Официальная стоимость Золота (GC) в долларах США (USD) на 15 апреля 2026 года. Зв последний месяц стоимость опустилась на 203,51 $. Изучайте графики изменений и выбирайте оптимальный момент для покупки.
Быстрый ответ: биржевые котировки
GCЗолотоБиржа comex, время открытия 11:00, дата 15.04.2026
{"kbjj0":{"state":{"headerProps":{"form":{"action":"/finance/commodities","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fcommodities%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BGC%26ncrnd%3D10803","tld":"ru","platform":"desktop"},"loginUrl":"https://passport.yandex.ru/auth?retpath=https%3A%2F%2Fyandex.ru%2Ffinance%2Fcommodities%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BGC%26ncrnd%3D10803&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1776240060801126-14508708644436477415-balancer-l7leveler-kubr-yp-vla-218-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки GC","reqid":"1776240060801126-14508708644436477415-balancer-l7leveler-kubr-yp-vla-218-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки GC\"}","counters":{"type":"b","data":{"$header":"kbjjz000","logo":"kbjjz001","advanced-search":"kbjjz002","login":"kbjjz004","usermenu":"kbjjz005","market-cart":"kbjjz007","more-button":"kbjjz008","cbir":"kbjjz009","clear":"kbjjz00a","submit":"kbjjz00b","alice":"kbjjz00c","favorites":"kbjjz00d","weather-informer":"kbjjz00e","$navigation":"kbjjz00f","item":"kbjjz01i","tab-search":"kbjjz011","tab-alice_chat":"kbjjz013","tab-finance":"kbjjz015","tab-images":"kbjjz017","tab-video":"kbjjz019","tab-maps":"kbjjz01b","tab-shopping":"kbjjz01d","tab-realty":"kbjjz01f","tab-translate":"kbjjz01h","tab-all":"kbjjz01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"7221007821776240027"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"kbjjw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"kbjj1":{"state":{"title":"Стоимость Золота (GC)","subtitle":"Официальная стоимость Золота (GC) в долларах США (USD) на 15 апреля 2026 года. Зв последний месяц стоимость опустилась на 203,51 $. Изучайте графики изменений и выбирайте оптимальный момент для покупки.","seo":true,"breadcrumbs":[{"url":"/finance/commodities","title":"Все товары"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"kbjjw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"kbjj2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"open":"4777.14","close":"4777.72","value":"4777.72","low":"4777.14","high":"4777.72","ts":"1776153300"},{"open":"4775.73","close":"4775.79","value":"4775.79","low":"4775.71","high":"4775.79","ts":"1776153600"},{"open":"4780.74","close":"4781.25","value":"4781.25","low":"4780.74","high":"4781.38","ts":"1776153900"},{"open":"4780.42","close":"4779.78","value":"4779.78","low":"4779.59","high":"4780.51","ts":"1776154200"},{"open":"4778.79","close":"4779.98","value":"4779.98","low":"4778.53","high":"4781.32","ts":"1776154500"},{"open":"4780.28","close":"4777.09","value":"4777.09","low":"4775.12","high":"4780.28","ts":"1776154800"},{"open":"4783.42","close":"4785.74","value":"4785.74","low":"4783.42","high":"4785.74","ts":"1776155100"},{"open":"4788.25","close":"4788.57","value":"4788.57","low":"4788.25","high":"4788.57","ts":"1776155400"},{"open":"4788.04","close":"4786.63","value":"4786.63","low":"4786.63","high":"4788.35","ts":"1776155700"},{"open":"4783.8","close":"4784.94","value":"4784.94","low":"4783.8","high":"4784.94","ts":"1776156000"},{"open":"4785.44","close":"4784.32","value":"4784.32","low":"4784.32","high":"4785.53","ts":"1776156300"},{"open":"4784.7","close":"4784.54","value":"4784.54","low":"4784.54","high":"4784.79","ts":"1776156600"},{"open":"4783.57","close":"4784.88","value":"4784.88","low":"4783.32","high":"4785.72","ts":"1776156900"},{"open":"4785.52","close":"4785.97","value":"4785.97","low":"4785.52","high":"4785.98","ts":"1776157200"},{"open":"4782.45","close":"4784.85","value":"4784.85","low":"4782.45","high":"4784.85","ts":"1776157500"},{"open":"4784.71","close":"4785.15","value":"4785.15","low":"4784.59","high":"4785.42","ts":"1776157800"},{"open":"4786.03","close":"4785.62","value":"4785.62","low":"4785.62","high":"4786.08","ts":"1776158100"},{"open":"4786.51","close":"4786.96","value":"4786.96","low":"4786.4","high":"4787.32","ts":"1776158400"},{"open":"4784.78","close":"4780.9","value":"4780.9","low":"4778.77","high":"4784.78","ts":"1776158700"},{"open":"4773.38","close":"4773.54","value":"4773.54","low":"4773.38","high":"4773.54","ts":"1776159000"},{"open":"4777.89","close":"4778.59","value":"4778.59","low":"4777.83","high":"4778.86","ts":"1776159300"},{"open":"4777.27","close":"4778.61","value":"4778.61","low":"4777.27","high":"4778.61","ts":"1776159600"},{"open":"4775.44","close":"4773.63","value":"4773.63","low":"4771.96","high":"4775.44","ts":"1776159900"},{"open":"4777.82","close":"4777.55","value":"4777.55","low":"4777.55","high":"4777.95","ts":"1776160200"},{"open":"4780.15","close":"4779.14","value":"4779.14","low":"4779.14","high":"4780.34","ts":"1776160500"},{"open":"4779.5","close":"4779.83","value":"4779.83","low":"4779.5","high":"4779.83","ts":"1776160800"},{"open":"4782.87","close":"4783.68","value":"4783.68","low":"4782.63","high":"4784.46","ts":"1776161100"},{"open":"4781.52","close":"4781.15","value":"4781.15","low":"4780.89","high":"4781.64","ts":"1776161400"},{"open":"4783.42","close":"4785.17","value":"4785.17","low":"4783.37","high":"4786.12","ts":"1776161700"},{"open":"4785.48","close":"4784.17","value":"4784.17","low":"4783.19","high":"4785.48","ts":"1776162000"},{"open":"4782.89","close":"4784.12","value":"4784.12","low":"4782.63","high":"4785.05","ts":"1776162300"},{"open":"4783.01","close":"4783.81","value":"4783.81","low":"4782.95","high":"4784.34","ts":"1776162600"},{"open":"4769.66","close":"4761.48","value":"4761.48","low":"4761.48","high":"4771.68","ts":"1776162900"},{"open":"4762.26","close":"4765.42","value":"4765.42","low":"4762.26","high":"4765.42","ts":"1776163200"},{"open":"4769.39","close":"4769.25","value":"4769.25","low":"4769.23","high":"4769.5","ts":"1776163500"},{"open":"4771.84","close":"4771.32","value":"4771.32","low":"4771.32","high":"4771.98","ts":"1776163800"},{"open":"4770.71","close":"4769.9","value":"4769.9","low":"4769.44","high":"4770.75","ts":"1776164100"},{"open":"4770.62","close":"4770.27","value":"4770.27","low":"4770.27","high":"4770.64","ts":"1776164400"},{"open":"4774.17","close":"4775.69","value":"4775.69","low":"4774.14","high":"4776.05","ts":"1776164700"},{"open":"4776.62","close":"4776.06","value":"4776.06","low":"4775.65","high":"4776.74","ts":"1776165000"},{"open":"4777.53","close":"4777.04","value":"4777.04","low":"4776.67","high":"4777.67","ts":"1776165300"},{"open":"4777.45","close":"4777.52","value":"4777.52","low":"4777.37","high":"4777.52","ts":"1776165600"},{"open":"4782.04","close":"4778.88","value":"4778.88","low":"4778.58","high":"4782.13","ts":"1776165900"},{"open":"4775.37","close":"4774.47","value":"4774.47","low":"4774.14","high":"4775.47","ts":"1776166200"},{"open":"4776.5","close":"4777.45","value":"4777.45","low":"4776.46","high":"4777.45","ts":"1776166500"},{"open":"4777.39","close":"4779.23","value":"4779.23","low":"4777.39","high":"4779.23","ts":"1776166800"},{"open":"4777.42","close":"4776.33","value":"4776.33","low":"4776.33","high":"4777.6","ts":"1776167100"},{"open":"4773.03","close":"4773.99","value":"4773.99","low":"4772.95","high":"4774.17","ts":"1776167400"},{"open":"4780.87","close":"4778.05","value":"4778.05","low":"4775.68","high":"4780.87","ts":"1776167700"},{"open":"4776.18","close":"4775.43","value":"4775.43","low":"4775.43","high":"4776.32","ts":"1776168000"},{"open":"4777.21","close":"4776.93","value":"4776.93","low":"4776.93","high":"4777.29","ts":"1776168300"},{"open":"4770.53","close":"4769.83","value":"4769.83","low":"4769.25","high":"4770.55","ts":"1776168600"},{"open":"4771.88","close":"4770.64","value":"4770.64","low":"4769.66","high":"4771.88","ts":"1776168900"},{"open":"4765.37","close":"4766.07","value":"4766.07","low":"4765.37","high":"4766.07","ts":"1776169200"},{"open":"4769.75","close":"4767.18","value":"4767.18","low":"4765.57","high":"4769.75","ts":"1776169500"},{"open":"4772.88","close":"4774.55","value":"4774.55","low":"4772.88","high":"4774.55","ts":"1776169800"},{"open":"4773.07","close":"4773.06","value":"4773.06","low":"4773.04","high":"4773.18","ts":"1776170100"},{"open":"4773.63","close":"4770.19","value":"4770.19","low":"4770.19","high":"4774.41","ts":"1776170400"},{"open":"4770.12","close":"4772.43","value":"4772.43","low":"4769.85","high":"4773.59","ts":"1776170700"},{"open":"4765.7","close":"4763.72","value":"4763.72","low":"4761.87","high":"4765.7","ts":"1776171000"},{"open":"4768.73","close":"4771.16","value":"4771.16","low":"4768.73","high":"4771.16","ts":"1776171300"},{"open":"4777.06","close":"4777.2","value":"4777.2","low":"4777.06","high":"4777.2","ts":"1776171600"},{"open":"4775.04","close":"4776.5","value":"4776.5","low":"4774.95","high":"4777.34","ts":"1776171900"},{"open":"4779.28","close":"4781.06","value":"4781.06","low":"4779.28","high":"4781.06","ts":"1776172200"},{"open":"4784.99","close":"4785.94","value":"4785.94","low":"4784.92","high":"4786.42","ts":"1776172500"},{"open":"4788.01","close":"4789.7","value":"4789.7","low":"4787.74","high":"4790.87","ts":"1776172800"},{"open":"4784.61","close":"4783.24","value":"4783.24","low":"4783.24","high":"4784.92","ts":"1776173100"},{"open":"4787.42","close":"4790.98","value":"4790.98","low":"4786.98","high":"4793.29","ts":"1776173400"},{"open":"4799.51","close":"4797.56","value":"4797.56","low":"4796.14","high":"4799.51","ts":"1776173700"},{"open":"4791.06","close":"4791.78","value":"4791.78","low":"4791.06","high":"4791.78","ts":"1776174000"},{"open":"4792.57","close":"4792.6","value":"4792.6","low":"4792.57","high":"4792.71","ts":"1776174300"},{"open":"4792.86","close":"4792.38","value":"4792.38","low":"4792.38","high":"4793","ts":"1776174600"},{"open":"4791.58","close":"4795.06","value":"4795.06","low":"4791.57","high":"4795.36","ts":"1776174900"},{"open":"4799.81","close":"4797.15","value":"4797.15","low":"4796.07","high":"4799.85","ts":"1776175200"},{"open":"4797.36","close":"4799.81","value":"4799.81","low":"4797.36","high":"4799.81","ts":"1776175500"},{"open":"4797.31","close":"4796.3","value":"4796.3","low":"4795.72","high":"4797.38","ts":"1776175800"},{"open":"4800.28","close":"4801.92","value":"4801.92","low":"4800.28","high":"4801.92","ts":"1776176100"},{"open":"4800.51","close":"4801.87","value":"4801.87","low":"4800.11","high":"4803.58","ts":"1776176400"},{"open":"4809.35","close":"4809.93","value":"4809.93","low":"4809.24","high":"4810.42","ts":"1776176700"},{"open":"4814.52","close":"4814.8","value":"4814.8","low":"4814.4","high":"4814.8","ts":"1776177000"},{"open":"4809.81","close":"4804.47","value":"4804.47","low":"4803.15","high":"4809.81","ts":"1776177300"},{"open":"4801.82","close":"4801.81","value":"4801.81","low":"4801.81","high":"4801.92","ts":"1776177600"},{"open":"4798.23","close":"4799.99","value":"4799.99","low":"4798.23","high":"4799.99","ts":"1776177900"},{"open":"4799.2","close":"4799.7","value":"4799.7","low":"4799.12","high":"4799.83","ts":"1776178200"},{"open":"4802.72","close":"4803.2","value":"4803.2","low":"4802.72","high":"4803.2","ts":"1776178500"},{"open":"4800.56","close":"4798.62","value":"4798.62","low":"4796.81","high":"4800.56","ts":"1776178800"},{"open":"4795.13","close":"4793.91","value":"4793.91","low":"4792.83","high":"4795.13","ts":"1776179100"},{"open":"4795.98","close":"4795.95","value":"4795.95","low":"4795.93","high":"4796.19","ts":"1776179400"},{"open":"4797.48","close":"4797.37","value":"4797.37","low":"4797.35","high":"4797.67","ts":"1776179700"},{"open":"4803.24","close":"4804.88","value":"4804.88","low":"4803.24","high":"4804.88","ts":"1776180000"},{"open":"4802.71","close":"4803.44","value":"4803.44","low":"4802.46","high":"4804.29","ts":"1776180300"},{"open":"4807.51","close":"4807.76","value":"4807.76","low":"4807.46","high":"4807.76","ts":"1776180600"},{"open":"4809.64","close":"4810.9","value":"4810.9","low":"4809.64","high":"4810.9","ts":"1776180900"},{"open":"4809.45","close":"4809.2","value":"4809.2","low":"4809.2","high":"4809.45","ts":"1776181200"},{"open":"4808.8","close":"4808.51","value":"4808.51","low":"4808.51","high":"4808.85","ts":"1776181500"},{"open":"4813.08","close":"4812.23","value":"4812.23","low":"4812.23","high":"4813.3","ts":"1776181800"},{"open":"4808.96","close":"4807.43","value":"4807.43","low":"4807.43","high":"4809.31","ts":"1776182100"},{"open":"4809.97","close":"4811.62","value":"4811.62","low":"4809.97","high":"4811.62","ts":"1776182400"},{"open":"4810.82","close":"4810.15","value":"4810.15","low":"4810.15","high":"4811.05","ts":"1776182700"},{"open":"4808.38","close":"4809.64","value":"4809.64","low":"4808.38","high":"4809.64","ts":"1776183000"},{"open":"4809.37","close":"4814.79","value":"4814.79","low":"4809.37","high":"4814.79","ts":"1776183300"},{"open":"4816.13","close":"4816.25","value":"4816.25","low":"4816.03","high":"4816.25","ts":"1776183600"},{"open":"4818.7","close":"4818.53","value":"4818.53","low":"4818.42","high":"4818.75","ts":"1776183900"},{"open":"4816.87","close":"4816.92","value":"4816.92","low":"4816.87","high":"4816.96","ts":"1776184200"},{"open":"4815.61","close":"4816.27","value":"4816.27","low":"4815.61","high":"4816.27","ts":"1776184500"},{"open":"4815.32","close":"4815.51","value":"4815.51","low":"4815.25","high":"4815.51","ts":"1776184800"},{"open":"4811.63","close":"4813.78","value":"4813.78","low":"4811.63","high":"4813.78","ts":"1776185100"},{"open":"4814.88","close":"4813.7","value":"4813.7","low":"4813.15","high":"4814.96","ts":"1776185400"},{"open":"4811.43","close":"4810.07","value":"4810.07","low":"4808.86","high":"4811.43","ts":"1776185700"},{"open":"4813.49","close":"4815.82","value":"4815.82","low":"4813.25","high":"4817.38","ts":"1776186000"},{"open":"4828.34","close":"4828.72","value":"4828.72","low":"4828.2","high":"4829.05","ts":"1776186300"},{"open":"4828.59","close":"4828.42","value":"4828.42","low":"4828.35","high":"4828.64","ts":"1776186600"},{"open":"4826.21","close":"4826.6","value":"4826.6","low":"4826.09","high":"4826.8","ts":"1776186900"},{"open":"4828.65","close":"4830.24","value":"4830.24","low":"4828.65","high":"4830.24","ts":"1776187200"},{"open":"4827.36","close":"4826.45","value":"4826.45","low":"4825.72","high":"4827.42","ts":"1776187500"},{"open":"4831.94","close":"4832.61","value":"4832.61","low":"4831.85","high":"4832.61","ts":"1776187800"},{"open":"4835","close":"4838.71","value":"4838.71","low":"4833.69","high":"4843.66","ts":"1776188100"},{"open":"4837.68","close":"4837.3","value":"4837.3","low":"4837.02","high":"4837.82","ts":"1776188400"},{"open":"4837.44","close":"4838.33","value":"4838.33","low":"4837.44","high":"4838.33","ts":"1776188700"},{"open":"4837.56","close":"4837.19","value":"4837.19","low":"4837.19","high":"4837.7","ts":"1776189000"},{"open":"4836.46","close":"4835.76","value":"4835.76","low":"4835.19","high":"4836.54","ts":"1776189300"},{"open":"4836.7","close":"4836.52","value":"4836.52","low":"4836.41","high":"4836.84","ts":"1776189600"},{"open":"4841.42","close":"4842.17","value":"4842.17","low":"4841.21","high":"4842.96","ts":"1776189900"},{"open":"4838.32","close":"4839.48","value":"4839.48","low":"4838.32","high":"4839.48","ts":"1776190200"},{"open":"4838.98","close":"4837.73","value":"4837.73","low":"4837.73","high":"4839.1","ts":"1776190500"},{"open":"4836.21","close":"4836.01","value":"4836.01","low":"4835.9","high":"4836.3","ts":"1776190800"},{"open":"4839.03","close":"4837.7","value":"4837.7","low":"4837.06","high":"4839.09","ts":"1776191100"},{"open":"4837.53","close":"4836.99","value":"4836.99","low":"4836.99","high":"4837.7","ts":"1776191400"},{"open":"4838.66","close":"4838.28","value":"4838.28","low":"4838.28","high":"4838.73","ts":"1776191700"},{"open":"4834.83","close":"4835","value":"4835","low":"4834.79","high":"4835","ts":"1776192000"},{"open":"4834.43","close":"4833.75","value":"4833.75","low":"4833.42","high":"4834.45","ts":"1776192300"},{"open":"4832.9","close":"4833.46","value":"4833.46","low":"4832.9","high":"4833.46","ts":"1776192600"},{"open":"4835.92","close":"4835.68","value":"4835.68","low":"4835.52","high":"4836.08","ts":"1776192900"},{"open":"4839.78","close":"4841.4","value":"4841.4","low":"4839.57","high":"4842.63","ts":"1776193200"},{"open":"4841.03","close":"4840.66","value":"4840.66","low":"4840.66","high":"4841.14","ts":"1776193500"},{"open":"4841.32","close":"4841.57","value":"4841.57","low":"4841.32","high":"4841.57","ts":"1776193800"},{"open":"4839.96","close":"4839.41","value":"4839.41","low":"4839.41","high":"4840.06","ts":"1776194100"},{"open":"4840.36","close":"4840.56","value":"4840.56","low":"4840.27","high":"4840.61","ts":"1776194400"},{"open":"4840.56","close":"4840.85","value":"4840.85","low":"4840.51","high":"4840.92","ts":"1776194700"},{"open":"4840.29","close":"4840.46","value":"4840.46","low":"4840.29","high":"4840.54","ts":"1776195000"},{"open":"4840.94","close":"4841.99","value":"4841.99","low":"4840.94","high":"4841.99","ts":"1776195300"},{"open":"4840.94","close":"4841.22","value":"4841.22","low":"4840.84","high":"4841.32","ts":"1776195600"},{"open":"4841.58","close":"4842.22","value":"4842.22","low":"4841.37","high":"4842.92","ts":"1776195900"},{"open":"4841.67","close":"4841.4","value":"4841.4","low":"4841.25","high":"4841.77","ts":"1776196200"},{"open":"4844.73","close":"4845.81","value":"4845.81","low":"4844.43","high":"4847.07","ts":"1776196500"},{"open":"4845.19","close":"4844.2","value":"4844.2","low":"4843.35","high":"4845.24","ts":"1776196800"},{"open":"4843.25","close":"4844.31","value":"4844.31","low":"4843.25","high":"4844.31","ts":"1776197100"},{"open":"4843.33","close":"4842.63","value":"4842.63","low":"4842.63","high":"4843.42","ts":"1776197400"},{"open":"4840.38","close":"4840.83","value":"4840.83","low":"4840.38","high":"4840.83","ts":"1776197700"},{"open":"4840.58","close":"4841.49","value":"4841.49","low":"4840.41","high":"4842.31","ts":"1776198000"},{"open":"4840.08","close":"4840.27","value":"4840.27","low":"4840.04","high":"4840.29","ts":"1776198300"},{"open":"4840.71","close":"4840.34","value":"4840.34","low":"4840.09","high":"4840.84","ts":"1776198600"},{"open":"4840.94","close":"4840.78","value":"4840.78","low":"4840.77","high":"4840.97","ts":"1776198900"},{"open":"4841.81","close":"4841.88","value":"4841.88","low":"4841.78","high":"4841.91","ts":"1776199200"},{"open":"4842.35","close":"4842.06","value":"4842.06","low":"4842.06","high":"4842.38","ts":"1776199500"},{"open":"4841.79","close":"4841.82","value":"4841.82","low":"4841.68","high":"4841.99","ts":"1776199800"},{"open":"4840.91","close":"4841.71","value":"4841.71","low":"4840.91","high":"4841.71","ts":"1776200100"},{"open":"4841.49","close":"4841.66","value":"4841.66","low":"4841.41","high":"4841.66","ts":"1776200400"},{"open":"4841.31","close":"4841.37","value":"4841.37","low":"4841.31","high":"4841.37","ts":"1776200700"},{"open":"4841.5","close":"4841.6","value":"4841.6","low":"4841.5","high":"4841.73","ts":"1776201000"},{"open":"4841.18","close":"4841.21","value":"4841.21","low":"4841.16","high":"4841.23","ts":"1776201300"},{"open":"4841.21","close":"4841.29","value":"4841.29","low":"4841.15","high":"4841.29","ts":"1776201600"},{"open":"4841.29","close":"4841.23","value":"4841.23","low":"4841.21","high":"4841.39","ts":"1776201900"},{"open":"4841.2","close":"4841.17","value":"4841.17","low":"4841.17","high":"4841.41","ts":"1776202200"},{"open":"4841.16","close":"4841.21","value":"4841.21","low":"4841.15","high":"4841.21","ts":"1776202500"},{"open":"4841.15","close":"4841.25","value":"4841.25","low":"4841.1","high":"4841.25","ts":"1776202800"},{"open":"4841.15","close":"4841.15","value":"4841.15","low":"4841.14","high":"4841.28","ts":"1776203100"},{"open":"4841.62","close":"4841.56","value":"4841.56","low":"4841.56","high":"4841.82","ts":"1776203400"},{"open":"4841.18","close":"4841.15","value":"4841.15","low":"4841.11","high":"4841.21","ts":"1776203700"},{"open":"4846.53","close":"4847.37","value":"4847.37","low":"4846.26","high":"4848.4","ts":"1776204000"},{"open":"4848.4","close":"4848.24","value":"4848.24","low":"4848.24","high":"4848.52","ts":"1776204300"},{"open":"4846.5","close":"4845","value":"4845","low":"4845","high":"4846.82","ts":"1776204600"},{"open":"4841.91","close":"4841.31","value":"4841.31","low":"4841.31","high":"4842.06","ts":"1776204900"},{"open":"4842.11","close":"4842.45","value":"4842.45","low":"4842.05","high":"4842.51","ts":"1776205200"},{"open":"4840.92","close":"4840.45","value":"4840.45","low":"4840.13","high":"4841.05","ts":"1776205500"},{"open":"4840.83","close":"4839.39","value":"4839.39","low":"4839.39","high":"4841.05","ts":"1776205800"},{"open":"4839.92","close":"4840.03","value":"4840.03","low":"4839.86","high":"4840.04","ts":"1776206100"},{"open":"4840.85","close":"4840.71","value":"4840.71","low":"4840.71","high":"4840.9","ts":"1776206400"},{"open":"4839.07","close":"4838.28","value":"4838.28","low":"4838.28","high":"4839.21","ts":"1776206700"},{"open":"4835.82","close":"4835.86","value":"4835.86","low":"4835.82","high":"4835.95","ts":"1776207000"},{"open":"4836.06","close":"4836.24","value":"4836.24","low":"4836.06","high":"4836.24","ts":"1776207300"},{"open":"4837.46","close":"4837.32","value":"4837.32","low":"4837.24","high":"4837.54","ts":"1776207600"},{"open":"4840.73","close":"4839.64","value":"4839.64","low":"4838.74","high":"4840.74","ts":"1776207900"},{"open":"4837.62","close":"4838.06","value":"4838.06","low":"4837.5","high":"4838.46","ts":"1776208200"},{"open":"4837.99","close":"4838.28","value":"4838.28","low":"4837.93","high":"4838.28","ts":"1776208500"},{"open":"4837.22","close":"4838.07","value":"4838.07","low":"4837.22","high":"4838.07","ts":"1776208800"},{"open":"4837.09","close":"4836.47","value":"4836.47","low":"4836.47","high":"4837.23","ts":"1776209100"},{"open":"4836.25","close":"4838.48","value":"4838.48","low":"4835.4","high":"4841.63","ts":"1776209400"},{"open":"4839.98","close":"4841.33","value":"4841.33","low":"4839.8","high":"4841.91","ts":"1776209700"},{"open":"4841.24","close":"4841.23","value":"4841.23","low":"4841.21","high":"4841.34","ts":"1776210000"},{"open":"4842.51","close":"4842.46","value":"4842.46","low":"4842.46","high":"4842.62","ts":"1776210300"},{"open":"4839.15","close":"4839.03","value":"4839.03","low":"4839.03","high":"4839.15","ts":"1776210600"},{"open":"4839.42","close":"4837.6","value":"4837.6","low":"4836.01","high":"4839.42","ts":"1776210900"},{"open":"4836.96","close":"4837.32","value":"4837.32","low":"4836.96","high":"4837.32","ts":"1776211200"},{"open":"4836.21","close":"4835.42","value":"4835.42","low":"4835.2","high":"4836.29","ts":"1776211500"},{"open":"4832.59","close":"4833.27","value":"4833.27","low":"4832.44","high":"4833.71","ts":"1776211800"},{"open":"4830.34","close":"4832.25","value":"4832.25","low":"4830.34","high":"4832.25","ts":"1776212100"},{"open":"4834.33","close":"4834.98","value":"4834.98","low":"4834.19","high":"4835.59","ts":"1776212400"},{"open":"4830.22","close":"4833.1","value":"4833.1","low":"4830.22","high":"4833.1","ts":"1776212700"},{"open":"4828.83","close":"4829.93","value":"4829.93","low":"4828.83","high":"4829.93","ts":"1776213000"},{"open":"4829.14","close":"4828.73","value":"4828.73","low":"4828.73","high":"4829.28","ts":"1776213300"},{"open":"4829.72","close":"4829.57","value":"4829.57","low":"4829.57","high":"4829.73","ts":"1776213600"},{"open":"4830.77","close":"4830.01","value":"4830.01","low":"4830.01","high":"4830.92","ts":"1776213900"},{"open":"4831.4","close":"4830.86","value":"4830.86","low":"4830.7","high":"4831.49","ts":"1776214200"},{"open":"4834.97","close":"4836.12","value":"4836.12","low":"4834.97","high":"4836.12","ts":"1776214500"},{"open":"4832.58","close":"4835.23","value":"4835.23","low":"4832.01","high":"4838.24","ts":"1776214800"},{"open":"4838.07","close":"4838.97","value":"4838.97","low":"4838.06","high":"4838.97","ts":"1776215100"},{"open":"4848.54","close":"4849.45","value":"4849.45","low":"4848.54","high":"4849.45","ts":"1776215400"},{"open":"4868.38","close":"4865.42","value":"4865.42","low":"4865.42","high":"4869.16","ts":"1776215700"},{"open":"4845.01","close":"4844.35","value":"4844.35","low":"4844","high":"4845.04","ts":"1776216000"},{"open":"4852.16","close":"4850.4","value":"4850.4","low":"4850.4","high":"4852.58","ts":"1776216300"},{"open":"4847.15","close":"4847.11","value":"4847.11","low":"4847.06","high":"4847.25","ts":"1776216600"},{"open":"4845.28","close":"4845.35","value":"4845.35","low":"4845.2","high":"4845.42","ts":"1776216900"},{"open":"4845.99","close":"4844.21","value":"4844.21","low":"4843.51","high":"4845.99","ts":"1776217200"},{"open":"4842.72","close":"4844.56","value":"4844.56","low":"4842.35","high":"4846.35","ts":"1776217500"},{"open":"4846.61","close":"4845.47","value":"4845.47","low":"4845.47","high":"4846.84","ts":"1776217800"},{"open":"4847.49","close":"4847.26","value":"4847.26","low":"4847.26","high":"4847.51","ts":"1776218100"},{"open":"4847.67","close":"4848.43","value":"4848.43","low":"4847.43","high":"4849.33","ts":"1776218400"},{"open":"4851.56","close":"4852.08","value":"4852.08","low":"4851.54","high":"4852.08","ts":"1776218700"},{"open":"4847.33","close":"4847.47","value":"4847.47","low":"4847.33","high":"4847.47","ts":"1776219000"},{"open":"4843.87","close":"4842.42","value":"4842.42","low":"4842.38","high":"4844","ts":"1776219300"},{"open":"4836.93","close":"4836.97","value":"4836.97","low":"4836.9","high":"4836.99","ts":"1776219600"},{"open":"4835.19","close":"4834.69","value":"4834.69","low":"4834.31","high":"4835.32","ts":"1776219900"},{"open":"4829.7","close":"4827.91","value":"4827.91","low":"4827.91","high":"4829.93","ts":"1776220200"},{"open":"4826.53","close":"4828.62","value":"4828.62","low":"4825.88","high":"4831.41","ts":"1776220500"},{"open":"4828.4","close":"4827.88","value":"4827.88","low":"4827.61","high":"4828.51","ts":"1776220800"},{"open":"4827.12","close":"4827.99","value":"4827.99","low":"4827.12","high":"4827.99","ts":"1776221100"},{"open":"4824.45","close":"4823.19","value":"4823.19","low":"4822.22","high":"4824.45","ts":"1776221400"},{"open":"4824.02","close":"4823.78","value":"4823.78","low":"4823.74","high":"4824.16","ts":"1776221700"},{"open":"4820.39","close":"4819.39","value":"4819.39","low":"4819.05","high":"4820.49","ts":"1776222000"},{"open":"4819.06","close":"4819.24","value":"4819.24","low":"4818.99","high":"4819.24","ts":"1776222300"},{"open":"4822.14","close":"4820.93","value":"4820.93","low":"4820.93","high":"4822.38","ts":"1776222600"},{"open":"4825.4","close":"4825.92","value":"4825.92","low":"4825.4","high":"4825.92","ts":"1776222900"},{"open":"4823.28","close":"4823.1","value":"4823.1","low":"4823.1","high":"4823.32","ts":"1776223200"},{"open":"4826.65","close":"4827.41","value":"4827.41","low":"4826.65","high":"4827.41","ts":"1776223500"},{"open":"4827.55","close":"4827.15","value":"4827.15","low":"4827.15","high":"4827.65","ts":"1776223800"},{"open":"4827.98","close":"4828.44","value":"4828.44","low":"4827.86","high":"4828.87","ts":"1776224100"},{"open":"4827.26","close":"4828.21","value":"4828.21","low":"4827.26","high":"4828.21","ts":"1776224400"},{"open":"4828.03","close":"4827.31","value":"4827.31","low":"4827.15","high":"4828.16","ts":"1776224700"},{"open":"4827.55","close":"4826.72","value":"4826.72","low":"4826.72","high":"4827.69","ts":"1776225000"},{"open":"4826.37","close":"4824.84","value":"4824.84","low":"4823.78","high":"4826.37","ts":"1776225300"},{"open":"4822.94","close":"4822.4","value":"4822.4","low":"4822.29","high":"4823.04","ts":"1776225600"},{"open":"4821.12","close":"4823.05","value":"4823.05","low":"4821.12","high":"4823.05","ts":"1776225900"},{"open":"4825.48","close":"4825.37","value":"4825.37","low":"4825.34","high":"4825.59","ts":"1776226200"},{"open":"4823.92","close":"4823.73","value":"4823.73","low":"4823.73","high":"4823.92","ts":"1776226500"},{"open":"4823","close":"4824.33","value":"4824.33","low":"4822.56","high":"4826.05","ts":"1776226800"},{"open":"4825.14","close":"4825.15","value":"4825.15","low":"4825.09","high":"4825.15","ts":"1776227100"},{"open":"4826.4","close":"4826.87","value":"4826.87","low":"4826.25","high":"4827.32","ts":"1776227400"},{"open":"4825.38","close":"4825.61","value":"4825.61","low":"4825.38","high":"4825.63","ts":"1776227700"},{"open":"4823.85","close":"4823.7","value":"4823.7","low":"4823.7","high":"4823.93","ts":"1776228000"},{"open":"4823.23","close":"4824.7","value":"4824.7","low":"4823","high":"4825.65","ts":"1776228300"},{"open":"4824.95","close":"4825.38","value":"4825.38","low":"4824.95","high":"4825.38","ts":"1776228600"},{"open":"4825.95","close":"4825.59","value":"4825.59","low":"4825.33","high":"4826.1","ts":"1776228900"},{"open":"4828.16","close":"4826.8","value":"4826.8","low":"4825.8","high":"4828.17","ts":"1776229200"},{"open":"4826.8","close":"4824.94","value":"4824.94","low":"4824.94","high":"4827","ts":"1776229500"},{"open":"4826.37","close":"4827.02","value":"4827.02","low":"4826.25","high":"4827.71","ts":"1776229800"},{"open":"4829.11","close":"4829.38","value":"4829.38","low":"4829.02","high":"4829.5","ts":"1776230100"},{"open":"4827.41","close":"4826.43","value":"4826.43","low":"4825.99","high":"4827.45","ts":"1776230400"},{"open":"4825.87","close":"4826.26","value":"4826.26","low":"4825.73","high":"4826.55","ts":"1776230700"},{"open":"4826.59","close":"4826.61","value":"4826.61","low":"4826.58","high":"4826.61","ts":"1776231000"},{"open":"4816.74","close":"4819.69","value":"4819.69","low":"4816.74","high":"4819.69","ts":"1776231300"},{"open":"4816.15","close":"4814.72","value":"4814.72","low":"4813.5","high":"4816.15","ts":"1776231600"},{"open":"4818.27","close":"4818.61","value":"4818.61","low":"4818.27","high":"4818.74","ts":"1776231900"},{"open":"4821.33","close":"4821.36","value":"4821.36","low":"4821.33","high":"4821.36","ts":"1776232200"},{"open":"4821","close":"4820.46","value":"4820.46","low":"4820.08","high":"4821.14","ts":"1776232500"},{"open":"4820.78","close":"4821.02","value":"4821.02","low":"4820.78","high":"4821.02","ts":"1776232800"},{"open":"4817.6","close":"4817.97","value":"4817.97","low":"4817.6","high":"4817.97","ts":"1776233100"},{"open":"4819.66","close":"4818.71","value":"4818.71","low":"4817.92","high":"4819.66","ts":"1776233400"},{"open":"4817.58","close":"4817.09","value":"4817.09","low":"4817.09","high":"4817.68","ts":"1776233700"},{"open":"4815.39","close":"4814.91","value":"4814.91","low":"4814.55","high":"4815.52","ts":"1776234000"},{"open":"4814.64","close":"4814.5","value":"4814.5","low":"4814.5","high":"4814.64","ts":"1776234300"},{"open":"4814.93","close":"4814.55","value":"4814.55","low":"4814.55","high":"4815.09","ts":"1776234600"},{"open":"4816.3","close":"4815.94","value":"4815.94","low":"4815.94","high":"4816.49","ts":"1776234900"},{"open":"4814.33","close":"4815.37","value":"4815.37","low":"4814.33","high":"4815.37","ts":"1776235200"},{"open":"4819.97","close":"4819.75","value":"4819.75","low":"4819.75","high":"4820.01","ts":"1776235500"},{"open":"4815.44","close":"4814.47","value":"4814.47","low":"4814.47","high":"4815.56","ts":"1776235800"},{"open":"4812.71","close":"4812.94","value":"4812.94","low":"4812.71","high":"4812.94","ts":"1776236100"},{"open":"4810.12","close":"4809.47","value":"4809.47","low":"4808.96","high":"4810.21","ts":"1776236400"},{"open":"4810.29","close":"4810.31","value":"4810.31","low":"4810.24","high":"4810.37","ts":"1776236700"},{"open":"4814.3","close":"4815.88","value":"4815.88","low":"4813.94","high":"4817.77","ts":"1776237000"},{"open":"4811.4","close":"4811.59","value":"4811.59","low":"4811.34","high":"4811.59","ts":"1776237300"},{"open":"4811.76","close":"4811.7","value":"4811.7","low":"4811.7","high":"4811.86","ts":"1776237600"},{"open":"4808.81","close":"4811.41","value":"4811.41","low":"4808.81","high":"4811.41","ts":"1776237900"},{"open":"4812.43","close":"4811.77","value":"4811.77","low":"4811.3","high":"4812.54","ts":"1776238200"},{"open":"4813.7","close":"4812.56","value":"4812.56","low":"4812.46","high":"4813.74","ts":"1776238500"},{"open":"4812.76","close":"4811.46","value":"4811.46","low":"4808.54","high":"4814.77","ts":"1776238800"},{"open":"4810.99","close":"4808.16","value":"4808.16","low":"4806.88","high":"4811.43","ts":"1776239100"},{"open":"4808.02","close":"4809.71","value":"4809.71","low":"4808.02","high":"4810.74","ts":"1776239400"},{"open":"4809.64","close":"4810.99","value":"4810.99","low":"4809.54","high":"4810.99","ts":"1776239700"}]},{"range":"week","tabText":"Неделя","data":[{"open":"4816.83","close":"4814.68","value":"4814.68","low":"4813.5","high":"4816.83","ts":"1775631600"},{"open":"4795.13","close":"4794.58","value":"4794.58","low":"4794.17","high":"4795.25","ts":"1775635200"},{"open":"4781.35","close":"4781.87","value":"4781.87","low":"4781.35","high":"4781.87","ts":"1775638800"},{"open":"4786.19","close":"4784.28","value":"4784.28","low":"4783.61","high":"4786.29","ts":"1775642400"},{"open":"4801.28","close":"4799.55","value":"4799.55","low":"4799.55","high":"4801.56","ts":"1775646000"},{"open":"4799.75","close":"4800.02","value":"4800.02","low":"4799.62","high":"4800.05","ts":"1775649600"},{"open":"4778.94","close":"4779.21","value":"4779.21","low":"4778.94","high":"4779.28","ts":"1775653200"},{"open":"4738.18","close":"4739.78","value":"4739.78","low":"4738.18","high":"4739.78","ts":"1775656800"},{"open":"4756.83","close":"4756.44","value":"4756.44","low":"4756.44","high":"4756.95","ts":"1775660400"},{"open":"4760.45","close":"4760.64","value":"4760.64","low":"4760.45","high":"4760.64","ts":"1775664000"},{"open":"4736.35","close":"4734.03","value":"4734.03","low":"4732.07","high":"4736.35","ts":"1775667600"},{"open":"4705.65","close":"4705.89","value":"4705.89","low":"4705.59","high":"4706.02","ts":"1775671200"},{"open":"4729.76","close":"4731","value":"4731","low":"4729.64","high":"4732.11","ts":"1775674800"},{"open":"4719.14","close":"4719.48","value":"4719.48","low":"4719.01","high":"4719.73","ts":"1775678400"},{"open":"4730.52","close":"4730.56","value":"4730.56","low":"4730.52","high":"4730.67","ts":"1775682000"},{"open":"4717.94","close":"4718.04","value":"4718.04","low":"4717.94","high":"4718.08","ts":"1775685600"},{"open":"4715","close":"4716.1","value":"4716.1","low":"4714.98","high":"4716.1","ts":"1775689200"},{"open":"4709.23","close":"4707.78","value":"4707.78","low":"4707.78","high":"4709.51","ts":"1775692800"},{"open":"4727.02","close":"4727.52","value":"4727.52","low":"4726.79","high":"4727.94","ts":"1775696400"},{"open":"4720.31","close":"4720.39","value":"4720.39","low":"4720.31","high":"4720.39","ts":"1775700000"},{"open":"4711.31","close":"4712.2","value":"4712.2","low":"4711.31","high":"4712.2","ts":"1775703600"},{"open":"4722.2","close":"4721.99","value":"4721.99","low":"4721.99","high":"4722.33","ts":"1775707200"},{"open":"4714.84","close":"4712.64","value":"4712.64","low":"4710.56","high":"4714.84","ts":"1775710800"},{"open":"4712.15","close":"4712.34","value":"4712.34","low":"4712.15","high":"4712.38","ts":"1775714400"},{"open":"4720.82","close":"4722.86","value":"4722.86","low":"4720.32","high":"4725.42","ts":"1775718000"},{"open":"4727.37","close":"4727.32","value":"4727.32","low":"4727.3","high":"4727.51","ts":"1775721600"},{"open":"4728.41","close":"4729.31","value":"4729.31","low":"4728.1","high":"4730.43","ts":"1775725200"},{"open":"4741.46","close":"4741.4","value":"4741.4","low":"4741.4","high":"4741.58","ts":"1775728800"},{"open":"4756.56","close":"4756.99","value":"4756.99","low":"4756.56","high":"4756.99","ts":"1775732400"},{"open":"4746.58","close":"4745.54","value":"4745.54","low":"4744.67","high":"4746.58","ts":"1775736000"},{"open":"4766.49","close":"4763.66","value":"4763.66","low":"4762.71","high":"4766.49","ts":"1775739600"},{"open":"4766.34","close":"4767.42","value":"4767.42","low":"4765.99","high":"4768.34","ts":"1775743200"},{"open":"4789.04","close":"4792.09","value":"4792.09","low":"4789.04","high":"4792.09","ts":"1775746800"},{"open":"4788.35","close":"4789.01","value":"4789.01","low":"4788.29","high":"4789.13","ts":"1775750400"},{"open":"4798.39","close":"4798.59","value":"4798.59","low":"4798.39","high":"4798.59","ts":"1775754000"},{"open":"4772.79","close":"4773.64","value":"4773.64","low":"4772.79","high":"4773.64","ts":"1775757600"},{"open":"4768.76","close":"4769.54","value":"4769.54","low":"4768.5","high":"4770.48","ts":"1775761200"},{"open":"4765.14","close":"4766.56","value":"4766.56","low":"4765.14","high":"4766.56","ts":"1775764800"},{"open":"4765.83","close":"4765.86","value":"4765.86","low":"4765.83","high":"4765.91","ts":"1775768400"},{"open":"4763.1","close":"4763.73","value":"4763.73","low":"4762.98","high":"4764.4","ts":"1775772000"},{"open":"4763.23","close":"4763.3","value":"4763.3","low":"4763.23","high":"4763.3","ts":"1775775600"},{"open":"4759.75","close":"4762.03","value":"4762.03","low":"4759.75","high":"4762.03","ts":"1775779200"},{"open":"4764.53","close":"4764.54","value":"4764.54","low":"4764.4","high":"4764.61","ts":"1775782800"},{"open":"4752.37","close":"4753.36","value":"4753.36","low":"4752.17","high":"4754.23","ts":"1775786400"},{"open":"4766.02","close":"4765.99","value":"4765.99","low":"4765.99","high":"4766.02","ts":"1775790000"},{"open":"4759.26","close":"4758.72","value":"4758.72","low":"4758.72","high":"4759.41","ts":"1775793600"},{"open":"4767.53","close":"4766.84","value":"4766.84","low":"4766.84","high":"4767.6","ts":"1775797200"},{"open":"4746.47","close":"4747.27","value":"4747.27","low":"4746.22","high":"4748.23","ts":"1775800800"},{"open":"4750.01","close":"4749.13","value":"4749.13","low":"4749.13","high":"4750.14","ts":"1775804400"},{"open":"4740.87","close":"4741.12","value":"4741.12","low":"4740.86","high":"4741.25","ts":"1775808000"},{"open":"4753.07","close":"4752.43","value":"4752.43","low":"4752.09","high":"4753.17","ts":"1775811600"},{"open":"4757.85","close":"4757.7","value":"4757.7","low":"4757.62","high":"4757.93","ts":"1775815200"},{"open":"4765.7","close":"4767.58","value":"4767.58","low":"4764.98","high":"4770.23","ts":"1775818800"},{"open":"4771.59","close":"4770.69","value":"4770.69","low":"4769.95","high":"4771.67","ts":"1775822400"},{"open":"4775.6","close":"4775.61","value":"4775.61","low":"4775.57","high":"4775.64","ts":"1775826000"},{"open":"4777.83","close":"4774.39","value":"4774.39","low":"4774.39","high":"4778.67","ts":"1775829600"},{"open":"4763.3","close":"4762.78","value":"4762.78","low":"4762.78","high":"4763.37","ts":"1775833200"},{"open":"4763.23","close":"4763.65","value":"4763.65","low":"4763.14","high":"4763.78","ts":"1775836800"},{"open":"4760.69","close":"4760.11","value":"4760.11","low":"4759.65","high":"4760.79","ts":"1775840400"},{"open":"4765.17","close":"4766.04","value":"4766.04","low":"4765.17","high":"4766.04","ts":"1775844000"},{"open":"4759.91","close":"4759.57","value":"4759.57","low":"4759.35","high":"4760.03","ts":"1775847600"},{"open":"4749.41","close":"4749.58","value":"4749.58","low":"4749.41","high":"4749.58","ts":"1775851200"},{"open":"4750.44","close":"4750.5","value":"4750.5","low":"4750.44","high":"4750.5","ts":"1775854800"},{"open":"4750.44","close":"4750.48","value":"4750.48","low":"4750.44","high":"4750.51","ts":"1775858400"},{"open":"4750.45","close":"4750.47","value":"4750.47","low":"4750.37","high":"4750.55","ts":"1775862000"},{"open":"4750.45","close":"4750.45","value":"4750.45","low":"4750.37","high":"4750.58","ts":"1775865600"},{"open":"4750.45","close":"4750.43","value":"4750.43","low":"4750.37","high":"4750.61","ts":"1775869200"},{"open":"4750.45","close":"4750.42","value":"4750.42","low":"4750.37","high":"4750.64","ts":"1775872800"},{"open":"4750.45","close":"4750.42","value":"4750.42","low":"4750.37","high":"4750.66","ts":"1775876400"},{"open":"4750.45","close":"4750.41","value":"4750.41","low":"4750.37","high":"4750.66","ts":"1775880000"},{"open":"4750.46","close":"4750.42","value":"4750.42","low":"4750.37","high":"4750.66","ts":"1775883600"},{"open":"4750.45","close":"4750.42","value":"4750.42","low":"4750.37","high":"4750.64","ts":"1775887200"},{"open":"4750.46","close":"4750.44","value":"4750.44","low":"4750.44","high":"4750.63","ts":"1775890800"},{"open":"4750.44","close":"4750.44","value":"4750.44","low":"4750.37","high":"4750.58","ts":"1775894400"},{"open":"4750.44","close":"4750.46","value":"4750.46","low":"4750.37","high":"4750.55","ts":"1775898000"},{"open":"4750.45","close":"4750.48","value":"4750.48","low":"4750.37","high":"4750.52","ts":"1775901600"},{"open":"4750.46","close":"4750.51","value":"4750.51","low":"4750.46","high":"4750.51","ts":"1775905200"},{"open":"4750.46","close":"4750.53","value":"4750.53","low":"4750.46","high":"4750.53","ts":"1775908800"},{"open":"4750.46","close":"4750.54","value":"4750.54","low":"4750.43","high":"4750.54","ts":"1775912400"},{"open":"4750.46","close":"4750.56","value":"4750.56","low":"4750.41","high":"4750.56","ts":"1775916000"},{"open":"4750.46","close":"4750.56","value":"4750.56","low":"4750.4","high":"4750.56","ts":"1775919600"},{"open":"4750.46","close":"4750.57","value":"4750.57","low":"4750.39","high":"4750.57","ts":"1775923200"},{"open":"4750.46","close":"4750.56","value":"4750.56","low":"4750.4","high":"4750.56","ts":"1775926800"},{"open":"4750.46","close":"4750.56","value":"4750.56","low":"4750.41","high":"4750.56","ts":"1775930400"},{"open":"4750.46","close":"4750.54","value":"4750.54","low":"4750.44","high":"4750.54","ts":"1775934000"},{"open":"4750.46","close":"4750.53","value":"4750.53","low":"4750.46","high":"4750.53","ts":"1775937600"},{"open":"4750.45","close":"4750.51","value":"4750.51","low":"4750.45","high":"4750.51","ts":"1775941200"},{"open":"4750.45","close":"4750.55","value":"4750.55","low":"4750.42","high":"4750.55","ts":"1775944800"},{"open":"4750.45","close":"4750.47","value":"4750.47","low":"4750.45","high":"4750.56","ts":"1775948400"},{"open":"4750.45","close":"4750.45","value":"4750.45","low":"4750.45","high":"4750.6","ts":"1775952000"},{"open":"4750.45","close":"4750.44","value":"4750.44","low":"4750.44","high":"4750.62","ts":"1775955600"},{"open":"4750.45","close":"4750.43","value":"4750.43","low":"4750.43","high":"4750.65","ts":"1775959200"},{"open":"4750.45","close":"4750.42","value":"4750.42","low":"4750.42","high":"4750.66","ts":"1775962800"},{"open":"4750.45","close":"4750.42","value":"4750.42","low":"4750.42","high":"4750.66","ts":"1775966400"},{"open":"4750.45","close":"4750.42","value":"4750.42","low":"4750.42","high":"4750.65","ts":"1775970000"},{"open":"4750.45","close":"4750.43","value":"4750.43","low":"4750.43","high":"4750.64","ts":"1775973600"},{"open":"4750.45","close":"4750.44","value":"4750.44","low":"4750.44","high":"4750.62","ts":"1775977200"},{"open":"4750.45","close":"4750.46","value":"4750.46","low":"4750.45","high":"4750.59","ts":"1775980800"},{"open":"4750.45","close":"4750.48","value":"4750.48","low":"4750.45","high":"4750.55","ts":"1775984400"},{"open":"4750.45","close":"4750.49","value":"4750.49","low":"4750.45","high":"4750.52","ts":"1775988000"},{"open":"4750.45","close":"4750.51","value":"4750.51","low":"4750.45","high":"4750.51","ts":"1775991600"},{"open":"4750.45","close":"4750.53","value":"4750.53","low":"4750.45","high":"4750.53","ts":"1775995200"},{"open":"4750.45","close":"4750.54","value":"4750.54","low":"4750.42","high":"4750.54","ts":"1775998800"},{"open":"4750.45","close":"4750.55","value":"4750.55","low":"4750.4","high":"4750.55","ts":"1776002400"},{"open":"4750.45","close":"4750.56","value":"4750.56","low":"4750.39","high":"4750.56","ts":"1776006000"},{"open":"4750.45","close":"4750.56","value":"4750.56","low":"4750.39","high":"4750.56","ts":"1776009600"},{"open":"4750.45","close":"4750.56","value":"4750.56","low":"4750.4","high":"4750.56","ts":"1776013200"},{"open":"4750.46","close":"4750.55","value":"4750.55","low":"4750.37","high":"4750.55","ts":"1776016800"},{"open":"4750.63","close":"4750.68","value":"4750.68","low":"4750.6","high":"4750.68","ts":"1776020400"},{"open":"4750.45","close":"4750.5","value":"4750.5","low":"4750.37","high":"4750.5","ts":"1776024000"},{"open":"4748.3","close":"4748.27","value":"4748.27","low":"4748.27","high":"4748.5","ts":"1776027600"},{"open":"4659.11","close":"4659.8","value":"4659.8","low":"4659.11","high":"4659.8","ts":"1776031200"},{"open":"4668.12","close":"4669.21","value":"4669.21","low":"4668.1","high":"4669.76","ts":"1776034800"},{"open":"4690.15","close":"4694.26","value":"4694.26","low":"4690.15","high":"4694.26","ts":"1776038400"},{"open":"4722.34","close":"4721.98","value":"4721.98","low":"4721.98","high":"4722.55","ts":"1776042000"},{"open":"4720.24","close":"4720.97","value":"4720.97","low":"4720.11","high":"4721.75","ts":"1776045600"},{"open":"4719.33","close":"4719.61","value":"4719.61","low":"4719.33","high":"4719.61","ts":"1776049200"},{"open":"4723.14","close":"4722.89","value":"4722.89","low":"4722.89","high":"4723.22","ts":"1776052800"},{"open":"4729.26","close":"4729.59","value":"4729.59","low":"4729.25","high":"4729.65","ts":"1776056400"},{"open":"4723.73","close":"4725.06","value":"4725.06","low":"4723.73","high":"4725.06","ts":"1776060000"},{"open":"4733.91","close":"4734.96","value":"4734.96","low":"4733.67","high":"4736.24","ts":"1776063600"},{"open":"4725.37","close":"4724.6","value":"4724.6","low":"4724.6","high":"4725.44","ts":"1776067200"},{"open":"4715.59","close":"4715.09","value":"4715.09","low":"4714.87","high":"4715.68","ts":"1776070800"},{"open":"4721.19","close":"4721.52","value":"4721.52","low":"4721.19","high":"4721.52","ts":"1776074400"},{"open":"4710.03","close":"4707.25","value":"4707.25","low":"4705.56","high":"4710.03","ts":"1776078000"},{"open":"4721.83","close":"4723.25","value":"4723.25","low":"4721.66","high":"4724.53","ts":"1776081600"},{"open":"4729.1","close":"4729.79","value":"4729.79","low":"4728.58","high":"4730.34","ts":"1776085200"},{"open":"4718.54","close":"4718.86","value":"4718.86","low":"4718.49","high":"4719.02","ts":"1776088800"},{"open":"4713.18","close":"4713.62","value":"4713.62","low":"4713.13","high":"4713.68","ts":"1776092400"},{"open":"4734.57","close":"4733.09","value":"4733.09","low":"4732.98","high":"4734.7","ts":"1776096000"},{"open":"4730.87","close":"4730.44","value":"4730.44","low":"4730.44","high":"4730.94","ts":"1776099600"},{"open":"4738.68","close":"4738.63","value":"4738.63","low":"4738.63","high":"4738.68","ts":"1776103200"},{"open":"4741.68","close":"4741.45","value":"4741.45","low":"4741.31","high":"4741.78","ts":"1776106800"},{"open":"4740.84","close":"4740.75","value":"4740.75","low":"4740.68","high":"4740.95","ts":"1776110400"},{"open":"4741.47","close":"4741.83","value":"4741.83","low":"4741.47","high":"4741.83","ts":"1776114000"},{"open":"4758.28","close":"4758.6","value":"4758.6","low":"4758.18","high":"4758.77","ts":"1776117600"},{"open":"4758.12","close":"4757.96","value":"4757.96","low":"4757.96","high":"4758.28","ts":"1776121200"},{"open":"4770.78","close":"4769.98","value":"4769.98","low":"4769.98","high":"4770.85","ts":"1776124800"},{"open":"4762.98","close":"4764.68","value":"4764.68","low":"4762.65","high":"4766.67","ts":"1776128400"},{"open":"4774.43","close":"4775.37","value":"4775.37","low":"4774.43","high":"4775.37","ts":"1776132000"},{"open":"4770.9","close":"4769.36","value":"4769.36","low":"4768","high":"4770.9","ts":"1776135600"},{"open":"4774","close":"4774.33","value":"4774.33","low":"4774","high":"4774.33","ts":"1776139200"},{"open":"4761.72","close":"4760.99","value":"4760.99","low":"4760.99","high":"4761.82","ts":"1776142800"},{"open":"4782.24","close":"4781.96","value":"4781.96","low":"4781.77","high":"4782.31","ts":"1776146400"},{"open":"4777.14","close":"4777.72","value":"4777.72","low":"4777.14","high":"4777.72","ts":"1776150000"},{"open":"4783.57","close":"4784.88","value":"4784.88","low":"4783.32","high":"4785.72","ts":"1776153600"},{"open":"4780.15","close":"4779.14","value":"4779.14","low":"4779.14","high":"4780.34","ts":"1776157200"},{"open":"4770.71","close":"4769.9","value":"4769.9","low":"4769.44","high":"4770.75","ts":"1776160800"},{"open":"4780.87","close":"4778.05","value":"4778.05","low":"4775.68","high":"4780.87","ts":"1776164400"},{"open":"4768.73","close":"4771.16","value":"4771.16","low":"4768.73","high":"4771.16","ts":"1776168000"},{"open":"4791.58","close":"4795.06","value":"4795.06","low":"4791.57","high":"4795.36","ts":"1776171600"},{"open":"4802.72","close":"4803.2","value":"4803.2","low":"4802.72","high":"4803.2","ts":"1776175200"},{"open":"4808.96","close":"4807.43","value":"4807.43","low":"4807.43","high":"4809.31","ts":"1776178800"},{"open":"4811.43","close":"4810.07","value":"4810.07","low":"4808.86","high":"4811.43","ts":"1776182400"},{"open":"4836.46","close":"4835.76","value":"4835.76","low":"4835.19","high":"4836.54","ts":"1776186000"},{"open":"4835.92","close":"4835.68","value":"4835.68","low":"4835.52","high":"4836.08","ts":"1776189600"},{"open":"4844.73","close":"4845.81","value":"4845.81","low":"4844.43","high":"4847.07","ts":"1776193200"},{"open":"4840.91","close":"4841.71","value":"4841.71","low":"4840.91","high":"4841.71","ts":"1776196800"},{"open":"4841.18","close":"4841.15","value":"4841.15","low":"4841.11","high":"4841.21","ts":"1776200400"},{"open":"4836.06","close":"4836.24","value":"4836.24","low":"4836.06","high":"4836.24","ts":"1776204000"},{"open":"4839.42","close":"4837.6","value":"4837.6","low":"4836.01","high":"4839.42","ts":"1776207600"},{"open":"4834.97","close":"4836.12","value":"4836.12","low":"4834.97","high":"4836.12","ts":"1776211200"},{"open":"4847.49","close":"4847.26","value":"4847.26","low":"4847.26","high":"4847.51","ts":"1776214800"},{"open":"4824.02","close":"4823.78","value":"4823.78","low":"4823.74","high":"4824.16","ts":"1776218400"},{"open":"4826.37","close":"4824.84","value":"4824.84","low":"4823.78","high":"4826.37","ts":"1776222000"},{"open":"4825.95","close":"4825.59","value":"4825.59","low":"4825.33","high":"4826.1","ts":"1776225600"},{"open":"4818.41","close":"4820.46","value":"4820.46","low":"4817.05","high":"4822.93","ts":"1776229200"},{"open":"4820","close":"4812.94","value":"4812.94","low":"4810.27","high":"4823.19","ts":"1776232800"},{"open":"4812.91","close":"4810.99","value":"4810.99","low":"4805.77","high":"4817.77","ts":"1776236400"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"113652","open":"5023.2","close":"5014.5","value":"5014.5","low":"4973.5","high":"5044.5","ts":"1773608400"},{"volume":"86189","open":"5031.1","close":"5007.6","value":"5007.6","low":"4977","high":"5049.4","ts":"1773694800"},{"volume":"13052","open":"4994.5","close":"4997.4","value":"4997.4","low":"4984.9","high":"5020.5","ts":"1773781200"},{"open":"4818.64","close":"4650.55","value":"4650.55","low":"4514.9","high":"4868.12","ts":"1773867600"},{"open":"4650.5","close":"4494.79","value":"4494.79","low":"4475.37","high":"4736.02","ts":"1773954000"},{"open":"4494.76","close":"4497.51","value":"4497.51","low":"4494.76","high":"4497.78","ts":"1774040400"},{"open":"4497.44","close":"4497.48","value":"4497.48","low":"4497.37","high":"4497.65","ts":"1774126800"},{"open":"4497.42","close":"4407.21","value":"4407.21","low":"4104.82","high":"4532.23","ts":"1774213200"},{"open":"4407.23","close":"4474.51","value":"4474.51","low":"4310.39","high":"4481.4","ts":"1774299600"},{"open":"4474.55","close":"4506.29","value":"4506.29","low":"4457.01","high":"4602.63","ts":"1774386000"},{"open":"4506.22","close":"4377.53","value":"4377.53","low":"4352.84","high":"4546.07","ts":"1774472400"},{"open":"4377.25","close":"4494.18","value":"4494.18","low":"4377.25","high":"4550.97","ts":"1774558800"},{"open":"4493.41","close":"4507.76","value":"4507.76","low":"4493.41","high":"4510.54","ts":"1774645200"},{"open":"4507.71","close":"4507.68","value":"4507.68","low":"4507.55","high":"4508.12","ts":"1774731600"},{"open":"4507.69","close":"4510.89","value":"4510.89","low":"4420.33","high":"4579.19","ts":"1774818000"},{"open":"4510.74","close":"4668.12","value":"4668.12","low":"4486.82","high":"4684.74","ts":"1774904400"},{"open":"4667.9","close":"4758.29","value":"4758.29","low":"4657.93","high":"4792.52","ts":"1774990800"},{"open":"4758.22","close":"4676.81","value":"4676.81","low":"4555.07","high":"4798.54","ts":"1775077200"},{"open":"4676.78","close":"4676.5","value":"4676.5","low":"4675.9","high":"4677.02","ts":"1775163600"},{"open":"4676.42","close":"4676.51","value":"4676.51","low":"4676.01","high":"4676.63","ts":"1775250000"},{"open":"4676.43","close":"4676.5","value":"4676.5","low":"4676.35","high":"4676.63","ts":"1775336400"},{"open":"4676.42","close":"4649.77","value":"4649.77","low":"4598.01","high":"4705.73","ts":"1775422800"},{"open":"4649.66","close":"4706.39","value":"4706.39","low":"4604.8","high":"4719.86","ts":"1775509200"},{"open":"4706.3","close":"4719.48","value":"4719.48","low":"4700.19","high":"4855.11","ts":"1775595600"},{"open":"4719.64","close":"4766.56","value":"4766.56","low":"4696.31","high":"4800.72","ts":"1775682000"},{"open":"4766.5","close":"4749.58","value":"4749.58","low":"4732.48","high":"4795.34","ts":"1775768400"},{"open":"4749.55","close":"4750.53","value":"4750.53","low":"4749.02","high":"4750.78","ts":"1775854800"},{"open":"4750.46","close":"4750.5","value":"4750.5","low":"4749.84","high":"4756.19","ts":"1775941200"},{"open":"4750.44","close":"4740.75","value":"4740.75","low":"4643.56","high":"4753","ts":"1776027600"},{"open":"4740.97","close":"4841.71","value":"4841.71","low":"4740.71","high":"4847.07","ts":"1776114000"},{"open":"4841.68","close":"4810.99","value":"4810.99","low":"4805.77","high":"4869.58","ts":"1776200400"}]},{"range":"year","tabText":"Год","data":[{"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":"4506.29","value":"4506.29","low":"4457.01","high":"4602.63","ts":"1774386000"},{"open":"4506.22","close":"4377.53","value":"4377.53","low":"4352.84","high":"4546.07","ts":"1774472400"},{"open":"4377.25","close":"4494.18","value":"4494.18","low":"4377.25","high":"4550.97","ts":"1774558800"},{"open":"4493.41","close":"4507.76","value":"4507.76","low":"4493.41","high":"4510.54","ts":"1774645200"},{"open":"4507.71","close":"4507.68","value":"4507.68","low":"4507.55","high":"4508.12","ts":"1774731600"},{"open":"4507.69","close":"4510.89","value":"4510.89","low":"4420.33","high":"4579.19","ts":"1774818000"},{"open":"4510.74","close":"4668.12","value":"4668.12","low":"4486.82","high":"4684.74","ts":"1774904400"},{"open":"4667.9","close":"4758.29","value":"4758.29","low":"4657.93","high":"4792.52","ts":"1774990800"},{"open":"4758.22","close":"4676.81","value":"4676.81","low":"4555.07","high":"4798.54","ts":"1775077200"},{"open":"4676.78","close":"4676.5","value":"4676.5","low":"4675.9","high":"4677.02","ts":"1775163600"},{"open":"4676.42","close":"4676.51","value":"4676.51","low":"4676.01","high":"4676.63","ts":"1775250000"},{"open":"4676.43","close":"4676.5","value":"4676.5","low":"4676.35","high":"4676.63","ts":"1775336400"},{"open":"4676.42","close":"4649.77","value":"4649.77","low":"4598.01","high":"4705.73","ts":"1775422800"},{"open":"4649.66","close":"4706.39","value":"4706.39","low":"4604.8","high":"4719.86","ts":"1775509200"},{"open":"4706.3","close":"4719.48","value":"4719.48","low":"4700.19","high":"4855.11","ts":"1775595600"},{"open":"4719.64","close":"4766.56","value":"4766.56","low":"4696.31","high":"4800.72","ts":"1775682000"},{"open":"4766.5","close":"4749.58","value":"4749.58","low":"4732.48","high":"4795.34","ts":"1775768400"},{"open":"4749.55","close":"4750.53","value":"4750.53","low":"4749.02","high":"4750.78","ts":"1775854800"},{"open":"4750.46","close":"4750.5","value":"4750.5","low":"4749.84","high":"4756.19","ts":"1775941200"},{"open":"4750.44","close":"4740.75","value":"4740.75","low":"4643.56","high":"4753","ts":"1776027600"},{"open":"4740.97","close":"4841.71","value":"4841.71","low":"4740.71","high":"4847.07","ts":"1776114000"},{"open":"4841.68","close":"4810.99","value":"4810.99","low":"4805.77","high":"4869.58","ts":"1776200400"}]},{"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"},{"open":"4667.9","close":"4758.29","value":"4758.29","low":"4657.93","high":"4792.52","ts":"1774990800"}]}],"initialActiveTab":"month","assetName":"Золото","ticker":"GC","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/GC.svg","name":"Золото","price":"4 810,99 $","ticker":"GC","instrument_id":"11331","chartValues":{"weekValue":[4814.68,4756.44,4716.1,4722.86,4792.09,4763.3,4749.13,4762.78,4750.47,4750.44,4750.56,4750.47,4750.44,4750.56,4669.21,4734.96,4713.62,4757.96,4777.72,4807.43,4837.6,4810.99],"halfYearValue":[4262.8,3966.3,3994.8,4090.8,4197.3,4232.5,4329.7,4469.6,4326,4516.1,4588.3,5045.3,4969.1,5050.2,5116.1,5121.4,5184.9,4650.55,4377.53,4676.81,4719.48,4810.99],"allTimeValue":[388.6,291.3,300.9,296.8,387.5,627.6,870.4,1104.5,1749.7,1279.2,1185.4,1257.6,1309.5,1833.6,1863,1981.3,2189,2886.5,3337.2,3982.3,4587.3,4810.99],"monthValue":[5014.5,5007.6,4650.55,4494.79,4497.48,4407.21,4506.29,4377.53,4494.18,4507.68,4510.89,4758.29,4676.81,4676.51,4676.5,4649.77,4719.48,4766.56,4750.53,4750.5,4841.71,4810.99],"yearValue":[3247.1,3343.7,3294,3344.7,3286,3355.2,3428.8,3382.6,3665.4,3791.7,4225.4,4015.8,4074.1,4221.1,4505.4,4603.3,5373,5013.1,5148.1,4494.79,4676.81,4810.99],"dayValue":[4777.72,4784.85,4781.15,4777.52,4774.55,4791.78,4799.99,4807.43,4828.72,4839.48,4840.56,4840.34,4841.25,4838.28,4837.6,4838.97,4847.47,4823.1,4826.87,4814.72,4819.75,4810.99],"quarterValue":[4609.2,4757.6,4981.4,5423.3,4967.5,5102.9,4935.1,5006.5,5170.7,5189.6,5148.1,5172,5081.9,5007.6,4497.51,4506.29,4507.76,4758.29,4676.51,4719.48,4750.53,4810.99]},"url":"/finance/commodities/GC","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−30,73 $","relativeDelta":"−0,63%","direction":"negative"},"weekDelta":{"absoluteDelta":"−3,69 $","relativeDelta":"−0,08%","direction":"negative"},"monthDelta":{"absoluteDelta":"−203,51 $","relativeDelta":"−4,06%","direction":"negative"},"yearDelta":{"absoluteDelta":"1 563,89 $","relativeDelta":"48,16%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"4 422,39 $","relativeDelta":"1 138,03%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/ALUM.svg","name":"Алюминий","price":"3 572,33 $","ticker":"Alum","instrument_id":"11345","chartValues":{"weekValue":[3470.55,3462.15,3470.27,3478.92,3463.79,3460.63,3446.03,3467.62,3504.43,3506.61,3510.52,3512.44,3511.03,3512.72,3555.25,3582.43,3625.95,3637.88,3562.1,3572.19,3583.32,3572.33],"halfYearValue":[2646,2646,2646,2646,2863.5,2863.5,2863.5,2863.5,2863.5,2863.5,2863.5,3043,3043,3043,3043,3043,3043,3043,3572.33,3572.33,3572.33,3572.33],"allTimeValue":[2468.25,1270.5,2120,1984,1919,1997,1505,1866.5,2081,1717,2506,3447.5,2365,2239,2372,2599,2418.45,2602,2646,2863.5,3043,3572.33],"monthValue":[3392,3364.5,3241.88,3196.25,3195.8,3226.93,3245.3,3248.18,3276.76,3276.04,3431.29,3525.21,3469.94,3468.49,3469.48,3469.78,3477.7,3447.66,3512.44,3510.64,3583.32,3572.33],"yearValue":[2384.2,2434,2456.5,2494,2595,2583,2571.5,2567.5,2609.5,2654.5,2757,2870,2806,2897,2941,3191,3233.5,3043,3292.5,3194.62,3467.81,3572.33],"dayValue":[3618.85,3617.23,3607.2,3580.52,3555.37,3559.88,3561.54,3554.67,3563.67,3559.22,3570.45,3579.15,3577.18,3580.68,3570.25,3572.37,3568.53,3576.62,3581.93,3587.66,3562.28,3572.33],"quarterValue":[2863.5,2863.5,2863.5,2863.5,2863.5,2863.5,3043,3043,3043,3043,3043,3043,3043,3043,3043,3043,3572.33,3572.33,3572.33,3572.33,3572.33,3572.33]},"url":"/finance/commodities/Alum","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−10,99 $","relativeDelta":"−0,31%","direction":"negative"},"weekDelta":{"absoluteDelta":"101,78 $","relativeDelta":"2,93%","direction":"positive"},"monthDelta":{"absoluteDelta":"180,33 $","relativeDelta":"5,32%","direction":"positive"},"yearDelta":{"absoluteDelta":"1 188,13 $","relativeDelta":"49,83%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 104,08 $","relativeDelta":"44,73%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/PA.svg","name":"Палладий","price":"1 591,57 $","ticker":"PA","instrument_id":"11348","chartValues":{"weekValue":[1531.97,1578.13,1560.1,1557.36,1562.19,1543.39,1551.59,1522.64,1530.5,1530.52,1530.47,1530.49,1530.51,1530.47,1506.73,1538.24,1555.36,1583.75,1591.03,1582.93,1584.15,1591.57],"halfYearValue":[1269.5,1269.5,1269.5,1269.5,1622.35,1622.35,1622.35,1622.35,1622.35,1622.35,1622.35,1691.64,1691.64,1691.64,1691.64,1691.64,1691.64,1691.64,1591.57,1591.57,1591.57,1591.57],"allTimeValue":[338.25,217,500,655.8,769.1,822.15,608.9,771.3,955.1,1744,2655.8,2560,1911.5,1233.5,1002,990.5,958,1315.5,1269.5,1622.35,1691.64,1591.57],"monthValue":[1545.51,1625.75,1497.31,1450.86,1416.97,1416.97,1440.01,1414.83,1380.69,1385.5,1407.62,1483.57,1508,1507.49,1507.52,1488.22,1562.03,1554.96,1530.48,1530.59,1588.06,1591.57],"yearValue":[978.5,981,998,1069,1116.5,1302,1178,1095.5,1207,1281,1483.5,1481.5,1497.35,1622.35,1706.1,1882.17,1699.12,1722.1,1679,1450.86,1480.01,1591.57],"dayValue":[1590.04,1586.19,1578.04,1570.16,1571.96,1561.23,1580.64,1581.85,1579.98,1585.99,1587.72,1591.92,1587.06,1586.27,1587.18,1576.24,1605.58,1585.79,1588.66,1586.39,1587.97,1591.57],"quarterValue":[1622.35,1622.35,1622.35,1622.35,1622.35,1622.35,1691.64,1691.64,1691.64,1691.64,1691.64,1691.64,1691.64,1691.64,1691.64,1691.64,1591.57,1591.57,1591.57,1591.57,1591.57,1591.57]},"url":"/finance/commodities/PA","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,51 $","relativeDelta":"0,22%","direction":"positive"},"weekDelta":{"absoluteDelta":"59,60 $","relativeDelta":"3,89%","direction":"positive"},"monthDelta":{"absoluteDelta":"46,06 $","relativeDelta":"2,98%","direction":"positive"},"yearDelta":{"absoluteDelta":"613,07 $","relativeDelta":"62,65%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 253,32 $","relativeDelta":"370,53%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/PL.svg","name":"Платина","price":"2 111,86 $","ticker":"PL","instrument_id":"11349","chartValues":{"weekValue":[2036.67,2047.98,2027.18,2016.47,2108.09,2089.81,2060.07,2052.44,2049.01,2048.98,2049.03,2049.01,2048.98,2049.03,2009.25,2054.43,2041.08,2077.93,2094.06,2092.91,2102.81,2111.86],"halfYearValue":[1593,1593,1593,1593,1787,1787,1787,1787,1787,1787,1787,2039,2039,2039,2039,2039,2039,2039,2111.86,2111.86,2111.86,2111.86],"allTimeValue":[1270.8,984,1582.6,1398.6,1572.8,1480,947.4,1003.6,819,943.4,1249.5,1043.1,989.6,994.3,914.7,973.8,970,1437.2,1593,1787,2039,2111.86],"monthValue":[2025.5,2138.6,2039,1944,1934.53,1934.53,1937.82,1922.66,1864.75,1883.02,1895.86,1958.82,1993.64,1982.97,1982.98,1981.87,2036.1,2104.13,2049.03,2049.17,2107.63,2111.86],"yearValue":[970.2,991.9,1089.6,1289.4,1366.8,1490.7,1356.9,1348.1,1404.7,1642.6,1595,1600.4,1688.7,1851,2124.9,2467,2155.2,2102.9,2130.2,1944,1963.41,2111.86],"dayValue":[2094.06,2091.47,2082.8,2080.98,2072.92,2082.44,2090.06,2092.91,2094.19,2103.4,2103.19,2108.03,2095.99,2103.63,2102.81,2127.44,2147.46,2124.62,2121.14,2104.95,2109.9,2111.86],"quarterValue":[1787,1787,1787,1787,1787,1787,2039,2039,2039,2039,2039,2039,2039,2039,2039,2039,2111.86,2111.86,2111.86,2111.86,2111.86,2111.86]},"url":"/finance/commodities/PL","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,23 $","relativeDelta":"0,2%","direction":"positive"},"weekDelta":{"absoluteDelta":"75,18 $","relativeDelta":"3,69%","direction":"positive"},"monthDelta":{"absoluteDelta":"86,36 $","relativeDelta":"4,26%","direction":"positive"},"yearDelta":{"absoluteDelta":"1 141,66 $","relativeDelta":"117,67%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"841,06 $","relativeDelta":"66,18%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SILVER.svg","name":"Серебро","price":"79,18 $","ticker":"SI","instrument_id":"11350","chartValues":{"weekValue":[77.02,75.52,73.76,74.08,75.84,75.4,75.35,75.96,76.12,76.2,76.13,76.05,76.01,76,73.74,74.76,74.11,75.7,77.77,79.13,79.51,79.18],"halfYearValue":[42.65,42.65,42.65,42.65,54.65,54.65,54.65,54.65,54.65,54.65,54.65,84.41,84.41,84.41,84.41,84.41,84.41,84.41,79.18,79.18,79.18,79.18],"allTimeValue":[12.27,11.96,17.99,32.79,29.38,19.18,14.7,17.19,16.65,19.68,25.44,23.88,18.37,24.01,22.9,31.94,32.28,36.31,42.65,54.65,84.41,79.18],"monthValue":[81,79.39,72.82,67.87,67.95,69.14,71.25,67.99,69.74,69.9,70.11,75.1,73.01,73,73.02,72.81,74.09,75.32,76.05,76.2,79.57,79.18],"yearValue":[32.31,32.67,33.18,36.92,36.53,38.01,37.1,37.9,41.47,44.12,50.59,48.76,50.69,59.05,71.64,86.65,116.23,77.53,83.36,67.87,73.01,79.18],"dayValue":[77.67,78.03,77.75,77.45,77.22,77.99,79.04,79.17,79.07,79.28,79.34,79.65,79.56,79.5,79.7,79.67,80.66,80.11,79.87,79.66,79.23,79.18],"quarterValue":[54.65,54.65,54.65,54.65,54.65,54.65,84.41,84.41,84.41,84.41,84.41,84.41,84.41,84.41,84.41,84.41,79.18,79.18,79.18,79.18,79.18,79.18]},"url":"/finance/commodities/SI","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,40 $","relativeDelta":"−0,5%","direction":"negative"},"weekDelta":{"absoluteDelta":"2,16 $","relativeDelta":"2,8%","direction":"positive"},"monthDelta":{"absoluteDelta":"−1,82 $","relativeDelta":"−2,25%","direction":"negative"},"yearDelta":{"absoluteDelta":"46,87 $","relativeDelta":"145,05%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"66,90 $","relativeDelta":"545,12%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"comex","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"11:00","dateInfo":"15.04.2026","isCommodity":true,"isHideTime":false,"itemsListEmpty":false,"currencyCode":"USD","price":"4 810,99 $","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставлены: АО «Интерфакс»","disclaimerType":"interfax","disclaimer":{},"hiddenText":"Биржа comex, время открытия 11:00, дата 15.04.2026","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":"−30,73 $","relativeDelta":"−0,63%","direction":"negative"},"weekDelta":{"absoluteDelta":"−3,69 $","relativeDelta":"−0,08%","direction":"negative"},"monthDelta":{"absoluteDelta":"−203,51 $","relativeDelta":"−4,06%","direction":"negative"},"yearDelta":{"absoluteDelta":"1 563,89 $","relativeDelta":"48,16%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"4 422,39 $","relativeDelta":"1 138,03%","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":"BxhLwxX4yRl4ZspJ1zvNmw==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"kbjjw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"kbjj3":{"state":{"items":[{"params":{"containerId":"adfox_177503223801042376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgw"}},"subtitle":"Актуальные курсы валют к рублю на сегодня","text":"Актуальные курсы валют к рублю на сегодня","buttonText":"Посмотреть","title":"Курсы валют","type":"adfox","iconType":"currencies","url":"/finance/currencies"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1776240060801126-14508708644436477415-balancer-l7leveler-kubr-yp-vla-218-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"},{"params":{"containerId":"adfox_177503223717332376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgx"}},"subtitle":"Котировки российских и зарубежных компаний","text":"Котировки российских и зарубежных компаний","buttonText":"Посмотреть","title":"Акции","type":"adfox","iconType":"quote","url":"/finance/quote"}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"kbjjw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"kbjj4":{"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":"kbjjw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}