"4836.74","low":"4836.15","high":"4836.96","ts":"1773874800"},{"open":"4842.08","close":"4841.87","value":"4841.87","low":"4841.76","high":"4842.23","ts":"1773878400"},{"open":"4855.97","close":"4852.34","value":"4852.34","low":"4852.34","high":"4856.25","ts":"1773882000"},{"open":"4857.06","close":"4857.95","value":"4857.95","low":"4856.79","high":"4858.98","ts":"1773885600"},{"open":"4852.3","close":"4851.71","value":"4851.71","low":"4851.71","high":"4852.42","ts":"1773889200"},{"open":"4849.35","close":"4850.11","value":"4850.11","low":"4849.35","high":"4850.11","ts":"1773892800"},{"open":"4830.44","close":"4828.63","value":"4828.63","low":"4828.58","high":"4830.56","ts":"1773896400"},{"open":"4764.93","close":"4767.69","value":"4767.69","low":"4764.93","high":"4767.69","ts":"1773900000"},{"open":"4735.69","close":"4733.05","value":"4733.05","low":"4733.05","high":"4736.26","ts":"1773903600"},{"open":"4705.73","close":"4707.06","value":"4707.06","low":"4705.73","high":"4707.42","ts":"1773907200"},{"open":"4708.07","close":"4707.89","value":"4707.89","low":"4707.89","high":"4708.21","ts":"1773910800"},{"open":"4670.93","close":"4675.61","value":"4675.61","low":"4670.93","high":"4675.61","ts":"1773914400"},{"open":"4656.51","close":"4653.51","value":"4653.51","low":"4653.51","high":"4657.04","ts":"1773918000"},{"open":"4574.7","close":"4574.73","value":"4574.73","low":"4574.7","high":"4574.91","ts":"1773921600"},{"open":"4559.21","close":"4565.91","value":"4565.91","low":"4557.86","high":"4573.17","ts":"1773925200"},{"open":"4615.05","close":"4611.67","value":"4611.67","low":"4609.89","high":"4615.05","ts":"1773928800"},{"open":"4577.56","close":"4577.69","value":"4577.69","low":"4577.56","high":"4577.69","ts":"1773932400"},{"open":"4589.48","close":"4591.51","value":"4591.51","low":"4588.9","high":"4594.17","ts":"1773936000"},{"open":"4607.02","close":"4604.82","value":"4604.82","low":"4604.82","high":"4607.35","ts":"1773939600"},{"open":"4608.41","close":"4607.4","value":"4607.4","low":"4606.53","high":"4608.41","ts":"1773943200"},{"open":"4634.73","close":"4637.63","value":"4637.63","low":"4634.73","high":"4637.63","ts":"1773946800"},{"open":"4656.9","close":"4650.55","value":"4650.55","low":"4649.7","high":"4656.9","ts":"1773950400"},{"open":"4649.53","close":"4649.77","value":"4649.77","low":"4649.46","high":"4649.81","ts":"1773954000"},{"open":"4642.79","close":"4638.49","value":"4638.49","low":"4638.17","high":"4642.79","ts":"1773957600"},{"open":"4643.99","close":"4643.1","value":"4643.1","low":"4643.1","high":"4644.24","ts":"1773961200"},{"open":"4650.61","close":"4649.69","value":"4649.69","low":"4649.69","high":"4650.85","ts":"1773964800"},{"open":"4673.8","close":"4677.9","value":"4677.9","low":"4673.8","high":"4677.9","ts":"1773968400"},{"open":"4700.36","close":"4698.65","value":"4698.65","low":"4697.66","high":"4700.37","ts":"1773972000"},{"open":"4725.86","close":"4725.28","value":"4725.28","low":"4725.28","high":"4725.93","ts":"1773975600"},{"open":"4721.23","close":"4720.93","value":"4720.93","low":"4720.93","high":"4721.25","ts":"1773979200"},{"open":"4688.62","close":"4688.32","value":"4688.32","low":"4688.32","high":"4688.78","ts":"1773982800"},{"open":"4667.62","close":"4669.01","value":"4669.01","low":"4667.62","high":"4669.54","ts":"1773986400"},{"open":"4706.25","close":"4706.43","value":"4706.43","low":"4706.25","high":"4706.43","ts":"1773990000"},{"open":"4693.21","close":"4692.16","value":"4692.16","low":"4691.42","high":"4693.26","ts":"1773993600"},{"open":"4663.5","close":"4665.71","value":"4665.71","low":"4663.2","high":"4667.48","ts":"1773997200"},{"open":"4645.01","close":"4644.17","value":"4644.17","low":"4643.69","high":"4645.01","ts":"1774000800"},{"open":"4670.19","close":"4671.37","value":"4671.37","low":"4669.62","high":"4672.9","ts":"1774004400"},{"open":"4679.15","close":"4679.55","value":"4679.55","low":"4679.11","high":"4679.57","ts":"1774008000"},{"open":"4619.83","close":"4615.05","value":"4615.05","low":"4615.05","high":"4620.86","ts":"1774011600"},{"open":"4566.9","close":"4562.84","value":"4562.84","low":"4559.02","high":"4566.9","ts":"1774015200"},{"open":"4553.74","close":"4554.82","value":"4554.82","low":"4553.71","high":"4554.91","ts":"1774018800"},{"open":"4583.76","close":"4583.98","value":"4583.98","low":"4583.74","high":"4584.06","ts":"1774022400"},{"open":"4574.97","close":"4572.8","value":"4572.8","low":"4572.8","high":"4575.46","ts":"1774026000"},{"open":"4492.17","close":"4495.74","value":"4495.74","low":"4492.17","high":"4495.74","ts":"1774029600"},{"open":"4504.26","close":"4500.65","value":"4500.65","low":"4497.42","high":"4504.26","ts":"1774033200"},{"open":"4498.45","close":"4494.79","value":"4494.79","low":"4491.35","high":"4498.45","ts":"1774036800"},{"open":"4497.44","close":"4497.5","value":"4497.5","low":"4497.41","high":"4497.5","ts":"1774040400"},{"open":"4497.44","close":"4497.48","value":"4497.48","low":"4497.44","high":"4497.5","ts":"1774044000"},{"open":"4497.45","close":"4497.47","value":"4497.47","low":"4497.45","high":"4497.54","ts":"1774047600"},{"open":"4497.44","close":"4497.45","value":"4497.45","low":"4497.41","high":"4497.56","ts":"1774051200"},{"open":"4497.44","close":"4497.43","value":"4497.43","low":"4497.41","high":"4497.59","ts":"1774054800"},{"open":"4497.44","close":"4497.42","value":"4497.42","low":"4497.41","high":"4497.62","ts":"1774058400"},{"open":"4497.45","close":"4497.42","value":"4497.42","low":"4497.41","high":"4497.64","ts":"1774062000"},{"open":"4497.45","close":"4497.41","value":"4497.41","low":"4497.41","high":"4497.64","ts":"1774065600"},{"open":"4497.45","close":"4497.41","value":"4497.41","low":"4497.41","high":"4497.64","ts":"1774069200"},{"open":"4497.44","close":"4497.42","value":"4497.42","low":"4497.41","high":"4497.62","ts":"1774072800"},{"open":"4497.45","close":"4497.43","value":"4497.43","low":"4497.41","high":"4497.61","ts":"1774076400"},{"open":"4497.44","close":"4497.44","value":"4497.44","low":"4497.44","high":"4497.58","ts":"1774080000"},{"open":"4497.44","close":"4497.46","value":"4497.46","low":"4497.44","high":"4497.55","ts":"1774083600"},{"open":"4497.44","close":"4497.48","value":"4497.48","low":"4497.41","high":"4497.52","ts":"1774087200"},{"open":"4497.44","close":"4497.49","value":"4497.49","low":"4497.41","high":"4497.49","ts":"1774090800"},{"open":"4497.44","close":"4497.51","value":"4497.51","low":"4497.44","high":"4497.51","ts":"1774094400"},{"open":"4497.44","close":"4497.52","value":"4497.52","low":"4497.42","high":"4497.52","ts":"1774098000"},{"open":"4497.44","close":"4497.53","value":"4497.53","low":"4497.4","high":"4497.53","ts":"1774101600"},{"open":"4497.44","close":"4497.54","value":"4497.54","low":"4497.38","high":"4497.54","ts":"1774105200"},{"open":"4497.44","close":"4497.54","value":"4497.54","low":"4497.38","high":"4497.54","ts":"1774108800"},{"open":"4497.44","close":"4497.54","value":"4497.54","low":"4497.38","high":"4497.54","ts":"1774112400"},{"open":"4497.44","close":"4497.53","value":"4497.53","low":"4497.4","high":"4497.53","ts":"1774116000"},{"open":"4497.44","close":"4497.52","value":"4497.52","low":"4497.42","high":"4497.52","ts":"1774119600"},{"open":"4497.44","close":"4497.51","value":"4497.51","low":"4497.44","high":"4497.51","ts":"1774123200"},{"open":"4497.44","close":"4497.49","value":"4497.49","low":"4497.44","high":"4497.49","ts":"1774126800"},{"open":"4497.44","close":"4497.48","value":"4497.48","low":"4497.44","high":"4497.51","ts":"1774130400"},{"open":"4497.44","close":"4497.46","value":"4497.46","low":"4497.44","high":"4497.54","ts":"1774134000"},{"open":"4497.44","close":"4497.44","value":"4497.44","low":"4497.44","high":"4497.58","ts":"1774137600"},{"open":"4497.44","close":"4497.43","value":"4497.43","low":"4497.43","high":"4497.6","ts":"1774141200"},{"open":"4497.44","close":"4497.42","value":"4497.42","low":"4497.42","high":"4497.62","ts":"1774144800"},{"open":"4497.44","close":"4497.41","value":"4497.41","low":"4497.41","high":"4497.63","ts":"1774148400"},{"open":"4497.44","close":"4497.41","value":"4497.41","low":"4497.41","high":"4497.64","ts":"1774152000"},{"open":"4497.44","close":"4497.41","value":"4497.41","low":"4497.41","high":"4497.63","ts":"1774155600"},{"open":"4497.44","close":"4497.42","value":"4497.42","low":"4497.42","high":"4497.62","ts":"1774159200"},{"open":"4497.44","close":"4497.43","value":"4497.43","low":"4497.43","high":"4497.6","ts":"1774162800"},{"open":"4497.44","close":"4497.44","value":"4497.44","low":"4497.44","high":"4497.57","ts":"1774166400"},{"open":"4497.44","close":"4497.46","value":"4497.46","low":"4497.44","high":"4497.54","ts":"1774170000"},{"open":"4497.44","close":"4497.48","value":"4497.48","low":"4497.44","high":"4497.5","ts":"1774173600"},{"open":"4497.44","close":"4497.5","value":"4497.5","low":"4497.44","high":"4497.5","ts":"1774177200"},{"open":"4497.44","close":"4497.51","value":"4497.51","low":"4497.44","high":"4497.51","ts":"1774180800"},{"open":"4497.44","close":"4497.53","value":"4497.53","low":"4497.41","high":"4497.53","ts":"1774184400"},{"open":"4497.44","close":"4497.54","value":"4497.54","low":"4497.4","high":"4497.54","ts":"1774188000"},{"open":"4497.44","close":"4497.54","value":"4497.54","low":"4497.38","high":"4497.54","ts":"1774191600"},{"open":"4497.44","close":"4497.54","value":"4497.54","low":"4497.38","high":"4497.54","ts":"1774195200"},{"open":"4497.44","close":"4497.54","value":"4497.54","low":"4497.39","high":"4497.54","ts":"1774198800"},{"open":"4497.44","close":"4497.53","value":"4497.53","low":"4497.4","high":"4497.53","ts":"1774202400"},{"open":"4497.44","close":"4497.52","value":"4497.52","low":"4497.41","high":"4497.52","ts":"1774206000"},{"open":"4497.44","close":"4497.48","value":"4497.48","low":"4497.41","high":"4497.48","ts":"1774209600"},{"open":"4491.73","close":"4491.87","value":"4491.87","low":"4491.7","high":"4491.87","ts":"1774213200"},{"open":"4491.65","close":"4493.62","value":"4493.62","low":"4491.47","high":"4494.71","ts":"1774216800"},{"open":"4462.49","close":"4466.31","value":"4466.31","low":"4462.42","high":"4466.88","ts":"1774220400"},{"open":"4357.89","close":"4362.27","value":"4362.27","low":"4357.11","high":"4364.19","ts":"1774224000"},{"open":"4391.97","close":"4389.31","value":"4389.31","low":"4386.94","high":"4391.97","ts":"1774227600"},{"open":"4367.11","close":"4363.36","value":"4363.36","low":"4362.84","high":"4367.11","ts":"1774231200"},{"open":"4349.49","close":"4353.12","value":"4353.12","low":"4349.49","high":"4353.12","ts":"1774234800"},{"open":"4361.38","close":"4363.39","value":"4363.39","low":"4361.3","high":"4364.21","ts":"1774238400"},{"open":"4316.1","close":"4311.75","value":"4311.75","low":"4311.75","high":"4317.23","ts":"1774242000"},{"open":"4223.22","close":"4213.64","value":"4213.64","low":"4211.92","high":"4223.22","ts":"1774245600"},{"open":"4193.83","close":"4198.43","value":"4198.43","low":"4193.55","high":"4200","ts":"1774249200"},{"open":"4238.83","close":"4249.03","value":"4249.03","low":"4238.01","high":"4253.51","ts":"1774252800"},{"open":"4246.21","close":"4253.8","value":"4253.8","low":"4246.21","high":"4253.8","ts":"1774256400"},{"open":"4265.9","close":"4267.72","value":"4267.72","low":"4265.9","high":"4267.72","ts":"1774260000"},{"open":"4366.7","close":"4374.58","value":"4374.58","low":"4366.7","high":"4374.58","ts":"1774263600"},{"open":"4477.54","close":"4486.99","value":"4486.99","low":"4477.54","high":"4486.99","ts":"1774267200"},{"open":"4450.97","close":"4452.16","value":"4452.16","low":"4450.38","high":"4453.67","ts":"1774270800"},{"open":"4469.3","close":"4467.41","value":"4467.41","low":"4466.5","high":"4469.3","ts":"1774274400"},{"open":"4366.05","close":"4359.08","value":"4359.08","low":"4359.08","high":"4367.64","ts":"1774278000"},{"open":"4376.15","close":"4374.31","value":"4374.31","low":"4372.78","high":"4376.15","ts":"1774281600"},{"open":"4428.14","close":"4425.83","value":"4425.83","low":"4423.79","high":"4428.14","ts":"1774285200"},{"open":"4451.03","close":"4451.5","value":"4451.5","low":"4451.03","high":"4451.5","ts":"1774288800"},{"open":"4405.43","close":"4400.01","value":"4400.01","low":"4396.11","high":"4405.43","ts":"1774292400"},{"open":"4406.52","close":"4407.21","value":"4407.21","low":"4406.52","high":"4407.21","ts":"1774296000"},{"open":"4407.8","close":"4407.87","value":"4407.87","low":"4407.8","high":"4408","ts":"1774299600"},{"open":"4426.26","close":"4426.8","value":"4426.8","low":"4426.26","high":"4426.8","ts":"1774303200"},{"open":"4436.42","close":"4439.03","value":"4439.03","low":"4436.42","high":"4439.03","ts":"1774306800"},{"open":"4370.15","close":"4370.74","value":"4370.74","low":"4370.15","high":"4370.74","ts":"1774310400"},{"open":"4324.7","close":"4325.95","value":"4325.95","low":"4324.7","high":"4325.95","ts":"1774314000"},{"open":"4363.6","close":"4364.29","value":"4364.29","low":"4363.57","high":"4364.29","ts":"1774317600"},{"open":"4345.69","close":"4347.01","value":"4347.01","low":"4345.69","high":"4347.01","ts":"1774321200"},{"open":"4334.24","close":"4334.08","value":"4334.08","low":"4333.99","high":"4334.63","ts":"1774324800"},{"open":"4345.98","close":"4346.69","value":"4346.69","low":"4345.98","high":"4346.69","ts":"1774328400"},{"open":"4401.19","close":"4401.09","value":"4401.09","low":"4401.09","high":"4401.19","ts":"1774332000"},{"open":"4418.79","close":"4419.04","value":"4419.04","low":"4418.72","high":"4419.19","ts":"1774335600"},{"open":"4409.11","close":"4409.02","value":"4409.02","low":"4408.97","high":"4409.16","ts":"1774339200"},{"open":"4426.32","close":"4429.67","value":"4429.67","low":"4426.32","high":"4429.67","ts":"1774342800"},{"open":"4439.94","close":"4438.07","value":"4438.07","low":"4438.07","high":"4440.16","ts":"1774346400"},{"open":"4404.89","close":"4407.54","value":"4407.54","low":"4404.28","high":"4410.62","ts":"1774350000"},{"open":"4381.43","close":"4381.02","value":"4381.02","low":"4380.8","high":"4381.5","ts":"1774353600"},{"open":"4371.72","close":"4376.14","value":"4376.14","low":"4371.2","high":"4378.17","ts":"1774357200"},{"open":"4424.51","close":"4430.71","value":"4430.71","low":"4424.51","high":"4430.71","ts":"1774360800"},{"open":"4422.79","close":"4421.84","value":"4421.84","low":"4421.84","high":"4423.11","ts":"1774364400"},{"open":"4421.26","close":"4420.95","value":"4420.95","low":"4420.95","high":"4421.28","ts":"1774368000"},{"open":"4388.61","close":"4388.13","value":"4388.13","low":"4387.77","high":"4388.69","ts":"1774371600"},{"open":"4390.3","close":"4387.17","value":"4387.17","low":"4385.01","high":"4390.3","ts":"1774375200"},{"open":"4400.96","close":"4399.43","value":"4399.43","low":"4399.05","high":"4400.99","ts":"1774378800"},{"open":"4476.36","close":"4474.51","value":"4474.51","low":"4474.51","high":"4476.59","ts":"1774382400"},{"open":"4474.46","close":"4474.6","value":"4474.6","low":"4474.42","high":"4474.6","ts":"1774386000"},{"open":"4478.4","close":"4482.45","value":"4482.45","low":"4478.4","high":"4482.45","ts":"1774389600"},{"open":"4548.93","close":"4544.9","value":"4544.9","low":"4544.6","high":"4549.02","ts":"1774393200"},{"open":"4564.62","close":"4563.65","value":"4563.65","low":"4563.65","high":"4564.77","ts":"1774396800"},{"open":"4597.58","close":"4596.65","value":"4596.65","low":"4595.94","high":"4597.58","ts":"1774400400"},{"open":"4583.66","close":"4582.85","value":"4582.85","low":"4582.85","high":"4583.85","ts":"1774404000"},{"open":"4573.12","close":"4569.29","value":"4569.29","low":"4568.76","high":"4574.25","ts":"1774407600"},{"open":"4569.37","close":"4572.62","value":"4572.62","low":"4566.8","high":"4575.09","ts":"1774411200"},{"open":"4572.53","close":"4556.22","value":"4556.22","low":"4551.23","high":"4573.96","ts":"1774414800"}]},{"range":"month","tabText":"Месяц","data":[{"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":"4556.22","value":"4556.22","low":"4457.01","high":"4602.63","ts":"1774386000"}]},{"range":"year","tabText":"Год","data":[{"volume":"95520","open":"3019","close":"3026.7","value":"3026.7","low":"3014.7","high":"3042.4","ts":"1742850000"},{"volume":"79119","open":"3021.1","close":"3027","value":"3027","low":"3017.8","high":"3036.1","ts":"1742936400"},{"volume":"51935","open":"3038.5","close":"3068.1","value":"3068.1","low":"3034.2","high":"3071.3","ts":"1743022800"},{"volume":"141372","open":"3115.4","close":"3118.2","value":"3118.2","low":"3100.9","high":"3124.4","ts":"1743109200"},{"volume":"157789","open":"3139","close":"3157.4","value":"3157.4","low":"3131.4","high":"3162","ts":"1743368400"},{"volume":"147781","open":"3175.6","close":"3148","value":"3148","low":"3130.5","high":"3177","ts":"1743454800"},{"volume":"175433","open":"3154.2","close":"3190.3","value":"3190.3","low":"3135.7","high":"3201.6","ts":"1743541200"},{"volume":"233746","open":"3170.5","close":"3137.7","value":"3137.7","low":"3073.5","high":"3172.2","ts":"1743627600"},{"volume":"254745","open":"3118.7","close":"3056.3","value":"3056.3","low":"3032.7","high":"3160.2","ts":"1743714000"},{"volume":"155303","open":"3035.3","close":"2998.8","value":"2998.8","low":"2970.4","high":"3064.5","ts":"1743973200"},{"volume":"154373","open":"3008.6","close":"2998.3","value":"2998.3","low":"2988.6","high":"3037.9","ts":"1744059600"},{"volume":"220657","open":"2998.3","close":"3099.9","value":"3099.9","low":"2993.3","high":"3118.5","ts":"1744146000"},{"volume":"144936","open":"3141.5","close":"3192.4","value":"3192.4","low":"3119.4","high":"3195","ts":"1744232400"},{"volume":"184373","open":"3236.7","close":"3255.7","value":"3255.7","low":"3205","high":"3263","ts":"1744318800"},{"volume":"147981","open":"3247.8","close":"3226.7","value":"3226.7","low":"3208.7","high":"3253.8","ts":"1744578000"},{"volume":"96296","open":"3244.3","close":"3247.1","value":"3247.1","low":"3228","high":"3250.9","ts":"1744664400"},{"volume":"195723","open":"3297.8","close":"3356.3","value":"3356.3","low":"3286.5","high":"3358.4","ts":"1744750800"},{"volume":"172481","open":"3357","close":"3340.5","value":"3340.5","low":"3296.4","high":"3357.4","ts":"1744837200"},{"volume":"175381","open":"3393.9","close":"3435.2","value":"3435.2","low":"3382","high":"3442.3","ts":"1745182800"},{"volume":"314996","open":"3497.4","close":"3391","value":"3391","low":"3379.1","high":"3509.9","ts":"1745269200"},{"volume":"262442","open":"3349.4","close":"3302.5","value":"3302.5","low":"3270.8","high":"3359.5","ts":"1745355600"},{"volume":"155978","open":"3337.3","close":"3358.2","value":"3358.2","low":"3316.9","high":"3359.4","ts":"1745442000"},{"volume":"175838","open":"3333.7","close":"3330.2","value":"3330.2","low":"3274.8","high":"3337.4","ts":"1745528400"},{"volume":"149304","open":"3302.6","close":"3353.5","value":"3353.5","low":"3284","high":"3363.8","ts":"1745787600"},{"volume":"121735","open":"3325.7","close":"3327.6","value":"3327.6","low":"3309.2","high":"3340.5","ts":"1745874000"},{"volume":"174625","open":"3314","close":"3299.2","value":"3299.2","low":"3275.6","high":"3330.1","ts":"1745960400"},{"volume":"151221","open":"3237","close":"3248.3","value":"3248.3","low":"3209.4","high":"3251.8","ts":"1746046800"},{"volume":"171058","open":"3263.9","close":"3247.4","value":"3247.4","low":"3229.5","high":"3277","ts":"1746133200"},{"volume":"135308","open":"3262.7","close":"3343.7","value":"3343.7","low":"3261.4","high":"3346.7","ts":"1746392400"},{"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":"4556.22","value":"4556.22","low":"4457.01","high":"4602.63","ts":"1774386000"}]},{"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":"95520","open":"3019","close":"3026.7","value":"3026.7","low":"3014.7","high":"3042.4","ts":"1742850000"},{"volume":"262442","open":"3349.4","close":"3302.5","value":"3302.5","low":"3270.8","high":"3359.5","ts":"1745355600"},{"volume":"143677","open":"3309.1","close":"3318.3","value":"3318.3","low":"3291.5","high":"3327.2","ts":"1747774800"},{"volume":"147652","open":"3409.8","close":"3384.7","value":"3384.7","low":"3380.1","high":"3419","ts":"1750194000"},{"volume":"183689","open":"3340.9","close":"3355.2","value":"3355.2","low":"3326.1","high":"3385.8","ts":"1752613200"},{"volume":"106250","open":"3398.9","close":"3407.1","value":"3407.1","low":"3394.8","high":"3422.6","ts":"1755032400"},{"volume":"133097","open":"3674.5","close":"3679","value":"3679","low":"3674.5","high":"3697.5","ts":"1757451600"},{"volume":"266064","open":"4037.1","close":"4063.7","value":"4063.7","low":"4037.1","high":"4081","ts":"1759870800"},{"volume":"107052","open":"3978.8","close":"3994.8","value":"3994.8","low":"3965.1","high":"4000.3","ts":"1762290000"},{"volume":"163827","open":"4253.5","close":"4232.5","value":"4232.5","low":"4216.1","high":"4273.3","ts":"1764709200"},{"volume":"80","open":"4326.9","close":"4326.5","value":"4326.5","low":"4326.2","high":"4327.9","ts":"1767214800"},{"volume":"254370","open":"4698","close":"4676.3","value":"4676.3","low":"4423.2","high":"4837.6","ts":"1769979600"},{"volume":"97822","open":"5181","close":"5086.4","value":"5086.4","low":"5058.9","high":"5192.5","ts":"1772658000"}]}],"initialActiveTab":"month","assetName":"Золото","ticker":"GC","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/GC.svg","name":"Золото","price":"4 556,22 $","ticker":"GC","instrument_id":"11331","chartValues":{"weekValue":[5001.1,4852.34,4707.89,4591.51,4649.69,4706.43,4562.84,4497.48,4497.41,4497.51,4497.51,4497.41,4497.5,4497.53,4389.31,4253.8,4374.31,4439.03,4419.04,4430.71,4482.45,4556.22],"halfYearValue":[3791.7,3982.3,4225.4,4131.7,4023.9,4135.7,4074.1,4256.4,4221.1,4333.7,4505.4,4338.7,4603.3,4676.7,5174.7,4827.5,5050.2,5116.1,5121.4,5207.1,4650.55,4556.22],"allTimeValue":[388.6,281.8,287.2,292.9,420,599.4,982,1138.9,1747.7,1312.9,1185.3,1210.2,1244.1,1902.4,1909.9,1933.3,2064.5,2673.9,3341.4,3665.4,4369.9,4556.22],"monthValue":[5170.7,5169.3,5200.4,5278,5356.1,5121.4,5148.1,5086.4,5172,5144.8,5207.1,5184.9,5081.9,5023.8,5007.6,4997.4,4650.55,4494.79,4497.51,4407.21,4474.51,4556.22],"yearValue":[3026.7,3255.7,3299.2,3233.2,3376.1,3383,3333.5,3324.6,3382,3601.8,3719.1,4007.4,4125.1,4201.3,4256.4,4337.2,4453,4676.7,4827.5,5170.7,5207.1,4556.22],"dayValue":[4346.69,4411.86,4418.3,4411.12,4418.76,4422.5,4381.17,4376.14,4411.48,4408.66,4402.6,4416.23,4402.46,4463.24,4474.6,4481.83,4553.72,4576.98,4585.95,4571.28,4570.24,4556.22],"quarterValue":[4505.4,4361,4453,4483.4,4603.3,4587.3,4757.6,4981.4,5423.3,4967.5,4967.7,4935.1,4898.7,5119.4,5200.4,5356.1,5086.4,5207.1,5023.8,4997.4,4497.48,4556.22]},"url":"/finance/commodities/GC","deltaByPeriod":{"dayDelta":{"absoluteDelta":"81,71 $","relativeDelta":"1,83%","direction":"positive"},"weekDelta":{"absoluteDelta":"−444,88 $","relativeDelta":"−8,9%","direction":"negative"},"monthDelta":{"absoluteDelta":"−614,48 $","relativeDelta":"−11,88%","direction":"negative"},"yearDelta":{"absoluteDelta":"1 529,52 $","relativeDelta":"50,53%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"4 167,62 $","relativeDelta":"1 072,47%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/ALUM.svg","name":"Алюминий","price":"3 240,8 $","ticker":"Alum","instrument_id":"11345","chartValues":{"weekValue":[3347.5,3414.89,3346.99,3210.48,3244.37,3243.04,3286.52,3293.32,3207.25,3196.25,3196.51,3194.8,3195.81,3191.57,3177.84,3206.46,3226.86,3226.83,3221.79,3230.09,3241.07,3240.8],"halfYearValue":[2607,2607,2607,2607,2845.5,2845.5,2845.5,2845.5,2845.5,2845.5,2845.5,3165.5,3165.5,3165.5,3165.5,3165.5,3165.5,3165.5,3240.8,3240.8,3240.8,3240.8],"allTimeValue":[2468.25,1307,2055.75,2145,1976,1879,1515,1897,2103,1736.5,2248,3188,2221,2240,2258,2486,2376,2546.5,2607,2845.5,3165.5,3240.8],"monthValue":[3091,3110.5,3174.5,3146,3185,3275,3335.5,3292.5,3431,3388,3398.5,3533,3439,3392,3364.5,3351.5,3241.88,3196.25,3195.8,3226.93,3238.71,3240.8],"yearValue":[2618.58,2367.35,2462.31,2436,2475,2592,2602,2631,2608.5,2619.5,2689.5,2702,2781,2843,2801,2895,2997,3165.5,3059,3091,3457,3240.8],"dayValue":[3226.83,3204.09,3214.72,3215.28,3197.22,3196.88,3211.99,3228.62,3219.87,3213.61,3209.95,3218.3,3216.62,3228.66,3218.84,3227.85,3243.38,3251.26,3241.23,3236.66,3238.69,3240.8],"quarterValue":[2845.5,2845.5,2845.5,2845.5,2845.5,2845.5,3165.5,3165.5,3165.5,3165.5,3165.5,3165.5,3165.5,3165.5,3165.5,3165.5,3240.8,3240.8,3240.8,3240.8,3240.8,3240.8]},"url":"/finance/commodities/Alum","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,09 $","relativeDelta":"0,06%","direction":"positive"},"weekDelta":{"absoluteDelta":"−106,70 $","relativeDelta":"−3,19%","direction":"negative"},"monthDelta":{"absoluteDelta":"149,80 $","relativeDelta":"4,85%","direction":"positive"},"yearDelta":{"absoluteDelta":"622,22 $","relativeDelta":"23,76%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"772,55 $","relativeDelta":"31,3%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/PA.svg","name":"Палладий","price":"1 459,23 $","ticker":"PA","instrument_id":"11348","chartValues":{"weekValue":[1601.8,1567.19,1524.5,1488,1451.13,1451.52,1469.41,1437.48,1416.98,1417,1417.01,1416.97,1417,1417.01,1443.74,1380.64,1449.64,1439.14,1412.09,1399.03,1424.98,1459.23],"halfYearValue":[1157.5,1157.5,1157.5,1157.5,1456.56,1456.56,1456.56,1456.56,1456.56,1456.56,1456.56,2040,2040,2040,2040,2040,2040,2040,1459.23,1459.23,1459.23,1459.23],"allTimeValue":[338.25,191.1,454.2,673.7,741.75,801.5,610.1,722.2,945.9,1463,2368,1874.5,2230,1571.5,977.5,1041.5,915,1073.5,1157.5,1456.56,2040,1459.23],"monthValue":[1751.47,1733,1789.9,1779.65,1827.5,1830.2,1767,1697.23,1650.98,1656.68,1687,1658,1569,1556.96,1545.51,1615.22,1497.31,1450.86,1416.97,1416.97,1440.01,1459.23],"yearValue":[962.5,907.5,958,1036.5,1096,1150,1289,1216,1117,1212.5,1300,1678.5,1420.5,1403,1514.72,1946.42,1905.51,1959.44,1753.44,1791.59,1638.11,1459.23],"dayValue":[1410.25,1426.2,1435.38,1421.38,1431.7,1419.72,1398.22,1399.25,1418.22,1418.88,1413.17,1414.59,1415.94,1433,1425.14,1446.53,1452.09,1472.67,1463.29,1455.17,1463.93,1459.23],"quarterValue":[1456.56,1456.56,1456.56,1456.56,1456.56,1456.56,2040,2040,2040,2040,2040,2040,2040,2040,2040,2040,1459.23,1459.23,1459.23,1459.23,1459.23,1459.23]},"url":"/finance/commodities/PA","deltaByPeriod":{"dayDelta":{"absoluteDelta":"19,22 $","relativeDelta":"1,33%","direction":"positive"},"weekDelta":{"absoluteDelta":"−142,57 $","relativeDelta":"−8,9%","direction":"negative"},"monthDelta":{"absoluteDelta":"−292,24 $","relativeDelta":"−16,69%","direction":"negative"},"yearDelta":{"absoluteDelta":"496,73 $","relativeDelta":"51,61%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 120,98 $","relativeDelta":"331,41%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/PL.svg","name":"Платина","price":"1 969,36 $","ticker":"PL","instrument_id":"11349","chartValues":{"weekValue":[2130,2077.1,2066.55,2011.7,1943.9,1953.5,1995.49,1980.22,1934.53,1934.47,1934.51,1934.53,1934.48,1934.51,1978.44,1839.58,1893.5,1885.69,1856.57,1890.54,1914.8,1969.36],"halfYearValue":[1383.6,1383.6,1383.6,1383.6,1599,1599,1599,1599,1599,1599,1599,2721.4,2721.4,2721.4,2721.4,2721.4,2721.4,2721.4,1969.36,1969.36,1969.36,1969.36],"allTimeValue":[1270.8,956.2,1536.7,1526.7,1614,1465.9,963.2,926.2,905.2,939,1083.5,1037.9,921.5,1027,957.1,944.9,913.5,1294.5,1383.6,1599,2721.4,1969.36],"monthValue":[2178,2129,2302.8,2287.7,2462.8,2484,2334.4,2194.6,2144.7,2157.6,2212.4,2191,2047.2,2034.2,2025.5,2135.9,2039,1944,1934.53,1934.53,1937.82,1969.36],"yearValue":[974.8,947.2,967.6,1081.3,1226.2,1410.7,1437.2,1340.3,1356.7,1396.5,1638.5,1752.7,1540,1553,1700.9,2305.3,2433.5,2638.5,2159.4,2193,2145,1969.36],"dayValue":[1844.92,1881.35,1888.11,1892.26,1914.39,1907.22,1914.56,1887.64,1903.26,1910.04,1907.25,1901.86,1911.18,1924.98,1942.52,1937.99,1952.78,1988.79,1982.92,1970.48,1978.88,1969.36],"quarterValue":[1599,1599,1599,1599,1599,1599,2721.4,2721.4,2721.4,2721.4,2721.4,2721.4,2721.4,2721.4,2721.4,2721.4,1969.36,1969.36,1969.36,1969.36,1969.36,1969.36]},"url":"/finance/commodities/PL","deltaByPeriod":{"dayDelta":{"absoluteDelta":"31,54 $","relativeDelta":"1,63%","direction":"positive"},"weekDelta":{"absoluteDelta":"−160,64 $","relativeDelta":"−7,54%","direction":"negative"},"monthDelta":{"absoluteDelta":"−208,64 $","relativeDelta":"−9,58%","direction":"negative"},"yearDelta":{"absoluteDelta":"994,56 $","relativeDelta":"102,03%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"698,56 $","relativeDelta":"54,97%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SILVER.svg","name":"Серебро","price":"73,31 $","ticker":"SI","instrument_id":"11350","chartValues":{"weekValue":[79.11,76.24,71.81,70.36,72.52,72.98,69.4,68.01,67.95,67.95,68,68.01,68.02,68.02,66.24,63.48,68.85,69.7,70.22,69.98,71.7,73.31],"halfYearValue":[37.32,37.32,37.32,37.32,48.25,48.25,48.25,48.25,48.25,48.25,48.25,89.11,89.11,89.11,89.11,89.11,89.11,89.11,73.31,73.31,73.31,73.31],"allTimeValue":[12.27,10.55,19.18,34.09,31.79,19.83,15.98,18.87,17.22,15.01,24.42,22.49,19.95,22.67,23.83,28.02,33.49,35.79,37.32,48.25,89.11,73.31],"monthValue":[86.39,86.64,89.58,87.17,91.01,83.06,83.36,82.38,84.47,87.34,88.89,83.96,80.55,81,79.39,79.75,72.82,67.87,67.95,69.14,71.24,73.31],"yearValue":[34.22,32.17,32.82,32.51,34.65,36.12,36.57,38.32,38.56,41.72,42.01,48.37,48.19,50.4,53.38,64.07,71.9,92.38,87.05,83.99,88.89,73.31],"dayValue":[66.89,68.67,70.06,69.65,70.06,70.05,69.35,68.16,69.48,70.1,69.71,69.47,69.9,70.44,71.24,71.6,73,73.81,73.74,73.41,73.6,73.31],"quarterValue":[48.25,48.25,48.25,48.25,48.25,48.25,89.11,89.11,89.11,89.11,89.11,89.11,89.11,89.11,89.11,89.11,73.31,73.31,73.31,73.31,73.31,73.31]},"url":"/finance/commodities/SI","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,07 $","relativeDelta":"2,91%","direction":"positive"},"weekDelta":{"absoluteDelta":"−5,80 $","relativeDelta":"−7,33%","direction":"negative"},"monthDelta":{"absoluteDelta":"−13,08 $","relativeDelta":"−15,14%","direction":"negative"},"yearDelta":{"absoluteDelta":"39,09 $","relativeDelta":"114,2%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"61,04 $","relativeDelta":"497,33%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"comex","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"08:58","dateInfo":"25.03.2026","isCommodity":true,"isHideTime":false,"itemsListEmpty":false,"currencyCode":"USD","price":"4 556,22 $","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставлены: АО «Интерфакс»","disclaimerType":"interfax","disclaimer":{},"hiddenText":"Биржа comex, время открытия 08:58, дата 25.03.2026","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":"81,71 $","relativeDelta":"1,83%","direction":"positive"},"weekDelta":{"absoluteDelta":"−444,88 $","relativeDelta":"−8,9%","direction":"negative"},"monthDelta":{"absoluteDelta":"−614,48 $","relativeDelta":"−11,88%","direction":"negative"},"yearDelta":{"absoluteDelta":"1 529,52 $","relativeDelta":"50,53%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"4 167,62 $","relativeDelta":"1 072,47%","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":"AUlJ1mAgX8Pveap5m4i+OQ==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ajm9w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"ajm93":{"state":{"items":[{"subtitle":"503 предложения от 85 банков","text":"503 предложения от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 17 страховых","text":"Получите цены сразу от 17 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1774418315389590-12213601865897642102-balancer-l7leveler-kubr-yp-klg-250-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"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"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lFXgu8qYj5DD8se5kvIH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ajm9w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"ajm94":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки GC","subtype":"rsya_finance_main","nonceId":"AUlJ1mAgX8Pveap5m4i+OQ==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1774418315389590-12213601865897642102-balancer-l7leveler-kubr-yp-klg-250-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ajm9w05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"ajm95":{"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":"ajm9w07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}