Официальная стоимость Золота (GC) в долларах США (USD) на 28 апреля 2026 года. Зв последний месяц стоимость выросла на 77,66 $. Изучайте графики изменений и выбирайте оптимальный момент для покупки.
Быстрый ответ: биржевые котировки
GCЗолотоБиржа comex, время открытия 19:07, дата 28.04.2026
{"81km0":{"state":{"headerProps":{"form":{"action":"/finance/commodities","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","iframeUrl":"https://yandex.ru/favs?isIframeMode=1&favoritesTheme=products&lr=213"}},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fcommodities%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BGC%26ncrnd%3D83426","tld":"ru","platform":"desktop"},"loginUrl":"https://passport.yandex.ru/auth?retpath=https%3A%2F%2Fyandex.ru%2Ffinance%2Fcommodities%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BGC%26ncrnd%3D83426&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1777393970598432-15446637255316991450-balancer-l7leveler-kubr-yp-vla-77-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$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":"1777393970598432-15446637255316991450-balancer-l7leveler-kubr-yp-vla-77-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки GC\"}","counters":{"type":"b","data":{"$header":"81kmz000","logo":"81kmz001","advanced-search":"81kmz002","login":"81kmz004","usermenu":"81kmz005","market-cart":"81kmz007","more-button":"81kmz008","cbir":"81kmz009","clear":"81kmz00a","submit":"81kmz00b","alice":"81kmz00c","favorites":"81kmz00d","weather-informer":"81kmz00e","$navigation":"81kmz00f","item":"81kmz01i","tab-search":"81kmz011","tab-alice_chat":"81kmz013","tab-finance":"81kmz015","tab-images":"81kmz017","tab-video":"81kmz019","tab-maps":"81kmz01b","tab-shopping":"81kmz01d","tab-realty":"81kmz01f","tab-translate":"81kmz01h","tab-all":"81kmz01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"313584431777393947"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"81kmw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"81km1":{"state":{"title":"Стоимость Золота (GC)","subtitle":"Официальная стоимость Золота (GC) в долларах США (USD) на 28 апреля 2026 года. Зв последний месяц стоимость выросла на 77,66 $. 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":"81kmw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"81km2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"open":"4673.6","close":"4672.9","value":"4672.9","low":"4672.9","high":"4673.73","ts":"1777305900"},{"open":"4674.48","close":"4674.45","value":"4674.45","low":"4674.43","high":"4674.48","ts":"1777306200"},{"open":"4676.66","close":"4677.34","value":"4677.34","low":"4676.61","high":"4677.37","ts":"1777306500"},{"open":"4675.26","close":"4675.9","value":"4675.9","low":"4675.26","high":"4675.94","ts":"1777306800"},{"open":"4674.88","close":"4675.86","value":"4675.86","low":"4674.88","high":"4675.86","ts":"1777307100"},{"open":"4678.59","close":"4678.03","value":"4678.03","low":"4677.61","high":"4678.69","ts":"1777307400"},{"open":"4679.08","close":"4678.27","value":"4678.27","low":"4677.77","high":"4679.15","ts":"1777307700"},{"open":"4675.91","close":"4675.33","value":"4675.33","low":"4674.97","high":"4675.98","ts":"1777308000"},{"open":"4675.61","close":"4675.8","value":"4675.8","low":"4675.61","high":"4675.85","ts":"1777308300"},{"open":"4676.29","close":"4676.79","value":"4676.79","low":"4676.29","high":"4676.79","ts":"1777308600"},{"open":"4676.89","close":"4676.93","value":"4676.93","low":"4676.83","high":"4676.93","ts":"1777308900"},{"open":"4675.66","close":"4675.39","value":"4675.39","low":"4675.24","high":"4675.8","ts":"1777309200"},{"open":"4673.93","close":"4673.69","value":"4673.69","low":"4673.69","high":"4673.99","ts":"1777309500"},{"open":"4673.61","close":"4673.36","value":"4673.36","low":"4673.36","high":"4673.69","ts":"1777309800"},{"open":"4670.12","close":"4670.58","value":"4670.58","low":"4670.03","high":"4670.86","ts":"1777310100"},{"open":"4674.84","close":"4675.21","value":"4675.21","low":"4674.84","high":"4675.21","ts":"1777310400"},{"open":"4677.91","close":"4679.08","value":"4679.08","low":"4677.53","high":"4680.63","ts":"1777310700"},{"open":"4683.28","close":"4684.8","value":"4684.8","low":"4683.28","high":"4684.8","ts":"1777311000"},{"open":"4683.31","close":"4681.89","value":"4681.89","low":"4681.89","high":"4683.62","ts":"1777311300"},{"open":"4681.64","close":"4682.68","value":"4682.68","low":"4681.64","high":"4682.92","ts":"1777311600"},{"open":"4681.79","close":"4682.24","value":"4682.24","low":"4681.79","high":"4682.24","ts":"1777311900"},{"open":"4682.47","close":"4681.95","value":"4681.95","low":"4681.95","high":"4682.54","ts":"1777312200"},{"open":"4683.29","close":"4682.65","value":"4682.65","low":"4682.65","high":"4683.4","ts":"1777312500"},{"open":"4681.69","close":"4681.43","value":"4681.43","low":"4681.26","high":"4681.85","ts":"1777312800"},{"open":"4681.08","close":"4681.79","value":"4681.79","low":"4681.08","high":"4681.79","ts":"1777313100"},{"open":"4681.31","close":"4682.19","value":"4682.19","low":"4681.18","high":"4682.61","ts":"1777313400"},{"open":"4681.88","close":"4682.19","value":"4682.19","low":"4681.85","high":"4682.41","ts":"1777313700"},{"open":"4683.84","close":"4684.27","value":"4684.27","low":"4683.71","high":"4684.65","ts":"1777314000"},{"open":"4683.98","close":"4683.9","value":"4683.9","low":"4683.88","high":"4684.08","ts":"1777314300"},{"open":"4684.05","close":"4683.65","value":"4683.65","low":"4683.39","high":"4684.16","ts":"1777314600"},{"open":"4683.45","close":"4683.74","value":"4683.74","low":"4683.38","high":"4683.79","ts":"1777314900"},{"open":"4684.37","close":"4683.62","value":"4683.62","low":"4683.62","high":"4684.5","ts":"1777315200"},{"open":"4683.04","close":"4683.33","value":"4683.33","low":"4683.04","high":"4683.33","ts":"1777315500"},{"open":"4684.45","close":"4683.91","value":"4683.91","low":"4683.52","high":"4684.57","ts":"1777315800"},{"open":"4681.46","close":"4681.1","value":"4681.1","low":"4680.98","high":"4681.51","ts":"1777316100"},{"open":"4680.59","close":"4679.46","value":"4679.46","low":"4679.46","high":"4680.68","ts":"1777316400"},{"open":"4679.78","close":"4679.72","value":"4679.72","low":"4679.72","high":"4679.78","ts":"1777316700"},{"open":"4680.61","close":"4680.31","value":"4680.31","low":"4680.31","high":"4680.68","ts":"1777317000"},{"open":"4680.9","close":"4680.96","value":"4680.96","low":"4680.9","high":"4681.06","ts":"1777317300"},{"open":"4681.97","close":"4682.33","value":"4682.33","low":"4681.87","high":"4682.33","ts":"1777317600"},{"open":"4682.29","close":"4682.32","value":"4682.32","low":"4682.29","high":"4682.39","ts":"1777317900"},{"open":"4679.44","close":"4679.29","value":"4679.29","low":"4679.23","high":"4679.54","ts":"1777318200"},{"open":"4677.51","close":"4677.56","value":"4677.56","low":"4677.47","high":"4677.56","ts":"1777318500"},{"open":"4678.84","close":"4679.58","value":"4679.58","low":"4678.76","high":"4679.81","ts":"1777318800"},{"open":"4680.27","close":"4680.91","value":"4680.91","low":"4680.11","high":"4681.25","ts":"1777319100"},{"open":"4679.66","close":"4679.91","value":"4679.91","low":"4679.66","high":"4679.91","ts":"1777319400"},{"open":"4679.6","close":"4680.53","value":"4680.53","low":"4679.6","high":"4680.53","ts":"1777319700"},{"open":"4679.54","close":"4679.62","value":"4679.62","low":"4679.54","high":"4679.62","ts":"1777320000"},{"open":"4678.37","close":"4678.99","value":"4678.99","low":"4678.37","high":"4679.35","ts":"1777320300"},{"open":"4679.39","close":"4679.23","value":"4679.23","low":"4679.16","high":"4679.56","ts":"1777320600"},{"open":"4679.36","close":"4679.5","value":"4679.5","low":"4679.36","high":"4679.54","ts":"1777320900"},{"open":"4678.99","close":"4679.32","value":"4679.32","low":"4678.9","high":"4679.44","ts":"1777321200"},{"open":"4680.17","close":"4680.27","value":"4680.27","low":"4680.11","high":"4680.27","ts":"1777321500"},{"open":"4679.42","close":"4679.14","value":"4679.14","low":"4678.97","high":"4679.58","ts":"1777321800"},{"open":"4679.85","close":"4679.73","value":"4679.73","low":"4679.65","high":"4680.01","ts":"1777322100"},{"open":"4679.75","close":"4679.77","value":"4679.77","low":"4679.68","high":"4679.77","ts":"1777322400"},{"open":"4679.73","close":"4679.79","value":"4679.79","low":"4679.7","high":"4679.79","ts":"1777322700"},{"open":"4679.09","close":"4679.1","value":"4679.1","low":"4679.02","high":"4679.3","ts":"1777323000"},{"open":"4680.66","close":"4681.67","value":"4681.67","low":"4680.66","high":"4681.67","ts":"1777323300"},{"open":"4682.12","close":"4682.08","value":"4682.08","low":"4682.08","high":"4682.32","ts":"1777323600"},{"open":"4682.03","close":"4682.09","value":"4682.09","low":"4682.03","high":"4682.09","ts":"1777323900"},{"open":"4682.1","close":"4682.2","value":"4682.2","low":"4682.03","high":"4682.2","ts":"1777324200"},{"open":"4682.1","close":"4682.12","value":"4682.12","low":"4682.09","high":"4682.19","ts":"1777324500"},{"open":"4682.1","close":"4682.07","value":"4682.07","low":"4682.07","high":"4682.31","ts":"1777324800"},{"open":"4682.08","close":"4682.06","value":"4682.06","low":"4682","high":"4682.12","ts":"1777325100"},{"open":"4682.08","close":"4682.2","value":"4682.2","low":"4682.01","high":"4682.2","ts":"1777325400"},{"open":"4682.21","close":"4682.15","value":"4682.15","low":"4682.13","high":"4682.3","ts":"1777325700"},{"open":"4682.07","close":"4682.11","value":"4682.11","low":"4682.07","high":"4682.28","ts":"1777326000"},{"open":"4682.08","close":"4682.11","value":"4682.11","low":"4682.05","high":"4682.11","ts":"1777326300"},{"open":"4681.92","close":"4682.05","value":"4682.05","low":"4681.86","high":"4682.05","ts":"1777326600"},{"open":"4682.1","close":"4682.12","value":"4682.12","low":"4682.1","high":"4682.21","ts":"1777326900"},{"open":"4683.63","close":"4683.94","value":"4683.94","low":"4683.63","high":"4684.02","ts":"1777327200"},{"open":"4688.36","close":"4689.27","value":"4689.27","low":"4688.36","high":"4689.27","ts":"1777327500"},{"open":"4689.4","close":"4690.11","value":"4690.11","low":"4689.33","high":"4690.11","ts":"1777327800"},{"open":"4688.19","close":"4688.21","value":"4688.21","low":"4688.19","high":"4688.31","ts":"1777328100"},{"open":"4687.67","close":"4687.67","value":"4687.67","low":"4687.57","high":"4687.78","ts":"1777328400"},{"open":"4689.14","close":"4689.33","value":"4689.33","low":"4689.11","high":"4689.33","ts":"1777328700"},{"open":"4688.97","close":"4689.11","value":"4689.11","low":"4688.9","high":"4689.11","ts":"1777329000"},{"open":"4688.24","close":"4688.22","value":"4688.22","low":"4688.22","high":"4688.4","ts":"1777329300"},{"open":"4687.51","close":"4687.42","value":"4687.42","low":"4687.35","high":"4687.65","ts":"1777329600"},{"open":"4687.13","close":"4687.23","value":"4687.23","low":"4687.08","high":"4687.23","ts":"1777329900"},{"open":"4687.47","close":"4687.3","value":"4687.3","low":"4687.3","high":"4687.58","ts":"1777330200"},{"open":"4687.41","close":"4687.84","value":"4687.84","low":"4687.35","high":"4687.84","ts":"1777330500"},{"open":"4688.66","close":"4689.03","value":"4689.03","low":"4688.66","high":"4689.03","ts":"1777330800"},{"open":"4688.35","close":"4688.5","value":"4688.5","low":"4688.23","high":"4688.5","ts":"1777331100"},{"open":"4689","close":"4689.66","value":"4689.66","low":"4688.89","high":"4690.01","ts":"1777331400"},{"open":"4690.93","close":"4691.11","value":"4691.11","low":"4690.86","high":"4691.11","ts":"1777331700"},{"open":"4690.73","close":"4691.08","value":"4691.08","low":"4690.65","high":"4691.31","ts":"1777332000"},{"open":"4690.85","close":"4690.86","value":"4690.86","low":"4690.85","high":"4691.05","ts":"1777332300"},{"open":"4691.57","close":"4691.69","value":"4691.69","low":"4691.53","high":"4691.77","ts":"1777332600"},{"open":"4693.5","close":"4693.13","value":"4693.13","low":"4692.87","high":"4693.61","ts":"1777332900"},{"open":"4692.25","close":"4693.79","value":"4693.79","low":"4692.25","high":"4693.79","ts":"1777333200"},{"open":"4693.91","close":"4694.53","value":"4694.53","low":"4693.73","high":"4694.85","ts":"1777333500"},{"open":"4694.59","close":"4694.66","value":"4694.66","low":"4694.58","high":"4694.66","ts":"1777333800"},{"open":"4693.44","close":"4692.73","value":"4692.73","low":"4692.32","high":"4693.54","ts":"1777334100"},{"open":"4695.72","close":"4695.73","value":"4695.73","low":"4695.72","high":"4695.93","ts":"1777334400"},{"open":"4699.76","close":"4700.35","value":"4700.35","low":"4699.61","high":"4700.91","ts":"1777334700"},{"open":"4699.3","close":"4698.3","value":"4698.3","low":"4697.45","high":"4699.3","ts":"1777335000"},{"open":"4698.29","close":"4697.87","value":"4697.87","low":"4697.87","high":"4698.36","ts":"1777335300"},{"open":"4696.91","close":"4697.28","value":"4697.28","low":"4696.82","high":"4697.42","ts":"1777335600"},{"open":"4694.23","close":"4694.63","value":"4694.63","low":"4694.14","high":"4694.8","ts":"1777335900"},{"open":"4694.51","close":"4693.34","value":"4693.34","low":"4692.7","high":"4694.51","ts":"1777336200"},{"open":"4694.09","close":"4693.22","value":"4693.22","low":"4692.58","high":"4694.14","ts":"1777336500"},{"open":"4693.92","close":"4693.94","value":"4693.94","low":"4693.89","high":"4693.94","ts":"1777336800"},{"open":"4693.74","close":"4694.01","value":"4694.01","low":"4693.64","high":"4694.15","ts":"1777337100"},{"open":"4693.2","close":"4693.06","value":"4693.06","low":"4693.01","high":"4693.37","ts":"1777337400"},{"open":"4692.56","close":"4691.48","value":"4691.48","low":"4691.48","high":"4692.85","ts":"1777337700"},{"open":"4687.77","close":"4688.41","value":"4688.41","low":"4687.77","high":"4688.41","ts":"1777338000"},{"open":"4690.09","close":"4689.45","value":"4689.45","low":"4689.29","high":"4690.1","ts":"1777338300"},{"open":"4688.61","close":"4688.39","value":"4688.39","low":"4688.39","high":"4688.67","ts":"1777338600"},{"open":"4688.32","close":"4689.21","value":"4689.21","low":"4688.23","high":"4689.22","ts":"1777338900"},{"open":"4689.8","close":"4689.45","value":"4689.45","low":"4689.19","high":"4689.96","ts":"1777339200"},{"open":"4688.78","close":"4688","value":"4688","low":"4688","high":"4689.11","ts":"1777339500"},{"open":"4685.56","close":"4684.56","value":"4684.56","low":"4684.56","high":"4685.65","ts":"1777339800"},{"open":"4688.5","close":"4689.06","value":"4689.06","low":"4688.45","high":"4689.06","ts":"1777340100"},{"open":"4689","close":"4688.08","value":"4688.08","low":"4687.82","high":"4689.11","ts":"1777340400"},{"open":"4686.79","close":"4685.94","value":"4685.94","low":"4685.57","high":"4686.83","ts":"1777340700"},{"open":"4681.57","close":"4681.36","value":"4681.36","low":"4681.3","high":"4681.65","ts":"1777341000"},{"open":"4672.16","close":"4671.35","value":"4671.35","low":"4671.35","high":"4672.37","ts":"1777341300"},{"open":"4670.19","close":"4672.71","value":"4672.71","low":"4669.84","high":"4674.31","ts":"1777341600"},{"open":"4675.19","close":"4674.48","value":"4674.48","low":"4674.48","high":"4675.3","ts":"1777341900"},{"open":"4677.07","close":"4677.02","value":"4677.02","low":"4677.02","high":"4677.07","ts":"1777342200"},{"open":"4679.08","close":"4678.75","value":"4678.75","low":"4678.75","high":"4679.24","ts":"1777342500"},{"open":"4677.82","close":"4676.65","value":"4676.65","low":"4675.67","high":"4677.82","ts":"1777342800"},{"open":"4675.88","close":"4675.81","value":"4675.81","low":"4675.81","high":"4675.96","ts":"1777343100"},{"open":"4673.69","close":"4672.88","value":"4672.88","low":"4672.46","high":"4673.76","ts":"1777343400"},{"open":"4672.5","close":"4671.81","value":"4671.81","low":"4671.81","high":"4672.68","ts":"1777343700"},{"open":"4672.54","close":"4672.32","value":"4672.32","low":"4672.28","high":"4672.66","ts":"1777344000"},{"open":"4669.58","close":"4670.15","value":"4670.15","low":"4669.46","high":"4670.45","ts":"1777344300"},{"open":"4669.49","close":"4669.26","value":"4669.26","low":"4669.23","high":"4669.62","ts":"1777344600"},{"open":"4668.11","close":"4669.31","value":"4669.31","low":"4668.11","high":"4669.31","ts":"1777344900"},{"open":"4669.8","close":"4670.94","value":"4670.94","low":"4669.8","high":"4670.94","ts":"1777345200"},{"open":"4672.6","close":"4672.56","value":"4672.56","low":"4672.56","high":"4672.8","ts":"1777345500"},{"open":"4673.64","close":"4673.12","value":"4673.12","low":"4672.83","high":"4673.72","ts":"1777345800"},{"open":"4672.76","close":"4673.49","value":"4673.49","low":"4672.65","high":"4673.89","ts":"1777346100"},{"open":"4672.85","close":"4673.26","value":"4673.26","low":"4672.76","high":"4673.55","ts":"1777346400"},{"open":"4674.1","close":"4675.08","value":"4675.08","low":"4673.77","high":"4676.14","ts":"1777346700"},{"open":"4673.2","close":"4672.49","value":"4672.49","low":"4672.49","high":"4673.33","ts":"1777347000"},{"open":"4673.6","close":"4673.57","value":"4673.57","low":"4673.55","high":"4673.6","ts":"1777347300"},{"open":"4672.85","close":"4672.19","value":"4672.19","low":"4671.87","high":"4672.9","ts":"1777347600"},{"open":"4671.89","close":"4671.69","value":"4671.69","low":"4671.57","high":"4672.01","ts":"1777347900"},{"open":"4670.81","close":"4670.21","value":"4670.21","low":"4670.21","high":"4670.93","ts":"1777348200"},{"open":"4671.4","close":"4671.31","value":"4671.31","low":"4671.3","high":"4671.49","ts":"1777348500"},{"open":"4668.13","close":"4668.41","value":"4668.41","low":"4668.06","high":"4668.54","ts":"1777348800"},{"open":"4668.18","close":"4668.64","value":"4668.64","low":"4668.18","high":"4668.92","ts":"1777349100"},{"open":"4669.1","close":"4669.48","value":"4669.48","low":"4669.1","high":"4669.48","ts":"1777349400"},{"open":"4669.24","close":"4669.24","value":"4669.24","low":"4669.24","high":"4669.42","ts":"1777349700"},{"open":"4667.12","close":"4667.17","value":"4667.17","low":"4667.12","high":"4667.23","ts":"1777350000"},{"open":"4667.16","close":"4667.54","value":"4667.54","low":"4667.16","high":"4667.54","ts":"1777350300"},{"open":"4668.83","close":"4668.38","value":"4668.38","low":"4668.04","high":"4668.95","ts":"1777350600"},{"open":"4668.31","close":"4668.81","value":"4668.81","low":"4668.31","high":"4668.81","ts":"1777350900"},{"open":"4668.27","close":"4669.27","value":"4669.27","low":"4668.1","high":"4669.77","ts":"1777351200"},{"open":"4668.68","close":"4668.01","value":"4668.01","low":"4667.8","high":"4668.75","ts":"1777351500"},{"open":"4668.77","close":"4667.83","value":"4667.83","low":"4667.08","high":"4668.83","ts":"1777351800"},{"open":"4667.8","close":"4667.76","value":"4667.76","low":"4667.76","high":"4667.88","ts":"1777352100"},{"open":"4664.5","close":"4663.03","value":"4663.03","low":"4663.03","high":"4664.76","ts":"1777352400"},{"open":"4652.2","close":"4653.63","value":"4653.63","low":"4652.2","high":"4653.63","ts":"1777352700"},{"open":"4650.34","close":"4651.86","value":"4651.86","low":"4650.11","high":"4653.42","ts":"1777353000"},{"open":"4653.58","close":"4654.11","value":"4654.11","low":"4653.42","high":"4654.66","ts":"1777353300"},{"open":"4659.08","close":"4657.94","value":"4657.94","low":"4657.34","high":"4659.11","ts":"1777353600"},{"open":"4658.64","close":"4658.72","value":"4658.72","low":"4658.62","high":"4658.72","ts":"1777353900"},{"open":"4649.1","close":"4646.04","value":"4646.04","low":"4646.04","high":"4649.82","ts":"1777354200"},{"open":"4639.52","close":"4639.21","value":"4639.21","low":"4639.02","high":"4639.68","ts":"1777354500"},{"open":"4629.2","close":"4627.48","value":"4627.48","low":"4625.92","high":"4629.2","ts":"1777354800"},{"open":"4628.85","close":"4627.59","value":"4627.59","low":"4627.59","high":"4628.94","ts":"1777355100"},{"open":"4629.51","close":"4630.72","value":"4630.72","low":"4629.51","high":"4630.72","ts":"1777355400"},{"open":"4633.07","close":"4633.34","value":"4633.34","low":"4633.07","high":"4633.34","ts":"1777355700"},{"open":"4629.73","close":"4632","value":"4632","low":"4629.42","high":"4633.09","ts":"1777356000"},{"open":"4640.62","close":"4641.42","value":"4641.42","low":"4640.62","high":"4641.42","ts":"1777356300"},{"open":"4638.85","close":"4638.89","value":"4638.89","low":"4638.85","high":"4638.89","ts":"1777356600"},{"open":"4635","close":"4635.43","value":"4635.43","low":"4634.89","high":"4635.82","ts":"1777356900"},{"open":"4625.87","close":"4625.6","value":"4625.6","low":"4625.6","high":"4625.99","ts":"1777357200"},{"open":"4631.34","close":"4632.04","value":"4632.04","low":"4630.7","high":"4632.79","ts":"1777357500"},{"open":"4633.68","close":"4631.37","value":"4631.37","low":"4629.23","high":"4633.68","ts":"1777357800"},{"open":"4628.82","close":"4629.18","value":"4629.18","low":"4628.56","high":"4629.49","ts":"1777358100"},{"open":"4630.35","close":"4630.72","value":"4630.72","low":"4630.24","high":"4631.02","ts":"1777358400"},{"open":"4625.27","close":"4625.45","value":"4625.45","low":"4625.27","high":"4625.49","ts":"1777358700"},{"open":"4624.78","close":"4626.8","value":"4626.8","low":"4624.67","high":"4628.01","ts":"1777359000"},{"open":"4629.23","close":"4628.83","value":"4628.83","low":"4628.83","high":"4629.42","ts":"1777359300"},{"open":"4635.47","close":"4636.5","value":"4636.5","low":"4635.21","high":"4637.39","ts":"1777359600"},{"open":"4634.67","close":"4633.57","value":"4633.57","low":"4633.57","high":"4634.88","ts":"1777359900"},{"open":"4633.37","close":"4633.34","value":"4633.34","low":"4633.34","high":"4633.49","ts":"1777360200"},{"open":"4633.93","close":"4632.07","value":"4632.07","low":"4630.69","high":"4633.93","ts":"1777360500"},{"open":"4631.88","close":"4629.33","value":"4629.33","low":"4628.23","high":"4631.88","ts":"1777360800"},{"open":"4628.17","close":"4629.94","value":"4629.94","low":"4628.17","high":"4629.94","ts":"1777361100"},{"open":"4635.18","close":"4630.41","value":"4630.41","low":"4627.4","high":"4635.18","ts":"1777361400"},{"open":"4628.73","close":"4627.51","value":"4627.51","low":"4626.72","high":"4628.73","ts":"1777361700"},{"open":"4631.77","close":"4628.87","value":"4628.87","low":"4626.5","high":"4631.77","ts":"1777362000"},{"open":"4627.37","close":"4628.09","value":"4628.09","low":"4627.35","high":"4628.1","ts":"1777362300"},{"open":"4626.48","close":"4626.45","value":"4626.45","low":"4626.44","high":"4626.6","ts":"1777362600"},{"open":"4630.93","close":"4632.18","value":"4632.18","low":"4630.92","high":"4632.18","ts":"1777362900"},{"open":"4620.15","close":"4619.34","value":"4619.34","low":"4619.34","high":"4620.43","ts":"1777363200"},{"open":"4620.58","close":"4620.46","value":"4620.46","low":"4620.43","high":"4620.7","ts":"1777363500"},{"open":"4618.81","close":"4618.13","value":"4618.13","low":"4617.67","high":"4618.81","ts":"1777363800"},{"open":"4622.36","close":"4620.86","value":"4620.86","low":"4619.55","high":"4622.36","ts":"1777364100"},{"open":"4622","close":"4621.4","value":"4621.4","low":"4620.97","high":"4622.11","ts":"1777364400"},{"open":"4622.8","close":"4622.55","value":"4622.55","low":"4622.42","high":"4622.83","ts":"1777364700"},{"open":"4633.81","close":"4634.18","value":"4634.18","low":"4633.71","high":"4634.47","ts":"1777365000"},{"open":"4630.62","close":"4630.2","value":"4630.2","low":"4630.2","high":"4630.67","ts":"1777365300"},{"open":"4627.82","close":"4628.78","value":"4628.78","low":"4627.82","high":"4628.78","ts":"1777365600"},{"open":"4626.6","close":"4626.35","value":"4626.35","low":"4626.35","high":"4626.63","ts":"1777365900"},{"open":"4628.39","close":"4628.76","value":"4628.76","low":"4628.3","high":"4629.02","ts":"1777366200"},{"open":"4629.43","close":"4629.74","value":"4629.74","low":"4629.37","high":"4629.95","ts":"1777366500"},{"open":"4627.18","close":"4623","value":"4623","low":"4619.9","high":"4627.18","ts":"1777366800"},{"open":"4625.8","close":"4626.49","value":"4626.49","low":"4625.56","high":"4627.25","ts":"1777367100"},{"open":"4626.91","close":"4626.79","value":"4626.79","low":"4626.75","high":"4627.06","ts":"1777367400"},{"open":"4624.2","close":"4623.58","value":"4623.58","low":"4623.58","high":"4624.31","ts":"1777367700"},{"open":"4614.64","close":"4615.37","value":"4615.37","low":"4614.64","high":"4615.37","ts":"1777368000"},{"open":"4618.17","close":"4616.87","value":"4616.87","low":"4615.97","high":"4618.18","ts":"1777368300"},{"open":"4612.17","close":"4612.23","value":"4612.23","low":"4612.17","high":"4612.35","ts":"1777368600"},{"open":"4611.56","close":"4611.26","value":"4611.26","low":"4611.26","high":"4611.63","ts":"1777368900"},{"open":"4608.61","close":"4610.92","value":"4610.92","low":"4608.61","high":"4610.92","ts":"1777369200"},{"open":"4610.25","close":"4612.02","value":"4612.02","low":"4610.25","high":"4612.02","ts":"1777369500"},{"open":"4611.17","close":"4611.54","value":"4611.54","low":"4611.17","high":"4611.54","ts":"1777369800"},{"open":"4605.47","close":"4605.67","value":"4605.67","low":"4605.44","high":"4605.69","ts":"1777370100"},{"open":"4610.67","close":"4609.07","value":"4609.07","low":"4608.04","high":"4610.67","ts":"1777370400"},{"open":"4609.98","close":"4610.24","value":"4610.24","low":"4609.98","high":"4610.24","ts":"1777370700"},{"open":"4611.66","close":"4612.91","value":"4612.91","low":"4611.66","high":"4612.91","ts":"1777371000"},{"open":"4612.52","close":"4613.4","value":"4613.4","low":"4612.52","high":"4613.4","ts":"1777371300"},{"open":"4612.73","close":"4613.3","value":"4613.3","low":"4612.55","high":"4613.89","ts":"1777371600"},{"open":"4612.11","close":"4611.77","value":"4611.77","low":"4611.54","high":"4612.25","ts":"1777371900"},{"open":"4613.88","close":"4612.93","value":"4612.93","low":"4612.13","high":"4613.94","ts":"1777372200"},{"open":"4614.66","close":"4613.65","value":"4613.65","low":"4613.21","high":"4614.73","ts":"1777372500"},{"open":"4615.29","close":"4613.98","value":"4613.98","low":"4613.98","high":"4615.51","ts":"1777372800"},{"open":"4612.3","close":"4612.92","value":"4612.92","low":"4612.3","high":"4612.92","ts":"1777373100"},{"open":"4609.92","close":"4610.05","value":"4610.05","low":"4609.85","high":"4610.05","ts":"1777373400"},{"open":"4605.59","close":"4605.21","value":"4605.21","low":"4605.21","high":"4605.76","ts":"1777373700"},{"open":"4607.32","close":"4606.97","value":"4606.97","low":"4606.97","high":"4607.37","ts":"1777374000"},{"open":"4602.26","close":"4602.37","value":"4602.37","low":"4602.19","high":"4602.37","ts":"1777374300"},{"open":"4599.85","close":"4598.79","value":"4598.79","low":"4598.79","high":"4600.03","ts":"1777374600"},{"open":"4597.92","close":"4598.3","value":"4598.3","low":"4597.9","high":"4598.51","ts":"1777374900"},{"open":"4601.18","close":"4602.36","value":"4602.36","low":"4601.09","high":"4602.42","ts":"1777375200"},{"open":"4599.55","close":"4599.58","value":"4599.58","low":"4599.55","high":"4599.67","ts":"1777375500"},{"open":"4592.26","close":"4591.08","value":"4591.08","low":"4591.08","high":"4592.63","ts":"1777375800"},{"open":"4577.08","close":"4572.71","value":"4572.71","low":"4572.71","high":"4577.31","ts":"1777376100"},{"open":"4570.17","close":"4571.51","value":"4571.51","low":"4570.17","high":"4571.51","ts":"1777376400"},{"open":"4565.26","close":"4560.55","value":"4560.55","low":"4558.74","high":"4565.26","ts":"1777376700"},{"open":"4557.71","close":"4559.61","value":"4559.61","low":"4557.26","high":"4561.96","ts":"1777377000"},{"open":"4562.11","close":"4562.48","value":"4562.48","low":"4562.01","high":"4562.65","ts":"1777377300"},{"open":"4566.15","close":"4567.19","value":"4567.19","low":"4566.15","high":"4567.19","ts":"1777377600"},{"open":"4571.04","close":"4572.83","value":"4572.83","low":"4571.01","high":"4572.83","ts":"1777377900"},{"open":"4577.67","close":"4579.22","value":"4579.22","low":"4577.13","high":"4581.3","ts":"1777378200"},{"open":"4581.89","close":"4579.31","value":"4579.31","low":"4579.31","high":"4582.11","ts":"1777378500"},{"open":"4579.94","close":"4581.5","value":"4581.5","low":"4579.64","high":"4583.09","ts":"1777378800"},{"open":"4580.41","close":"4579.32","value":"4579.32","low":"4579.1","high":"4580.41","ts":"1777379100"},{"open":"4579.76","close":"4579.14","value":"4579.14","low":"4579.14","high":"4580.01","ts":"1777379400"},{"open":"4583.39","close":"4582.61","value":"4582.61","low":"4582.38","high":"4583.39","ts":"1777379700"},{"open":"4587.77","close":"4585.96","value":"4585.96","low":"4584.35","high":"4587.77","ts":"1777380000"},{"open":"4595.4","close":"4596.52","value":"4596.52","low":"4594.98","high":"4598.01","ts":"1777380300"},{"open":"4596.52","close":"4594.84","value":"4594.84","low":"4593.32","high":"4596.52","ts":"1777380600"},{"open":"4595.85","close":"4593.74","value":"4593.74","low":"4593.74","high":"4596.43","ts":"1777380900"},{"open":"4587.4","close":"4587.54","value":"4587.54","low":"4587.37","high":"4587.56","ts":"1777381200"},{"open":"4575.67","close":"4574.34","value":"4574.34","low":"4573.18","high":"4575.67","ts":"1777381500"},{"open":"4580.23","close":"4577.13","value":"4577.13","low":"4574.96","high":"4580.23","ts":"1777381800"},{"open":"4575.44","close":"4578.72","value":"4578.72","low":"4575.44","high":"4578.72","ts":"1777382100"},{"open":"4577.93","close":"4577.52","value":"4577.52","low":"4577.52","high":"4578.07","ts":"1777382400"},{"open":"4576.45","close":"4576.6","value":"4576.6","low":"4576.44","high":"4576.66","ts":"1777382700"},{"open":"4578.12","close":"4579.77","value":"4579.77","low":"4577.68","high":"4581.85","ts":"1777383000"},{"open":"4581.23","close":"4578.18","value":"4578.18","low":"4575.28","high":"4581.23","ts":"1777383300"},{"open":"4589.76","close":"4585.05","value":"4585.05","low":"4581.67","high":"4589.76","ts":"1777383600"},{"open":"4591.42","close":"4588.05","value":"4588.05","low":"4585.27","high":"4591.42","ts":"1777383900"},{"open":"4586.05","close":"4581.31","value":"4581.31","low":"4580.46","high":"4586.1","ts":"1777384200"},{"open":"4578.74","close":"4580.03","value":"4580.03","low":"4578.68","high":"4580.91","ts":"1777384500"},{"open":"4569.14","close":"4569.95","value":"4569.95","low":"4568.87","high":"4570.95","ts":"1777384800"},{"open":"4572.34","close":"4571.29","value":"4571.29","low":"4571.29","high":"4572.68","ts":"1777385100"},{"open":"4570.92","close":"4568.21","value":"4568.21","low":"4568.21","high":"4571.24","ts":"1777385400"},{"open":"4576.51","close":"4572.34","value":"4572.34","low":"4568.74","high":"4576.51","ts":"1777385700"},{"open":"4569.1","close":"4567.17","value":"4567.17","low":"4565.35","high":"4569.1","ts":"1777386000"},{"open":"4572.15","close":"4572.28","value":"4572.28","low":"4572.06","high":"4572.28","ts":"1777386300"},{"open":"4576.48","close":"4570.64","value":"4570.64","low":"4565.59","high":"4576.48","ts":"1777386600"},{"open":"4563.66","close":"4561.94","value":"4561.94","low":"4561.94","high":"4563.99","ts":"1777386900"},{"open":"4562.2","close":"4563.33","value":"4563.33","low":"4561.94","high":"4564.52","ts":"1777387200"},{"open":"4565.21","close":"4565.17","value":"4565.17","low":"4565.17","high":"4565.3","ts":"1777387500"},{"open":"4563.6","close":"4563.77","value":"4563.77","low":"4563.08","high":"4563.82","ts":"1777387800"},{"open":"4567.35","close":"4570.42","value":"4570.42","low":"4567.35","high":"4570.42","ts":"1777388100"},{"open":"4576.86","close":"4575.36","value":"4575.36","low":"4575.36","high":"4576.91","ts":"1777388400"},{"open":"4572.32","close":"4572.67","value":"4572.67","low":"4572.27","high":"4572.85","ts":"1777388700"},{"open":"4573.98","close":"4573.53","value":"4573.53","low":"4573.53","high":"4574.09","ts":"1777389000"},{"open":"4573.38","close":"4572.97","value":"4572.97","low":"4571.54","high":"4576.6","ts":"1777389300"},{"open":"4572.74","close":"4570.64","value":"4570.64","low":"4566.69","high":"4572.94","ts":"1777389600"},{"open":"4570.62","close":"4575.8","value":"4575.8","low":"4570.59","high":"4575.9","ts":"1777389900"},{"open":"4575.78","close":"4573.07","value":"4573.07","low":"4571.51","high":"4577.19","ts":"1777390200"},{"open":"4573.06","close":"4579.14","value":"4579.14","low":"4572.02","high":"4580.83","ts":"1777390500"},{"open":"4579.15","close":"4577.55","value":"4577.55","low":"4577.55","high":"4580.65","ts":"1777390800"},{"open":"4577.47","close":"4581.4","value":"4581.4","low":"4577.47","high":"4581.4","ts":"1777391100"},{"open":"4581.17","close":"4584.06","value":"4584.06","low":"4581.17","high":"4585.29","ts":"1777391400"},{"open":"4583.97","close":"4584.74","value":"4584.74","low":"4581.75","high":"4584.74","ts":"1777391700"},{"open":"4584.68","close":"4584.12","value":"4584.12","low":"4582.92","high":"4584.71","ts":"1777392000"},{"open":"4584.01","close":"4585.42","value":"4585.42","low":"4583.94","high":"4585.42","ts":"1777392300"}]},{"range":"week","tabText":"Неделя","data":[{"open":"4710.85","close":"4710.98","value":"4710.98","low":"4710.76","high":"4711.05","ts":"1776787200"},{"open":"4708.7","close":"4710.36","value":"4710.36","low":"4708.7","high":"4710.36","ts":"1776790800"},{"open":"4707.94","close":"4708.45","value":"4708.45","low":"4707.84","high":"4708.69","ts":"1776794400"},{"open":"4678.23","close":"4678.12","value":"4678.12","low":"4678.06","high":"4678.37","ts":"1776798000"},{"open":"4719.51","close":"4719.57","value":"4719.57","low":"4719.43","high":"4719.61","ts":"1776801600"},{"open":"4712.92","close":"4712.92","value":"4712.92","low":"4712.92","high":"4713.04","ts":"1776805200"},{"open":"4718.39","close":"4719.17","value":"4719.17","low":"4718.39","high":"4719.17","ts":"1776808800"},{"open":"4738.47","close":"4738.53","value":"4738.53","low":"4738.44","high":"4738.62","ts":"1776812400"},{"open":"4740.46","close":"4740.45","value":"4740.45","low":"4740.42","high":"4740.46","ts":"1776816000"},{"open":"4752.93","close":"4752.58","value":"4752.58","low":"4752.58","high":"4753.08","ts":"1776819600"},{"open":"4754.21","close":"4755.49","value":"4755.49","low":"4754.21","high":"4755.49","ts":"1776823200"},{"open":"4759.27","close":"4759.17","value":"4759.17","low":"4759.17","high":"4759.38","ts":"1776826800"},{"open":"4753.53","close":"4754.74","value":"4754.74","low":"4753.3","high":"4755.98","ts":"1776830400"},{"open":"4766.79","close":"4768.39","value":"4768.39","low":"4766.67","high":"4768.73","ts":"1776834000"},{"open":"4767.46","close":"4767.39","value":"4767.39","low":"4767.39","high":"4767.46","ts":"1776837600"},{"open":"4761.84","close":"4761.23","value":"4761.23","low":"4761.23","high":"4762.13","ts":"1776841200"},{"open":"4757.74","close":"4757.67","value":"4757.67","low":"4757.64","high":"4757.91","ts":"1776844800"},{"open":"4755.97","close":"4755.8","value":"4755.8","low":"4755.8","high":"4756.01","ts":"1776848400"},{"open":"4758.95","close":"4759.45","value":"4759.45","low":"4758.95","high":"4759.45","ts":"1776852000"},{"open":"4750.87","close":"4750.6","value":"4750.6","low":"4750.6","high":"4750.89","ts":"1776855600"},{"open":"4745.31","close":"4744.32","value":"4744.32","low":"4744.32","high":"4745.52","ts":"1776859200"},{"open":"4752.34","close":"4752.65","value":"4752.65","low":"4752.34","high":"4752.65","ts":"1776862800"},{"open":"4734.34","close":"4736.11","value":"4736.11","low":"4734.34","high":"4736.11","ts":"1776866400"},{"open":"4730.22","close":"4728.61","value":"4728.61","low":"4727.18","high":"4730.22","ts":"1776870000"},{"open":"4727.47","close":"4728.43","value":"4728.43","low":"4727.47","high":"4728.43","ts":"1776873600"},{"open":"4737.14","close":"4737.71","value":"4737.71","low":"4737.09","high":"4738.04","ts":"1776877200"},{"open":"4741.71","close":"4741.92","value":"4741.92","low":"4741.71","high":"4741.92","ts":"1776880800"},{"open":"4740.45","close":"4740.16","value":"4740.16","low":"4740.16","high":"4740.46","ts":"1776884400"},{"open":"4739.99","close":"4739.78","value":"4739.78","low":"4739.78","high":"4740.02","ts":"1776888000"},{"open":"4738.91","close":"4738.97","value":"4738.97","low":"4738.91","high":"4738.97","ts":"1776891600"},{"open":"4726.91","close":"4726.39","value":"4726.39","low":"4726.39","high":"4727.01","ts":"1776895200"},{"open":"4728.43","close":"4728.59","value":"4728.59","low":"4728.36","high":"4728.59","ts":"1776898800"},{"open":"4745.97","close":"4746.76","value":"4746.76","low":"4745.71","high":"4747.72","ts":"1776902400"},{"open":"4724.45","close":"4723.63","value":"4723.63","low":"4723.59","high":"4724.58","ts":"1776906000"},{"open":"4701.79","close":"4700.09","value":"4700.09","low":"4698.57","high":"4701.79","ts":"1776909600"},{"open":"4704.5","close":"4704.32","value":"4704.32","low":"4704.32","high":"4704.54","ts":"1776913200"},{"open":"4702.88","close":"4704.18","value":"4704.18","low":"4702.44","high":"4705.85","ts":"1776916800"},{"open":"4712.1","close":"4713.99","value":"4713.99","low":"4712.1","high":"4713.99","ts":"1776920400"},{"open":"4716.31","close":"4713.82","value":"4713.82","low":"4711.48","high":"4716.31","ts":"1776924000"},{"open":"4718.03","close":"4719.35","value":"4719.35","low":"4718.03","high":"4719.35","ts":"1776927600"},{"open":"4705.27","close":"4704.92","value":"4704.92","low":"4704.92","high":"4705.32","ts":"1776931200"},{"open":"4697.15","close":"4696.61","value":"4696.61","low":"4696.25","high":"4697.23","ts":"1776934800"},{"open":"4696.71","close":"4696.77","value":"4696.77","low":"4696.6","high":"4696.79","ts":"1776938400"},{"open":"4717.88","close":"4719.35","value":"4719.35","low":"4717.65","high":"4720.38","ts":"1776942000"},{"open":"4741.55","close":"4740.4","value":"4740.4","low":"4739.42","high":"4741.55","ts":"1776945600"},{"open":"4730.52","close":"4727.25","value":"4727.25","low":"4725.77","high":"4730.52","ts":"1776949200"},{"open":"4734.84","close":"4734.09","value":"4734.09","low":"4733.62","high":"4734.94","ts":"1776952800"},{"open":"4720.67","close":"4720.66","value":"4720.66","low":"4720.63","high":"4720.67","ts":"1776956400"},{"open":"4733.16","close":"4733.02","value":"4733.02","low":"4733.02","high":"4733.28","ts":"1776960000"},{"open":"4706.82","close":"4709.09","value":"4709.09","low":"4706.77","high":"4709.09","ts":"1776963600"},{"open":"4704.09","close":"4702.35","value":"4702.35","low":"4702.35","high":"4704.41","ts":"1776967200"},{"open":"4697.25","close":"4697.24","value":"4697.24","low":"4697.19","high":"4697.48","ts":"1776970800"},{"open":"4693.45","close":"4693.67","value":"4693.67","low":"4693.45","high":"4693.67","ts":"1776974400"},{"open":"4693.98","close":"4693.98","value":"4693.98","low":"4693.98","high":"4694.14","ts":"1776978000"},{"open":"4691.22","close":"4692.96","value":"4692.96","low":"4691.22","high":"4692.96","ts":"1776981600"},{"open":"4692.71","close":"4693.92","value":"4693.92","low":"4692.71","high":"4693.92","ts":"1776985200"},{"open":"4704.1","close":"4705.1","value":"4705.1","low":"4704.1","high":"4705.1","ts":"1776988800"},{"open":"4697.3","close":"4699.62","value":"4699.62","low":"4697.3","high":"4699.62","ts":"1776992400"},{"open":"4675.76","close":"4677.07","value":"4677.07","low":"4675.74","high":"4677.56","ts":"1776996000"},{"open":"4672.99","close":"4672.66","value":"4672.66","low":"4672.66","high":"4673.12","ts":"1776999600"},{"open":"4673.94","close":"4674.19","value":"4674.19","low":"4673.94","high":"4674.19","ts":"1777003200"},{"open":"4686.26","close":"4686.41","value":"4686.41","low":"4686.23","high":"4686.41","ts":"1777006800"},{"open":"4673.53","close":"4672.69","value":"4672.69","low":"4672.69","high":"4673.77","ts":"1777010400"},{"open":"4692.33","close":"4694.99","value":"4694.99","low":"4692.33","high":"4694.99","ts":"1777014000"},{"open":"4689.77","close":"4690.28","value":"4690.28","low":"4689.77","high":"4690.28","ts":"1777017600"},{"open":"4680.72","close":"4682.27","value":"4682.27","low":"4680.72","high":"4682.27","ts":"1777021200"},{"open":"4679.4","close":"4678.33","value":"4678.33","low":"4677.63","high":"4679.41","ts":"1777024800"},{"open":"4707.5","close":"4707.77","value":"4707.77","low":"4707.43","high":"4707.77","ts":"1777028400"},{"open":"4699.89","close":"4700.71","value":"4700.71","low":"4699.69","high":"4701.3","ts":"1777032000"},{"open":"4711.62","close":"4711.88","value":"4711.88","low":"4711.62","high":"4712","ts":"1777035600"},{"open":"4725.2","close":"4725.34","value":"4725.34","low":"4725.18","high":"4725.34","ts":"1777039200"},{"open":"4726.89","close":"4726.33","value":"4726.33","low":"4726.33","high":"4727.07","ts":"1777042800"},{"open":"4726.25","close":"4727.2","value":"4727.2","low":"4726.12","high":"4727.63","ts":"1777046400"},{"open":"4723.93","close":"4723.71","value":"4723.71","low":"4723.59","high":"4724.09","ts":"1777050000"},{"open":"4722.68","close":"4722.84","value":"4722.84","low":"4722.55","high":"4722.84","ts":"1777053600"},{"open":"4715.97","close":"4717.23","value":"4717.23","low":"4715.97","high":"4717.23","ts":"1777057200"},{"open":"4708.91","close":"4709.66","value":"4709.66","low":"4708.76","high":"4709.78","ts":"1777060800"},{"open":"4708.5","close":"4708.6","value":"4708.6","low":"4708.45","high":"4708.6","ts":"1777064400"},{"open":"4708.51","close":"4708.61","value":"4708.61","low":"4708.47","high":"4708.61","ts":"1777068000"},{"open":"4708.52","close":"4708.6","value":"4708.6","low":"4708.5","high":"4708.6","ts":"1777071600"},{"open":"4708.51","close":"4708.58","value":"4708.58","low":"4708.51","high":"4708.58","ts":"1777075200"},{"open":"4708.5","close":"4708.56","value":"4708.56","low":"4708.5","high":"4708.56","ts":"1777078800"},{"open":"4708.52","close":"4708.55","value":"4708.55","low":"4708.52","high":"4708.6","ts":"1777082400"},{"open":"4708.5","close":"4708.51","value":"4708.51","low":"4708.5","high":"4708.62","ts":"1777086000"},{"open":"4708.5","close":"4708.49","value":"4708.49","low":"4708.49","high":"4708.65","ts":"1777089600"},{"open":"4708.52","close":"4708.5","value":"4708.5","low":"4708.5","high":"4708.69","ts":"1777093200"},{"open":"4708.5","close":"4708.48","value":"4708.48","low":"4708.48","high":"4708.7","ts":"1777096800"},{"open":"4708.51","close":"4708.48","value":"4708.48","low":"4708.48","high":"4708.72","ts":"1777100400"},{"open":"4708.52","close":"4708.49","value":"4708.49","low":"4708.49","high":"4708.72","ts":"1777104000"},{"open":"4708.51","close":"4708.49","value":"4708.49","low":"4708.49","high":"4708.71","ts":"1777107600"},{"open":"4708.52","close":"4708.5","value":"4708.5","low":"4708.5","high":"4708.7","ts":"1777111200"},{"open":"4708.49","close":"4708.48","value":"4708.48","low":"4708.48","high":"4708.64","ts":"1777114800"},{"open":"4708.49","close":"4708.5","value":"4708.5","low":"4708.49","high":"4708.61","ts":"1777118400"},{"open":"4708.49","close":"4708.52","value":"4708.52","low":"4708.49","high":"4708.57","ts":"1777122000"},{"open":"4708.49","close":"4708.54","value":"4708.54","low":"4708.49","high":"4708.54","ts":"1777125600"},{"open":"4708.49","close":"4708.56","value":"4708.56","low":"4708.49","high":"4708.56","ts":"1777129200"},{"open":"4708.49","close":"4708.57","value":"4708.57","low":"4708.47","high":"4708.57","ts":"1777132800"},{"open":"4708.49","close":"4708.58","value":"4708.58","low":"4708.45","high":"4708.58","ts":"1777136400"},{"open":"4708.49","close":"4708.59","value":"4708.59","low":"4708.43","high":"4708.59","ts":"1777140000"},{"open":"4708.49","close":"4708.6","value":"4708.6","low":"4708.43","high":"4708.6","ts":"1777143600"},{"open":"4708.49","close":"4708.6","value":"4708.6","low":"4708.43","high":"4708.6","ts":"1777147200"},{"open":"4708.5","close":"4708.6","value":"4708.6","low":"4708.45","high":"4708.6","ts":"1777150800"},{"open":"4708.5","close":"4708.59","value":"4708.59","low":"4708.47","high":"4708.59","ts":"1777154400"},{"open":"4708.5","close":"4708.57","value":"4708.57","low":"4708.49","high":"4708.57","ts":"1777158000"},{"open":"4708.5","close":"4708.56","value":"4708.56","low":"4708.5","high":"4708.56","ts":"1777161600"},{"open":"4708.5","close":"4708.54","value":"4708.54","low":"4708.5","high":"4708.56","ts":"1777165200"},{"open":"4708.5","close":"4708.52","value":"4708.52","low":"4708.5","high":"4708.59","ts":"1777168800"},{"open":"4708.5","close":"4708.5","value":"4708.5","low":"4708.5","high":"4708.63","ts":"1777172400"},{"open":"4708.5","close":"4708.49","value":"4708.49","low":"4708.49","high":"4708.66","ts":"1777176000"},{"open":"4708.5","close":"4708.47","value":"4708.47","low":"4708.47","high":"4708.68","ts":"1777179600"},{"open":"4708.5","close":"4708.46","value":"4708.46","low":"4708.46","high":"4708.7","ts":"1777183200"},{"open":"4708.5","close":"4708.46","value":"4708.46","low":"4708.46","high":"4708.7","ts":"1777186800"},{"open":"4708.5","close":"4708.46","value":"4708.46","low":"4708.46","high":"4708.7","ts":"1777190400"},{"open":"4708.5","close":"4708.47","value":"4708.47","low":"4708.47","high":"4708.69","ts":"1777194000"},{"open":"4708.5","close":"4708.48","value":"4708.48","low":"4708.48","high":"4708.67","ts":"1777197600"},{"open":"4708.5","close":"4708.5","value":"4708.5","low":"4708.5","high":"4708.64","ts":"1777201200"},{"open":"4708.5","close":"4708.51","value":"4708.51","low":"4708.5","high":"4708.61","ts":"1777204800"},{"open":"4708.5","close":"4708.53","value":"4708.53","low":"4708.5","high":"4708.57","ts":"1777208400"},{"open":"4708.5","close":"4708.55","value":"4708.55","low":"4708.5","high":"4708.55","ts":"1777212000"},{"open":"4708.5","close":"4708.57","value":"4708.57","low":"4708.5","high":"4708.57","ts":"1777215600"},{"open":"4708.5","close":"4708.58","value":"4708.58","low":"4708.47","high":"4708.58","ts":"1777219200"},{"open":"4708.5","close":"4708.59","value":"4708.59","low":"4708.45","high":"4708.59","ts":"1777222800"},{"open":"4708.5","close":"4708.6","value":"4708.6","low":"4708.44","high":"4708.6","ts":"1777226400"},{"open":"4708.49","close":"4708.59","value":"4708.59","low":"4708.43","high":"4708.59","ts":"1777230000"},{"open":"4708.44","close":"4707.28","value":"4707.28","low":"4707.28","high":"4708.54","ts":"1777233600"},{"open":"4708.84","close":"4708.95","value":"4708.95","low":"4708.78","high":"4708.95","ts":"1777237200"},{"open":"4686.69","close":"4686.18","value":"4686.18","low":"4685.87","high":"4686.74","ts":"1777240800"},{"open":"4682.14","close":"4682.02","value":"4682.02","low":"4681.98","high":"4682.29","ts":"1777244400"},{"open":"4694.23","close":"4697.07","value":"4697.07","low":"4693.21","high":"4700.98","ts":"1777248000"},{"open":"4702","close":"4702.66","value":"4702.66","low":"4701.9","high":"4703.2","ts":"1777251600"},{"open":"4721.34","close":"4719.55","value":"4719.55","low":"4717.88","high":"4721.34","ts":"1777255200"},{"open":"4724.77","close":"4724.27","value":"4724.27","low":"4724.27","high":"4724.88","ts":"1777258800"},{"open":"4723.47","close":"4725.36","value":"4725.36","low":"4723.47","high":"4725.36","ts":"1777262400"},{"open":"4710.65","close":"4710.33","value":"4710.33","low":"4710.33","high":"4710.76","ts":"1777266000"},{"open":"4713.35","close":"4713.29","value":"4713.29","low":"4713.23","high":"4713.5","ts":"1777269600"},{"open":"4713.74","close":"4713.92","value":"4713.92","low":"4713.74","high":"4713.92","ts":"1777273200"},{"open":"4707.49","close":"4706.39","value":"4706.39","low":"4706.39","high":"4707.67","ts":"1777276800"},{"open":"4702.54","close":"4703.79","value":"4703.79","low":"4702.54","high":"4703.79","ts":"1777280400"},{"open":"4709.78","close":"4708.74","value":"4708.74","low":"4707.88","high":"4709.82","ts":"1777284000"},{"open":"4703.85","close":"4704.76","value":"4704.76","low":"4703.67","high":"4705.03","ts":"1777287600"},{"open":"4698.72","close":"4698.36","value":"4698.36","low":"4698.25","high":"4698.81","ts":"1777291200"},{"open":"4694.69","close":"4696.64","value":"4696.64","low":"4694.69","high":"4696.64","ts":"1777294800"},{"open":"4678.12","close":"4677.76","value":"4677.76","low":"4677.55","high":"4678.26","ts":"1777298400"},{"open":"4669.99","close":"4669.54","value":"4669.54","low":"4669.54","high":"4670.05","ts":"1777302000"},{"open":"4676.89","close":"4676.93","value":"4676.93","low":"4676.83","high":"4676.93","ts":"1777305600"},{"open":"4683.29","close":"4682.65","value":"4682.65","low":"4682.65","high":"4683.4","ts":"1777309200"},{"open":"4681.46","close":"4681.1","value":"4681.1","low":"4680.98","high":"4681.51","ts":"1777312800"},{"open":"4679.6","close":"4680.53","value":"4680.53","low":"4679.6","high":"4680.53","ts":"1777316400"},{"open":"4680.66","close":"4681.67","value":"4681.67","low":"4680.66","high":"4681.67","ts":"1777320000"},{"open":"4682.1","close":"4682.12","value":"4682.12","low":"4682.1","high":"4682.21","ts":"1777323600"},{"open":"4687.41","close":"4687.84","value":"4687.84","low":"4687.35","high":"4687.84","ts":"1777327200"},{"open":"4693.44","close":"4692.73","value":"4692.73","low":"4692.32","high":"4693.54","ts":"1777330800"},{"open":"4692.56","close":"4691.48","value":"4691.48","low":"4691.48","high":"4692.85","ts":"1777334400"},{"open":"4672.16","close":"4671.35","value":"4671.35","low":"4671.35","high":"4672.37","ts":"1777338000"},{"open":"4668.11","close":"4669.31","value":"4669.31","low":"4668.11","high":"4669.31","ts":"1777341600"},{"open":"4671.4","close":"4671.31","value":"4671.31","low":"4671.3","high":"4671.49","ts":"1777345200"},{"open":"4667.8","close":"4667.76","value":"4667.76","low":"4667.76","high":"4667.88","ts":"1777348800"},{"open":"4633.07","close":"4633.34","value":"4633.34","low":"4633.07","high":"4633.34","ts":"1777352400"},{"open":"4629.23","close":"4628.83","value":"4628.83","low":"4628.83","high":"4629.42","ts":"1777356000"},{"open":"4630.93","close":"4632.18","value":"4632.18","low":"4630.92","high":"4632.18","ts":"1777359600"},{"open":"4629.43","close":"4629.74","value":"4629.74","low":"4629.37","high":"4629.95","ts":"1777363200"},{"open":"4605.47","close":"4605.67","value":"4605.67","low":"4605.44","high":"4605.69","ts":"1777366800"},{"open":"4605.59","close":"4605.21","value":"4605.21","low":"4605.21","high":"4605.76","ts":"1777370400"},{"open":"4562.11","close":"4562.48","value":"4562.48","low":"4562.01","high":"4562.65","ts":"1777374000"},{"open":"4595.85","close":"4593.74","value":"4593.74","low":"4593.74","high":"4596.43","ts":"1777377600"},{"open":"4577.54","close":"4580.03","value":"4580.03","low":"4574.19","high":"4592.22","ts":"1777381200"},{"open":"4579.75","close":"4570.42","value":"4570.42","low":"4558.29","high":"4580.01","ts":"1777384800"},{"open":"4571.44","close":"4584.74","value":"4584.74","low":"4566.69","high":"4585.29","ts":"1777388400"},{"open":"4584.68","close":"4585.42","value":"4585.42","low":"4582.92","high":"4585.42","ts":"1777392000"}]},{"range":"month","tabText":"Месяц","data":[{"open":"4493.41","close":"4507.76","value":"4507.76","low":"4493.41","high":"4510.54","ts":"1774645200"},{"open":"4507.71","close":"4507.68","value":"4507.68","low":"4507.55","high":"4508.12","ts":"1774731600"},{"open":"4507.69","close":"4510.89","value":"4510.89","low":"4420.33","high":"4579.19","ts":"1774818000"},{"open":"4510.74","close":"4668.12","value":"4668.12","low":"4486.82","high":"4684.74","ts":"1774904400"},{"open":"4667.9","close":"4758.29","value":"4758.29","low":"4657.93","high":"4792.52","ts":"1774990800"},{"open":"4758.22","close":"4676.81","value":"4676.81","low":"4555.07","high":"4798.54","ts":"1775077200"},{"open":"4676.78","close":"4676.5","value":"4676.5","low":"4675.9","high":"4677.02","ts":"1775163600"},{"open":"4676.42","close":"4676.51","value":"4676.51","low":"4676.01","high":"4676.63","ts":"1775250000"},{"open":"4676.43","close":"4676.5","value":"4676.5","low":"4676.35","high":"4676.63","ts":"1775336400"},{"open":"4676.42","close":"4649.77","value":"4649.77","low":"4598.01","high":"4705.73","ts":"1775422800"},{"open":"4649.66","close":"4706.39","value":"4706.39","low":"4604.8","high":"4719.86","ts":"1775509200"},{"open":"4706.3","close":"4719.48","value":"4719.48","low":"4700.19","high":"4855.11","ts":"1775595600"},{"open":"4719.64","close":"4766.56","value":"4766.56","low":"4696.31","high":"4800.72","ts":"1775682000"},{"open":"4766.5","close":"4749.58","value":"4749.58","low":"4732.48","high":"4795.34","ts":"1775768400"},{"open":"4749.55","close":"4750.53","value":"4750.53","low":"4749.02","high":"4750.78","ts":"1775854800"},{"open":"4750.46","close":"4750.5","value":"4750.5","low":"4749.84","high":"4756.19","ts":"1775941200"},{"open":"4750.44","close":"4740.75","value":"4740.75","low":"4643.56","high":"4753","ts":"1776027600"},{"open":"4740.97","close":"4841.71","value":"4841.71","low":"4740.71","high":"4847.07","ts":"1776114000"},{"open":"4841.68","close":"4790.99","value":"4790.99","low":"4788.47","high":"4869.58","ts":"1776200400"},{"open":"4790.93","close":"4789.69","value":"4789.69","low":"4779.94","high":"4838.06","ts":"1776286800"},{"open":"4789.64","close":"4830.61","value":"4830.61","low":"4769.05","high":"4887.93","ts":"1776373200"},{"open":"4830.45","close":"4834.1","value":"4834.1","low":"4830.45","high":"4834.38","ts":"1776459600"},{"open":"4833.99","close":"4834.1","value":"4834.1","low":"4831.71","high":"4837.4","ts":"1776546000"},{"open":"4833.99","close":"4820.48","value":"4820.48","low":"4740.75","high":"4834.32","ts":"1776632400"},{"open":"4820.37","close":"4719.57","value":"4719.57","low":"4668.29","high":"4832.95","ts":"1776718800"},{"open":"4719.55","close":"4739.78","value":"4739.78","low":"4712.06","high":"4771.44","ts":"1776805200"},{"open":"4739.71","close":"4693.67","value":"4693.67","low":"4668.51","high":"4752.78","ts":"1776891600"},{"open":"4693.69","close":"4709.66","value":"4709.66","low":"4658.86","high":"4742.66","ts":"1776978000"},{"open":"4709.56","close":"4708.6","value":"4708.6","low":"4708.43","high":"4709.77","ts":"1777064400"},{"open":"4708.49","close":"4707.28","value":"4707.28","low":"4704.9","high":"4709.15","ts":"1777150800"},{"open":"4707.09","close":"4681.67","value":"4681.67","low":"4667.94","high":"4728.47","ts":"1777237200"},{"open":"4681.63","close":"4585.42","value":"4585.42","low":"4555.7","high":"4701.07","ts":"1777323600"}]},{"range":"year","tabText":"Год","data":[{"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":"4790.99","value":"4790.99","low":"4788.47","high":"4869.58","ts":"1776200400"},{"open":"4790.93","close":"4789.69","value":"4789.69","low":"4779.94","high":"4838.06","ts":"1776286800"},{"open":"4789.64","close":"4830.61","value":"4830.61","low":"4769.05","high":"4887.93","ts":"1776373200"},{"open":"4830.45","close":"4834.1","value":"4834.1","low":"4830.45","high":"4834.38","ts":"1776459600"},{"open":"4833.99","close":"4834.1","value":"4834.1","low":"4831.71","high":"4837.4","ts":"1776546000"},{"open":"4833.99","close":"4820.48","value":"4820.48","low":"4740.75","high":"4834.32","ts":"1776632400"},{"open":"4820.37","close":"4719.57","value":"4719.57","low":"4668.29","high":"4832.95","ts":"1776718800"},{"open":"4719.55","close":"4739.78","value":"4739.78","low":"4712.06","high":"4771.44","ts":"1776805200"},{"open":"4739.71","close":"4693.67","value":"4693.67","low":"4668.51","high":"4752.78","ts":"1776891600"},{"open":"4693.69","close":"4709.66","value":"4709.66","low":"4658.86","high":"4742.66","ts":"1776978000"},{"open":"4709.56","close":"4708.6","value":"4708.6","low":"4708.43","high":"4709.77","ts":"1777064400"},{"open":"4708.49","close":"4707.28","value":"4707.28","low":"4704.9","high":"4709.15","ts":"1777150800"},{"open":"4707.09","close":"4681.67","value":"4681.67","low":"4667.94","high":"4728.47","ts":"1777237200"},{"open":"4681.63","close":"4585.42","value":"4585.42","low":"4555.7","high":"4701.07","ts":"1777323600"}]},{"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":"149115","open":"4881.7","close":"4827.5","value":"4827.5","low":"4820.8","high":"4962","ts":"1770238800"},{"volume":"154029","open":"5368.2","close":"5356.1","value":"5356.1","low":"5272.9","high":"5434.1","ts":"1772398800"},{"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":"4 585,42 $","ticker":"GC","instrument_id":"11331","chartValues":{"weekValue":[4710.98,4740.45,4757.67,4728.43,4746.76,4704.92,4733.02,4705.1,4690.28,4727.2,4708.58,4708.49,4708.57,4708.56,4708.46,4708.58,4697.07,4706.39,4676.93,4691.48,4629.74,4585.42],"halfYearValue":[4038.3,4117.3,4074.1,4256.4,4221.1,4337.2,4561.2,4500.1,4639.2,4920.5,4676.3,5058.3,5019.8,5278,5144.8,4997.4,4506.29,4758.29,4706.39,4841.71,4719.57,4585.42],"allTimeValue":[388.6,302.8,289.4,298.8,384.9,616,889.8,1141.9,1662.6,1241.8,1103.9,1212.3,1310.1,1771.3,1820.5,2042.1,2349.8,3026.7,3321.7,4120.2,4676.3,4585.42],"monthValue":[4507.76,4507.68,4668.12,4758.29,4676.5,4676.51,4649.77,4706.39,4766.56,4749.58,4750.5,4740.75,4790.99,4789.69,4834.1,4834.1,4719.57,4739.78,4709.66,4708.6,4681.67,4585.42],"yearValue":[3353.5,3243.9,3378.1,3383,3333.5,3324.6,3382,3621.4,3795.4,4029.9,3941.7,4072.1,4243,4469.6,4515.4,5174.7,5050.2,5121.4,4650.55,4676.81,4790.99,4585.42],"dayValue":[4672.9,4670.58,4684.27,4679.29,4679.77,4682.05,4687.84,4700.35,4689.21,4676.65,4672.49,4669.27,4630.72,4628.83,4620.46,4623.58,4613.3,4591.08,4585.96,4581.31,4570.42,4585.42],"quarterValue":[5373,4967.5,4967.7,4935.1,5006.5,5170.7,5189.6,5148.1,5144.8,5081.9,4997.4,4497.48,4377.53,4507.68,4676.81,4649.77,4766.56,4740.75,4830.61,4719.57,4709.66,4585.42]},"url":"/finance/commodities/GC","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−96,25 $","relativeDelta":"−2,06%","direction":"negative"},"weekDelta":{"absoluteDelta":"−125,56 $","relativeDelta":"−2,67%","direction":"negative"},"monthDelta":{"absoluteDelta":"77,66 $","relativeDelta":"1,72%","direction":"positive"},"yearDelta":{"absoluteDelta":"1 231,92 $","relativeDelta":"36,74%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"4 196,82 $","relativeDelta":"1 079,99%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/ALUM.svg","name":"Алюминий","price":"3 545,05 $","ticker":"Alum","instrument_id":"11345","chartValues":{"weekValue":[3541.93,3533.85,3618.61,3595.54,3629.82,3612.16,3600.31,3622.42,3620.9,3634.17,3599.97,3603.94,3604.3,3604.48,3602.72,3602.97,3609.07,3579.91,3582.38,3568.48,3540,3545.05],"halfYearValue":[2750.5,2750.5,2750.5,2750.5,2917,2917,2917,2917,2917,2917,2917,3335.5,3335.5,3335.5,3335.5,3335.5,3335.5,3335.5,3545.05,3545.05,3545.05,3545.05],"allTimeValue":[2468.25,1300.5,2026,2145,1899,2083,1480,1889,1955,1475,2706.5,2753,2311,2196,2621,2573.5,2499,2631,2750.5,2917,3335.5,3545.05],"monthValue":[3276.72,3276.04,3428.78,3525.21,3467.81,3468.49,3469.78,3463.89,3447.66,3511.18,3510.64,3628.13,3621.14,3645.45,3556.74,3556.87,3533.44,3629.99,3602.33,3604.39,3582.38,3545.05],"yearValue":[2435.5,2484.5,2487,2592,2606,2606,2624,2614,2655,2750.5,2878.5,2877,2863.5,2917,3149,3263.5,3090.5,3335.5,3194.62,3467.81,3621.14,3545.05],"dayValue":[3578.84,3582.43,3580.52,3582.53,3562.13,3558.33,3569.18,3566.9,3573.87,3554.63,3543.32,3540.35,3541.32,3524.07,3530.8,3538.97,3540.72,3541.86,3546.85,3542.97,3543.28,3545.05],"quarterValue":[2917,2917,2917,2917,2917,2917,3335.5,3335.5,3335.5,3335.5,3335.5,3335.5,3335.5,3335.5,3335.5,3335.5,3545.05,3545.05,3545.05,3545.05,3545.05,3545.05]},"url":"/finance/commodities/Alum","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−37,33 $","relativeDelta":"−1,04%","direction":"negative"},"weekDelta":{"absoluteDelta":"3,13 $","relativeDelta":"0,09%","direction":"positive"},"monthDelta":{"absoluteDelta":"268,33 $","relativeDelta":"8,19%","direction":"positive"},"yearDelta":{"absoluteDelta":"1 109,55 $","relativeDelta":"45,56%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 076,80 $","relativeDelta":"43,63%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/PA.svg","name":"Палладий","price":"1 469,93 $","ticker":"PA","instrument_id":"11348","chartValues":{"weekValue":[1537.94,1554.42,1565.31,1548.76,1555.5,1507.89,1490.63,1479.82,1476.33,1505.45,1512,1511.99,1511.98,1512.02,1511.99,1511.98,1495.51,1495.8,1480.12,1479.21,1450.07,1469.93],"halfYearValue":[1516,1516,1516,1516,2018.5,2018.5,2018.5,2018.5,2018.5,2018.5,2018.5,1767,1767,1767,1767,1767,1767,1767,1469.93,1469.93,1469.93,1469.93],"allTimeValue":[338.25,217,483.45,667.65,668.3,874.25,676.5,742,888.8,2082.2,2866,2277,1849,1238,958.5,916,967,1224,1516,2018.5,1767,1469.93],"monthValue":[1385.5,1385.48,1483.57,1480.01,1507.49,1507.5,1488.22,1471.99,1554.96,1528.46,1530.59,1579.35,1566.28,1557.54,1563.98,1563.97,1548.56,1549.67,1500.25,1512,1472.35,1469.93],"yearValue":[949.5,967,1012,1073.5,1236,1224,1117,1212.5,1300,1516,1393,1426.16,1558.34,2020,1822.31,1727.86,1754.6,1767,1497.31,1483.57,1588.06,1469.93],"dayValue":[1478.31,1479.38,1476.78,1475.1,1472.56,1476.05,1478.05,1482.23,1472.8,1467.79,1470.5,1466.81,1451.22,1457.93,1449.87,1446.54,1446.37,1437.4,1473,1454.87,1456.67,1469.93],"quarterValue":[2018.5,2018.5,2018.5,2018.5,2018.5,2018.5,1767,1767,1767,1767,1767,1767,1767,1767,1767,1767,1469.93,1469.93,1469.93,1469.93,1469.93,1469.93]},"url":"/finance/commodities/PA","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,43 $","relativeDelta":"−0,16%","direction":"negative"},"weekDelta":{"absoluteDelta":"−68,02 $","relativeDelta":"−4,42%","direction":"negative"},"monthDelta":{"absoluteDelta":"84,43 $","relativeDelta":"6,09%","direction":"positive"},"yearDelta":{"absoluteDelta":"520,43 $","relativeDelta":"54,81%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 131,68 $","relativeDelta":"334,57%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/PL.svg","name":"Платина","price":"1 951,67 $","ticker":"PL","instrument_id":"11349","chartValues":{"weekValue":[2032.42,2055.33,2073.35,2074.51,2082.74,2026.75,2030.71,2020.28,1982.86,2025.25,2023.47,2023.52,2023.52,2023.48,2023.53,2023.52,2011.01,2030.29,1996.26,1997.51,1955.39,1951.67],"halfYearValue":[1752.7,1752.7,1752.7,1752.7,2482,2482,2482,2482,2482,2482,2482,2484,2484,2484,2484,2484,2484,2484,1951.67,1951.67,1951.67,1951.67],"allTimeValue":[1270.8,1072,1532.5,1525.4,1432,1485.8,956.3,954.4,777,984.9,1089,1015.2,1030.9,915.3,984.4,920.2,981.9,1317.7,1752.7,2482,2484,1951.67],"monthValue":[1883.02,1882.98,1958.82,1963.41,1982.97,1982.98,1981.87,1960.93,2104.13,2050.07,2049.17,2070.23,2112.91,2092.3,2106.54,2106.54,2040.23,2078.35,2013.83,2023.49,1985.32,1951.67],"yearValue":[994.2,989.3,1143.2,1316.8,1416.3,1328.9,1356.7,1396.5,1638.5,1629.7,1539.9,1582.6,1793.4,2504.6,2328.4,2213.7,2057.3,2334.4,2039,1958.82,2107.63,1951.67],"dayValue":[1994.15,1994.1,1994.53,1985.99,1985.32,1990.31,1992.1,2004.26,1987.97,1989.69,1988.21,1983.42,1962.88,1956.39,1946.81,1948.95,1935.72,1919.85,1963.06,1950.45,1944.72,1951.67],"quarterValue":[2482,2482,2482,2482,2482,2482,2484,2484,2484,2484,2484,2484,2484,2484,2484,2484,1951.67,1951.67,1951.67,1951.67,1951.67,1951.67]},"url":"/finance/commodities/PL","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−33,65 $","relativeDelta":"−1,69%","direction":"negative"},"weekDelta":{"absoluteDelta":"−80,75 $","relativeDelta":"−3,97%","direction":"negative"},"monthDelta":{"absoluteDelta":"68,65 $","relativeDelta":"3,65%","direction":"positive"},"yearDelta":{"absoluteDelta":"957,47 $","relativeDelta":"96,31%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"680,87 $","relativeDelta":"53,58%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SILVER.svg","name":"Серебро","price":"72,99 $","ticker":"SI","instrument_id":"11350","chartValues":{"weekValue":[76.34,77.47,78.12,77.65,78.14,75.68,76.35,75.78,74.85,76.4,75.86,75.86,75.77,75.74,75.72,75.71,75.64,75.57,75.16,75.77,73.53,72.99],"halfYearValue":[47.06,47.06,47.06,47.06,64.07,64.07,64.07,64.07,64.07,64.07,64.07,87.17,87.17,87.17,87.17,87.17,87.17,87.17,72.99,72.99,72.99,72.99],"allTimeValue":[12.27,12.43,17.63,29.55,28.72,18.78,14.59,17.02,16.41,18.11,26.17,23.95,19.51,22.84,23.9,30.33,33.22,38.38,47.06,64.07,87.17,72.99],"monthValue":[69.85,69.9,75.14,75.1,73.01,73,72.81,72.98,75.32,75.92,76.2,75.58,78.96,78.42,80.86,80.98,76.68,77.72,75.69,75.74,75.51,72.99],"yearValue":[33.1,32.79,34.69,35.96,36.57,38.32,38.04,41.76,43.38,48.38,46.83,50.58,58.62,68.86,85.18,116.51,77.05,83.06,67.87,73.01,78.96,72.99],"dayValue":[75.12,75.06,75.58,75.49,75.46,75.62,75.92,76.07,75.47,74.72,74.67,74.5,73.42,73.46,73.15,73.21,73.35,72.29,73.59,72.68,72.74,72.99],"quarterValue":[64.07,64.07,64.07,64.07,64.07,64.07,87.17,87.17,87.17,87.17,87.17,87.17,87.17,87.17,87.17,87.17,72.99,72.99,72.99,72.99,72.99,72.99]},"url":"/finance/commodities/SI","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,51 $","relativeDelta":"−3,33%","direction":"negative"},"weekDelta":{"absoluteDelta":"−3,35 $","relativeDelta":"−4,39%","direction":"negative"},"monthDelta":{"absoluteDelta":"3,14 $","relativeDelta":"4,5%","direction":"positive"},"yearDelta":{"absoluteDelta":"39,89 $","relativeDelta":"120,52%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"60,72 $","relativeDelta":"494,73%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"comex","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"19:07","dateInfo":"28.04.2026","isCommodity":true,"isHideTime":false,"itemsListEmpty":false,"currencyCode":"USD","price":"4 585,42 $","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставлены: АО «Интерфакс»","disclaimerType":"interfax","disclaimer":{},"hiddenText":"Биржа comex, время открытия 19:07, дата 28.04.2026","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":"−96,25 $","relativeDelta":"−2,06%","direction":"negative"},"weekDelta":{"absoluteDelta":"−125,56 $","relativeDelta":"−2,67%","direction":"negative"},"monthDelta":{"absoluteDelta":"77,66 $","relativeDelta":"1,72%","direction":"positive"},"yearDelta":{"absoluteDelta":"1 231,92 $","relativeDelta":"36,74%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"4 196,82 $","relativeDelta":"1 079,99%","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":"6GmewB9osft3YIgkLWTgdQ==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"81kmw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"81km3":{"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":"432 предложения от 85 банков","text":"432 предложения от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1777393970598432-15446637255316991450-balancer-l7leveler-kubr-yp-vla-77-BAL"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 8,4%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"params":{"containerId":"adfox_177503223717332376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgx"}},"subtitle":"Котировки российских и зарубежных компаний","text":"Котировки российских и зарубежных компаний","buttonText":"Посмотреть","title":"Акции","type":"adfox","iconType":"quote","url":"/finance/quote"}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"81kmw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"81km4":{"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":"81kmw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}