Официальная стоимость Золота (GC) в долларах США (USD) на 3 апреля 2026 года. Зв последний месяц стоимость опустилась на 679,29 $. Изучайте графики изменений и выбирайте оптимальный момент для покупки.
Быстрый ответ: биржевые котировки
GCЗолотоБиржа comex, время открытия 00:00, дата 03.04.2026
{"c2yo0":{"state":{"headerProps":{"form":{"action":"/finance/commodities","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fcommodities%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BGC%26ncrnd%3D59282","tld":"ru","platform":"desktop"},"loginUrl":"https://passport.yandex.ru/auth?retpath=https%3A%2F%2Fyandex.ru%2Ffinance%2Fcommodities%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BGC%26ncrnd%3D59282&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"search_neuro","label":"Алиса","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar","promo":"force_neuro"}},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки GC","reqid":"1775164109998161-13968778577739825912-balancer-l7leveler-kubr-yp-sas-20-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки GC\"}","counters":{"type":"b","data":{"$header":"c2yoz000","logo":"c2yoz001","advanced-search":"c2yoz002","login":"c2yoz004","usermenu":"c2yoz005","market-cart":"c2yoz007","more-button":"c2yoz008","cbir":"c2yoz009","clear":"c2yoz00a","submit":"c2yoz00b","alice":"c2yoz00c","favorites":"c2yoz00d","$navigation":"c2yoz00e","item":"c2yoz01h","tab-search":"c2yoz010","tab-search_neuro":"c2yoz012","tab-finance":"c2yoz014","tab-images":"c2yoz016","tab-video":"c2yoz018","tab-maps":"c2yoz01a","tab-shopping":"c2yoz01c","tab-realty":"c2yoz01e","tab-translate":"c2yoz01g","tab-all":"c2yoz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"4398259121775164109"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"c2yow01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"c2yo1":{"state":{"title":"Стоимость Золота (GC)","subtitle":"Официальная стоимость Золота (GC) в долларах США (USD) на 3 апреля 2026 года. Зв последний месяц стоимость опустилась на 679,29 $. 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":"c2yow02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"c2yo2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"open":"4757.15","close":"4758.29","value":"4758.29","low":"4757.13","high":"4758.29","ts":"1775076900"},{"open":"4758.74","close":"4758.82","value":"4758.82","low":"4758.68","high":"4758.82","ts":"1775077200"},{"open":"4758.64","close":"4758.73","value":"4758.73","low":"4758.64","high":"4758.73","ts":"1775077500"},{"open":"4758.79","close":"4758.75","value":"4758.75","low":"4758.73","high":"4759","ts":"1775077800"},{"open":"4758.78","close":"4758.79","value":"4758.79","low":"4758.73","high":"4758.87","ts":"1775078100"},{"open":"4758.78","close":"4758.88","value":"4758.88","low":"4758.71","high":"4758.88","ts":"1775078400"},{"open":"4758.76","close":"4758.81","value":"4758.81","low":"4758.76","high":"4758.83","ts":"1775078700"},{"open":"4758.75","close":"4758.72","value":"4758.72","low":"4758.72","high":"4758.96","ts":"1775079000"},{"open":"4758.78","close":"4758.73","value":"4758.73","low":"4758.67","high":"4758.85","ts":"1775079300"},{"open":"4758.79","close":"4758.9","value":"4758.9","low":"4758.73","high":"4758.9","ts":"1775079600"},{"open":"4758.77","close":"4758.79","value":"4758.79","low":"4758.73","high":"4758.84","ts":"1775079900"},{"open":"4758.75","close":"4758.73","value":"4758.73","low":"4758.73","high":"4758.96","ts":"1775080200"},{"open":"4758.72","close":"4758.77","value":"4758.77","low":"4758.72","high":"4758.78","ts":"1775080500"},{"open":"4760.02","close":"4760","value":"4760","low":"4759.96","high":"4760.16","ts":"1775080800"},{"open":"4754.57","close":"4753.25","value":"4753.25","low":"4753.25","high":"4754.91","ts":"1775081100"},{"open":"4758.02","close":"4758.69","value":"4758.69","low":"4758.02","high":"4758.69","ts":"1775081400"},{"open":"4761.69","close":"4762.33","value":"4762.33","low":"4761.68","high":"4762.75","ts":"1775081700"},{"open":"4765.7","close":"4766.27","value":"4766.27","low":"4765.54","high":"4766.34","ts":"1775082000"},{"open":"4772.79","close":"4772.59","value":"4772.59","low":"4772.59","high":"4772.83","ts":"1775082300"},{"open":"4773.67","close":"4774.97","value":"4774.97","low":"4773.38","high":"4776.34","ts":"1775082600"},{"open":"4775.25","close":"4775.16","value":"4775.16","low":"4775.16","high":"4775.32","ts":"1775082900"},{"open":"4772.58","close":"4774.67","value":"4774.67","low":"4772.58","high":"4774.67","ts":"1775083200"},{"open":"4779.42","close":"4779.78","value":"4779.78","low":"4779.31","high":"4779.96","ts":"1775083500"},{"open":"4777.3","close":"4779.07","value":"4779.07","low":"4777.15","high":"4779.07","ts":"1775083800"},{"open":"4775.96","close":"4776.33","value":"4776.33","low":"4775.82","high":"4776.6","ts":"1775084100"},{"open":"4775.77","close":"4777.02","value":"4777.02","low":"4775.56","high":"4778.41","ts":"1775084400"},{"open":"4786.44","close":"4787.56","value":"4787.56","low":"4786.44","high":"4787.56","ts":"1775084700"},{"open":"4788","close":"4789.06","value":"4789.06","low":"4788","high":"4789.06","ts":"1775085000"},{"open":"4792.86","close":"4795.33","value":"4795.33","low":"4792.03","high":"4798.54","ts":"1775085300"},{"open":"4795.73","close":"4793.46","value":"4793.46","low":"4791.31","high":"4795.73","ts":"1775085600"},{"open":"4795.68","close":"4794.9","value":"4794.9","low":"4794.26","high":"4795.75","ts":"1775085900"},{"open":"4796.1","close":"4793.05","value":"4793.05","low":"4793.05","high":"4796.85","ts":"1775086200"},{"open":"4789.94","close":"4791.38","value":"4791.38","low":"4789.94","high":"4791.38","ts":"1775086500"},{"open":"4791.87","close":"4790.81","value":"4790.81","low":"4790.81","high":"4792.26","ts":"1775086800"},{"open":"4782.72","close":"4783.74","value":"4783.74","low":"4782.72","high":"4783.74","ts":"1775087100"},{"open":"4783.42","close":"4784.26","value":"4784.26","low":"4783.42","high":"4784.26","ts":"1775087400"},{"open":"4784.92","close":"4784.99","value":"4784.99","low":"4784.92","high":"4785.02","ts":"1775087700"},{"open":"4777.36","close":"4779.75","value":"4779.75","low":"4777.36","high":"4779.75","ts":"1775088000"},{"open":"4786.49","close":"4789.34","value":"4789.34","low":"4786.49","high":"4789.34","ts":"1775088300"},{"open":"4792.17","close":"4792.68","value":"4792.68","low":"4792.03","high":"4792.99","ts":"1775088600"},{"open":"4795.77","close":"4795.7","value":"4795.7","low":"4795.7","high":"4795.93","ts":"1775088900"},{"open":"4792.91","close":"4794.57","value":"4794.57","low":"4792.91","high":"4794.57","ts":"1775089200"},{"open":"4789.39","close":"4790.19","value":"4790.19","low":"4789.39","high":"4790.19","ts":"1775089500"},{"open":"4787.74","close":"4790","value":"4790","low":"4787.74","high":"4790","ts":"1775089800"},{"open":"4788.73","close":"4789.63","value":"4789.63","low":"4788.57","high":"4790.51","ts":"1775090100"},{"open":"4792.02","close":"4789.52","value":"4789.52","low":"4789.52","high":"4792.34","ts":"1775090400"},{"open":"4788.03","close":"4787.84","value":"4787.84","low":"4787.75","high":"4788.17","ts":"1775090700"},{"open":"4788.2","close":"4788.35","value":"4788.35","low":"4788.13","high":"4788.35","ts":"1775091000"},{"open":"4786.74","close":"4787.26","value":"4787.26","low":"4786.74","high":"4787.26","ts":"1775091300"},{"open":"4764.83","close":"4748.26","value":"4748.26","low":"4748.26","high":"4765.54","ts":"1775091600"},{"open":"4733.55","close":"4744.29","value":"4744.29","low":"4733.55","high":"4744.29","ts":"1775091900"},{"open":"4751.25","close":"4751.84","value":"4751.84","low":"4751.25","high":"4751.84","ts":"1775092200"},{"open":"4730.85","close":"4728.42","value":"4728.42","low":"4727.37","high":"4730.85","ts":"1775092500"},{"open":"4718.67","close":"4720.27","value":"4720.27","low":"4718.54","high":"4720.58","ts":"1775092800"},{"open":"4694.09","close":"4699.27","value":"4699.27","low":"4693.46","high":"4702.47","ts":"1775093100"},{"open":"4668.31","close":"4668.79","value":"4668.79","low":"4668.1","high":"4669.19","ts":"1775093400"},{"open":"4691.8","close":"4690.72","value":"4690.72","low":"4690.35","high":"4691.8","ts":"1775093700"},{"open":"4697.89","close":"4693.98","value":"4693.98","low":"4690.37","high":"4697.89","ts":"1775094000"},{"open":"4688.7","close":"4695.46","value":"4695.46","low":"4688.7","high":"4695.46","ts":"1775094300"},{"open":"4704.56","close":"4698.84","value":"4698.84","low":"4698.84","high":"4705.25","ts":"1775094600"},{"open":"4694.67","close":"4695.75","value":"4695.75","low":"4694.5","high":"4696.85","ts":"1775094900"},{"open":"4693.17","close":"4692.72","value":"4692.72","low":"4692.47","high":"4693.31","ts":"1775095200"},{"open":"4696.25","close":"4692.47","value":"4692.47","low":"4692.47","high":"4697.26","ts":"1775095500"},{"open":"4684.38","close":"4689.43","value":"4689.43","low":"4684.38","high":"4689.43","ts":"1775095800"},{"open":"4697.5","close":"4695.38","value":"4695.38","low":"4695.38","high":"4698.02","ts":"1775096100"},{"open":"4693.98","close":"4696.47","value":"4696.47","low":"4693.29","high":"4699.68","ts":"1775096400"},{"open":"4691.13","close":"4689.79","value":"4689.79","low":"4688.76","high":"4691.13","ts":"1775096700"},{"open":"4672.3","close":"4670.11","value":"4670.11","low":"4670.11","high":"4672.46","ts":"1775097000"},{"open":"4664.72","close":"4662.11","value":"4662.11","low":"4661.04","high":"4664.72","ts":"1775097300"},{"open":"4678.29","close":"4678.12","value":"4678.12","low":"4678.12","high":"4678.43","ts":"1775097600"},{"open":"4679.06","close":"4677","value":"4677","low":"4675.14","high":"4679.06","ts":"1775097900"},{"open":"4678.91","close":"4677.65","value":"4677.65","low":"4676.66","high":"4678.91","ts":"1775098200"},{"open":"4687.25","close":"4687.61","value":"4687.61","low":"4687.13","high":"4687.62","ts":"1775098500"},{"open":"4681.38","close":"4681.08","value":"4681.08","low":"4680.88","high":"4681.52","ts":"1775098800"},{"open":"4679.3","close":"4681.24","value":"4681.24","low":"4679.3","high":"4681.56","ts":"1775099100"},{"open":"4688.34","close":"4689.61","value":"4689.61","low":"4688.34","high":"4689.61","ts":"1775099400"},{"open":"4691","close":"4693.02","value":"4693.02","low":"4691","high":"4693.02","ts":"1775099700"},{"open":"4697.35","close":"4696.89","value":"4696.89","low":"4696.89","high":"4697.44","ts":"1775100000"},{"open":"4695.92","close":"4693.59","value":"4693.59","low":"4693.59","high":"4696.21","ts":"1775100300"},{"open":"4690.53","close":"4691.08","value":"4691.08","low":"4690.53","high":"4691.08","ts":"1775100600"},{"open":"4688.42","close":"4687.1","value":"4687.1","low":"4686.17","high":"4688.42","ts":"1775100900"},{"open":"4687.5","close":"4687.38","value":"4687.38","low":"4687.31","high":"4687.56","ts":"1775101200"},{"open":"4682.56","close":"4681.25","value":"4681.25","low":"4681.25","high":"4682.74","ts":"1775101500"},{"open":"4676.95","close":"4677.06","value":"4677.06","low":"4676.95","high":"4677.06","ts":"1775101800"},{"open":"4678.03","close":"4678.87","value":"4678.87","low":"4678.03","high":"4678.87","ts":"1775102100"},{"open":"4678.67","close":"4676.41","value":"4676.41","low":"4675.03","high":"4678.67","ts":"1775102400"},{"open":"4667.69","close":"4668.84","value":"4668.84","low":"4667.61","high":"4669.11","ts":"1775102700"},{"open":"4669.34","close":"4669.95","value":"4669.95","low":"4669.19","high":"4670.31","ts":"1775103000"},{"open":"4670.64","close":"4669.9","value":"4669.9","low":"4669.9","high":"4670.79","ts":"1775103300"},{"open":"4664.48","close":"4664.13","value":"4664.13","low":"4664","high":"4664.59","ts":"1775103600"},{"open":"4667.79","close":"4665.54","value":"4665.54","low":"4664.19","high":"4667.79","ts":"1775103900"},{"open":"4669.18","close":"4667.88","value":"4667.88","low":"4667.88","high":"4669.23","ts":"1775104200"},{"open":"4665.68","close":"4665.97","value":"4665.97","low":"4665.67","high":"4665.97","ts":"1775104500"},{"open":"4660.45","close":"4660.69","value":"4660.69","low":"4660.38","high":"4660.72","ts":"1775104800"},{"open":"4661.68","close":"4664.67","value":"4664.67","low":"4661.68","high":"4664.67","ts":"1775105100"},{"open":"4668.77","close":"4669.24","value":"4669.24","low":"4668.63","high":"4669.7","ts":"1775105400"},{"open":"4671.68","close":"4671.6","value":"4671.6","low":"4671.6","high":"4671.81","ts":"1775105700"},{"open":"4674.16","close":"4673.93","value":"4673.93","low":"4673.92","high":"4674.21","ts":"1775106000"},{"open":"4669.54","close":"4668.05","value":"4668.05","low":"4668.05","high":"4669.89","ts":"1775106300"},{"open":"4672.16","close":"4671.18","value":"4671.18","low":"4670.91","high":"4672.16","ts":"1775106600"},{"open":"4671.4","close":"4672.66","value":"4672.66","low":"4671.4","high":"4672.66","ts":"1775106900"},{"open":"4672.71","close":"4674.14","value":"4674.14","low":"4672.68","high":"4674.14","ts":"1775107200"},{"open":"4677.67","close":"4675.37","value":"4675.37","low":"4675.37","high":"4677.92","ts":"1775107500"},{"open":"4662.39","close":"4647.99","value":"4647.99","low":"4636.76","high":"4662.39","ts":"1775107800"},{"open":"4645.67","close":"4650","value":"4650","low":"4645.67","high":"4650","ts":"1775108100"},{"open":"4636.99","close":"4633.37","value":"4633.37","low":"4633.37","high":"4637.14","ts":"1775108400"},{"open":"4609.07","close":"4607.38","value":"4607.38","low":"4606.32","high":"4609.14","ts":"1775108700"},{"open":"4604.25","close":"4605.32","value":"4605.32","low":"4604.05","high":"4605.66","ts":"1775109000"},{"open":"4597.63","close":"4594.06","value":"4594.06","low":"4593.58","high":"4597.63","ts":"1775109300"},{"open":"4585.51","close":"4585.76","value":"4585.76","low":"4585.46","high":"4585.78","ts":"1775109600"},{"open":"4568.14","close":"4567.14","value":"4567.14","low":"4567.14","high":"4568.5","ts":"1775109900"},{"open":"4573.69","close":"4576.46","value":"4576.46","low":"4572.68","high":"4577.94","ts":"1775110200"},{"open":"4586.96","close":"4589.04","value":"4589.04","low":"4586.5","high":"4591.66","ts":"1775110500"},{"open":"4591.18","close":"4589.85","value":"4589.85","low":"4589.85","high":"4591.37","ts":"1775110800"},{"open":"4586.39","close":"4589.49","value":"4589.49","low":"4586.39","high":"4589.49","ts":"1775111100"},{"open":"4593.08","close":"4595.23","value":"4595.23","low":"4592.84","high":"4596.82","ts":"1775111400"},{"open":"4591.46","close":"4593.79","value":"4593.79","low":"4591.37","high":"4593.79","ts":"1775111700"},{"open":"4588.31","close":"4585.31","value":"4585.31","low":"4585.31","high":"4589.03","ts":"1775112000"},{"open":"4597.09","close":"4597.68","value":"4597.68","low":"4597.07","high":"4597.82","ts":"1775112300"},{"open":"4605.78","close":"4605.86","value":"4605.86","low":"4605.75","high":"4605.86","ts":"1775112600"},{"open":"4595.28","close":"4598.32","value":"4598.32","low":"4595.28","high":"4598.32","ts":"1775112900"},{"open":"4602.97","close":"4604.49","value":"4604.49","low":"4602.57","high":"4606.05","ts":"1775113200"},{"open":"4608.94","close":"4610.1","value":"4610.1","low":"4608.93","high":"4610.11","ts":"1775113500"},{"open":"4615.09","close":"4618.28","value":"4618.28","low":"4615.07","high":"4618.92","ts":"1775113800"},{"open":"4624.07","close":"4623.1","value":"4623.1","low":"4622.78","high":"4624.07","ts":"1775114100"},{"open":"4621.71","close":"4621.14","value":"4621.14","low":"4621.01","high":"4621.83","ts":"1775114400"},{"open":"4622.08","close":"4621.21","value":"4621.21","low":"4620.46","high":"4622.12","ts":"1775114700"},{"open":"4625.56","close":"4630.22","value":"4630.22","low":"4625.56","high":"4630.22","ts":"1775115000"},{"open":"4633.36","close":"4633.79","value":"4633.79","low":"4633.24","high":"4634.18","ts":"1775115300"},{"open":"4636.01","close":"4635.87","value":"4635.87","low":"4635.87","high":"4636.11","ts":"1775115600"},{"open":"4642.78","close":"4648.34","value":"4648.34","low":"4642.31","high":"4649.82","ts":"1775115900"},{"open":"4645.62","close":"4645.16","value":"4645.16","low":"4645.16","high":"4645.69","ts":"1775116200"},{"open":"4642.22","close":"4643.68","value":"4643.68","low":"4642.22","high":"4643.68","ts":"1775116500"},{"open":"4643.48","close":"4642.22","value":"4642.22","low":"4642.22","high":"4643.75","ts":"1775116800"},{"open":"4635.02","close":"4633.13","value":"4633.13","low":"4631.93","high":"4635.02","ts":"1775117100"},{"open":"4635.85","close":"4639.66","value":"4639.66","low":"4635.21","high":"4642.37","ts":"1775117400"},{"open":"4642.94","close":"4641.91","value":"4641.91","low":"4641.87","high":"4643.03","ts":"1775117700"},{"open":"4635.6","close":"4636.09","value":"4636.09","low":"4635.42","high":"4636.49","ts":"1775118000"},{"open":"4632.52","close":"4633.65","value":"4633.65","low":"4632.52","high":"4633.65","ts":"1775118300"},{"open":"4636.51","close":"4636.74","value":"4636.74","low":"4636.5","high":"4636.74","ts":"1775118600"},{"open":"4640.92","close":"4640.25","value":"4640.25","low":"4640.25","high":"4641.23","ts":"1775118900"},{"open":"4638.17","close":"4637.4","value":"4637.4","low":"4637.3","high":"4638.26","ts":"1775119200"},{"open":"4631.09","close":"4631.38","value":"4631.38","low":"4631","high":"4631.53","ts":"1775119500"},{"open":"4627.2","close":"4627.81","value":"4627.81","low":"4627.2","high":"4627.82","ts":"1775119800"},{"open":"4620.95","close":"4619.55","value":"4619.55","low":"4618.7","high":"4620.95","ts":"1775120100"},{"open":"4617.77","close":"4615.91","value":"4615.91","low":"4615.91","high":"4618.08","ts":"1775120400"},{"open":"4619.41","close":"4619.27","value":"4619.27","low":"4619.27","high":"4619.43","ts":"1775120700"},{"open":"4621.75","close":"4622.22","value":"4622.22","low":"4621.75","high":"4622.22","ts":"1775121000"},{"open":"4627.26","close":"4626.64","value":"4626.64","low":"4626.64","high":"4627.35","ts":"1775121300"},{"open":"4629.41","close":"4628.77","value":"4628.77","low":"4628.77","high":"4629.63","ts":"1775121600"},{"open":"4621.78","close":"4620.17","value":"4620.17","low":"4620.17","high":"4621.91","ts":"1775121900"},{"open":"4623.7","close":"4622.38","value":"4622.38","low":"4621.67","high":"4623.7","ts":"1775122200"},{"open":"4618.58","close":"4621.04","value":"4621.04","low":"4618.16","high":"4623.37","ts":"1775122500"},{"open":"4621.93","close":"4621.79","value":"4621.79","low":"4621.76","high":"4622.04","ts":"1775122800"},{"open":"4621.75","close":"4620.42","value":"4620.42","low":"4620.22","high":"4621.8","ts":"1775123100"},{"open":"4622.46","close":"4625.02","value":"4625.02","low":"4622.35","high":"4625.02","ts":"1775123400"},{"open":"4623.59","close":"4622.29","value":"4622.29","low":"4622.29","high":"4623.83","ts":"1775123700"},{"open":"4626","close":"4626.56","value":"4626.56","low":"4625.99","high":"4626.56","ts":"1775124000"},{"open":"4630.24","close":"4630.84","value":"4630.84","low":"4630.13","high":"4631.44","ts":"1775124300"},{"open":"4628.79","close":"4627.38","value":"4627.38","low":"4627.38","high":"4629.01","ts":"1775124600"},{"open":"4615.56","close":"4615.42","value":"4615.42","low":"4615.42","high":"4615.74","ts":"1775124900"},{"open":"4609.79","close":"4613.84","value":"4613.84","low":"4609.79","high":"4613.84","ts":"1775125200"},{"open":"4616.75","close":"4617.79","value":"4617.79","low":"4616.65","high":"4618.41","ts":"1775125500"},{"open":"4617.26","close":"4615.85","value":"4615.85","low":"4615.72","high":"4617.33","ts":"1775125800"},{"open":"4617.56","close":"4616.37","value":"4616.37","low":"4616.37","high":"4617.79","ts":"1775126100"},{"open":"4628.35","close":"4625.59","value":"4625.59","low":"4624.62","high":"4628.35","ts":"1775126400"},{"open":"4625.13","close":"4628.63","value":"4628.63","low":"4625.13","high":"4628.63","ts":"1775126700"},{"open":"4623.33","close":"4621.58","value":"4621.58","low":"4621.58","high":"4623.5","ts":"1775127000"},{"open":"4623.41","close":"4623.78","value":"4623.78","low":"4623.41","high":"4623.78","ts":"1775127300"},{"open":"4624.12","close":"4624.81","value":"4624.81","low":"4623.85","high":"4625.13","ts":"1775127600"},{"open":"4625.03","close":"4625.14","value":"4625.14","low":"4624.92","high":"4625.14","ts":"1775127900"},{"open":"4628.73","close":"4627.04","value":"4627.04","low":"4627.04","high":"4629.1","ts":"1775128200"},{"open":"4625.13","close":"4624.69","value":"4624.69","low":"4624.39","high":"4625.27","ts":"1775128500"},{"open":"4627.69","close":"4625.16","value":"4625.16","low":"4625.16","high":"4627.93","ts":"1775128800"},{"open":"4620.35","close":"4618.22","value":"4618.22","low":"4618.22","high":"4620.58","ts":"1775129100"},{"open":"4611.62","close":"4612.02","value":"4612.02","low":"4611.62","high":"4612.02","ts":"1775129400"},{"open":"4616.44","close":"4615.46","value":"4615.46","low":"4615.46","high":"4616.63","ts":"1775129700"},{"open":"4596.31","close":"4598.98","value":"4598.98","low":"4595.39","high":"4602.63","ts":"1775130000"},{"open":"4599.85","close":"4602.32","value":"4602.32","low":"4599.85","high":"4602.32","ts":"1775130300"},{"open":"4602.89","close":"4602.28","value":"4602.28","low":"4602.28","high":"4603.42","ts":"1775130600"},{"open":"4599.98","close":"4600.38","value":"4600.38","low":"4599.98","high":"4600.38","ts":"1775130900"},{"open":"4599.95","close":"4604.9","value":"4604.9","low":"4598.71","high":"4610.89","ts":"1775131200"},{"open":"4605.34","close":"4603.4","value":"4603.4","low":"4601.65","high":"4605.34","ts":"1775131500"},{"open":"4605.74","close":"4609.65","value":"4609.65","low":"4605.32","high":"4610.8","ts":"1775131800"},{"open":"4613.17","close":"4613.3","value":"4613.3","low":"4613.17","high":"4613.3","ts":"1775132100"},{"open":"4627.09","close":"4626.86","value":"4626.86","low":"4626.72","high":"4627.12","ts":"1775132400"},{"open":"4625.52","close":"4626.58","value":"4626.58","low":"4625.35","high":"4627.37","ts":"1775132700"},{"open":"4621.89","close":"4621.84","value":"4621.84","low":"4621.84","high":"4621.89","ts":"1775133000"},{"open":"4622.69","close":"4622.59","value":"4622.59","low":"4622.59","high":"4622.73","ts":"1775133300"},{"open":"4618.58","close":"4618.92","value":"4618.92","low":"4618.58","high":"4619.01","ts":"1775133600"},{"open":"4616.94","close":"4618.57","value":"4618.57","low":"4616.8","high":"4619.9","ts":"1775133900"},{"open":"4623.66","close":"4621.93","value":"4621.93","low":"4621.93","high":"4623.88","ts":"1775134200"},{"open":"4607.64","close":"4603.03","value":"4603.03","low":"4603.03","high":"4608.51","ts":"1775134500"},{"open":"4585.78","close":"4591.08","value":"4591.08","low":"4585.78","high":"4591.08","ts":"1775134800"},{"open":"4603.73","close":"4601.19","value":"4601.19","low":"4601.19","high":"4604.3","ts":"1775135100"},{"open":"4589.61","close":"4590.46","value":"4590.46","low":"4589.53","high":"4591.19","ts":"1775135400"},{"open":"4588.42","close":"4589.48","value":"4589.48","low":"4588.42","high":"4589.48","ts":"1775135700"},{"open":"4590.8","close":"4585.27","value":"4585.27","low":"4585.27","high":"4591.16","ts":"1775136000"},{"open":"4595.4","close":"4597.6","value":"4597.6","low":"4595.4","high":"4597.6","ts":"1775136300"},{"open":"4596.94","close":"4601.31","value":"4601.31","low":"4596.61","high":"4602.93","ts":"1775136600"},{"open":"4596.45","close":"4594.16","value":"4594.16","low":"4592.21","high":"4596.45","ts":"1775136900"},{"open":"4597","close":"4599.41","value":"4599.41","low":"4596.11","high":"4602.77","ts":"1775137200"},{"open":"4620.94","close":"4629","value":"4629","low":"4620.94","high":"4629","ts":"1775137500"},{"open":"4636.91","close":"4636.06","value":"4636.06","low":"4635.64","high":"4636.99","ts":"1775137800"},{"open":"4649.34","close":"4645.49","value":"4645.49","low":"4642.07","high":"4649.34","ts":"1775138100"},{"open":"4637.52","close":"4641.42","value":"4641.42","low":"4637.52","high":"4641.42","ts":"1775138400"},{"open":"4646.77","close":"4648.55","value":"4648.55","low":"4646.77","high":"4648.55","ts":"1775138700"},{"open":"4651.28","close":"4649.57","value":"4649.57","low":"4648.03","high":"4651.28","ts":"1775139000"},{"open":"4659.7","close":"4661.76","value":"4661.76","low":"4659.4","high":"4663.13","ts":"1775139300"},{"open":"4666.72","close":"4671.93","value":"4671.93","low":"4666.72","high":"4671.93","ts":"1775139600"},{"open":"4663.4","close":"4664.06","value":"4664.06","low":"4663.19","high":"4664.79","ts":"1775139900"},{"open":"4662.86","close":"4666.35","value":"4666.35","low":"4662.22","high":"4669.31","ts":"1775140200"},{"open":"4683.27","close":"4677.55","value":"4677.55","low":"4674.68","high":"4683.27","ts":"1775140500"},{"open":"4688.27","close":"4693.01","value":"4693.01","low":"4687.57","high":"4696.35","ts":"1775140800"},{"open":"4686.83","close":"4690.13","value":"4690.13","low":"4686.53","high":"4692.34","ts":"1775141100"},{"open":"4678.71","close":"4681.34","value":"4681.34","low":"4678.71","high":"4681.34","ts":"1775141400"},{"open":"4683.55","close":"4688.2","value":"4688.2","low":"4683.55","high":"4688.2","ts":"1775141700"},{"open":"4675.88","close":"4674.22","value":"4674.22","low":"4674.22","high":"4676.2","ts":"1775142000"},{"open":"4672.31","close":"4670.37","value":"4670.37","low":"4670.37","high":"4672.9","ts":"1775142300"},{"open":"4678.08","close":"4675.06","value":"4675.06","low":"4672.18","high":"4678.08","ts":"1775142600"},{"open":"4674.75","close":"4673.67","value":"4673.67","low":"4673.67","high":"4675.08","ts":"1775142900"},{"open":"4662.06","close":"4661.79","value":"4661.79","low":"4661.79","high":"4662.44","ts":"1775143200"},{"open":"4674.93","close":"4672.2","value":"4672.2","low":"4671.77","high":"4674.93","ts":"1775143500"},{"open":"4670.85","close":"4671.59","value":"4671.59","low":"4670.71","high":"4672.39","ts":"1775143800"},{"open":"4672.67","close":"4671.67","value":"4671.67","low":"4671.13","high":"4672.68","ts":"1775144100"},{"open":"4664.12","close":"4666.57","value":"4666.57","low":"4664.12","high":"4666.57","ts":"1775144400"},{"open":"4663.74","close":"4660.62","value":"4660.62","low":"4658.06","high":"4663.74","ts":"1775144700"},{"open":"4657.39","close":"4658.6","value":"4658.6","low":"4657.23","high":"4659.51","ts":"1775145000"},{"open":"4658.97","close":"4660.36","value":"4660.36","low":"4658.53","high":"4661.67","ts":"1775145300"},{"open":"4665.95","close":"4663.72","value":"4663.72","low":"4663.72","high":"4666.36","ts":"1775145600"},{"open":"4655.66","close":"4653.98","value":"4653.98","low":"4653.06","high":"4655.66","ts":"1775145900"},{"open":"4654.34","close":"4655.13","value":"4655.13","low":"4654.19","high":"4655.13","ts":"1775146200"},{"open":"4652.45","close":"4649.91","value":"4649.91","low":"4649.91","high":"4652.69","ts":"1775146500"},{"open":"4654.86","close":"4653.59","value":"4653.59","low":"4652.45","high":"4654.86","ts":"1775146800"},{"open":"4653.93","close":"4652.04","value":"4652.04","low":"4652.04","high":"4654.36","ts":"1775147100"},{"open":"4659.26","close":"4658.74","value":"4658.74","low":"4658.74","high":"4659.42","ts":"1775147400"},{"open":"4663.14","close":"4663.45","value":"4663.45","low":"4663.14","high":"4663.45","ts":"1775147700"},{"open":"4666.22","close":"4663.6","value":"4663.6","low":"4663.6","high":"4666.79","ts":"1775148000"},{"open":"4660.55","close":"4660.15","value":"4660.15","low":"4660.01","high":"4660.58","ts":"1775148300"},{"open":"4663.41","close":"4666.99","value":"4666.99","low":"4662.83","high":"4669.95","ts":"1775148600"},{"open":"4662.08","close":"4661.94","value":"4661.94","low":"4661.94","high":"4662.22","ts":"1775148900"},{"open":"4661.28","close":"4662.97","value":"4662.97","low":"4660.63","high":"4665.36","ts":"1775149200"},{"open":"4663.78","close":"4661.9","value":"4661.9","low":"4660.18","high":"4663.78","ts":"1775149500"},{"open":"4659.76","close":"4662.99","value":"4662.99","low":"4659.76","high":"4662.99","ts":"1775149800"},{"open":"4662.03","close":"4661.25","value":"4661.25","low":"4661.25","high":"4662.22","ts":"1775150100"},{"open":"4662.71","close":"4664.42","value":"4664.42","low":"4662.66","high":"4665.04","ts":"1775150400"},{"open":"4655.52","close":"4652.69","value":"4652.69","low":"4652.69","high":"4656.14","ts":"1775150700"},{"open":"4652.2","close":"4652.53","value":"4652.53","low":"4652.2","high":"4652.63","ts":"1775151000"},{"open":"4650.68","close":"4652.4","value":"4652.4","low":"4650.68","high":"4652.4","ts":"1775151300"},{"open":"4655.81","close":"4656.36","value":"4656.36","low":"4655.71","high":"4656.87","ts":"1775151600"},{"open":"4653.58","close":"4649.53","value":"4649.53","low":"4645.79","high":"4653.58","ts":"1775151900"},{"open":"4648.36","close":"4649.09","value":"4649.09","low":"4648.36","high":"4649.09","ts":"1775152200"},{"open":"4650.02","close":"4648.6","value":"4648.6","low":"4648.6","high":"4650.3","ts":"1775152500"},{"open":"4651.36","close":"4651.45","value":"4651.45","low":"4651.36","high":"4651.45","ts":"1775152800"},{"open":"4654.74","close":"4655.71","value":"4655.71","low":"4654.74","high":"4655.71","ts":"1775153100"},{"open":"4654.75","close":"4654.8","value":"4654.8","low":"4654.75","high":"4654.84","ts":"1775153400"},{"open":"4655.03","close":"4654.59","value":"4654.59","low":"4654.59","high":"4655.13","ts":"1775153700"},{"open":"4654.82","close":"4654.16","value":"4654.16","low":"4653.62","high":"4654.92","ts":"1775154000"},{"open":"4651.45","close":"4651.41","value":"4651.41","low":"4651.41","high":"4651.6","ts":"1775154300"},{"open":"4656.02","close":"4657.46","value":"4657.46","low":"4656.02","high":"4657.46","ts":"1775154600"},{"open":"4657.55","close":"4655.63","value":"4655.63","low":"4655.63","high":"4658.1","ts":"1775154900"},{"open":"4660.63","close":"4661.58","value":"4661.58","low":"4660.63","high":"4661.58","ts":"1775155200"},{"open":"4667.58","close":"4667.48","value":"4667.48","low":"4667.42","high":"4667.64","ts":"1775155500"},{"open":"4669.17","close":"4668.51","value":"4668.51","low":"4668.33","high":"4669.23","ts":"1775155800"},{"open":"4670.99","close":"4670.34","value":"4670.34","low":"4670.04","high":"4670.99","ts":"1775156100"},{"open":"4673.6","close":"4671.31","value":"4671.31","low":"4671.31","high":"4673.77","ts":"1775156400"},{"open":"4678.39","close":"4678.53","value":"4678.53","low":"4678.36","high":"4678.53","ts":"1775156700"},{"open":"4675.77","close":"4674.61","value":"4674.61","low":"4674.61","high":"4675.96","ts":"1775157000"},{"open":"4671.11","close":"4670.4","value":"4670.4","low":"4670.09","high":"4671.22","ts":"1775157300"},{"open":"4669.62","close":"4674.03","value":"4674.03","low":"4669.62","high":"4674.03","ts":"1775157600"},{"open":"4668.6","close":"4665.96","value":"4665.96","low":"4665.96","high":"4669.41","ts":"1775157900"},{"open":"4664.93","close":"4663.99","value":"4663.99","low":"4663.19","high":"4664.93","ts":"1775158200"},{"open":"4662.61","close":"4662.85","value":"4662.85","low":"4662.53","high":"4662.9","ts":"1775158500"},{"open":"4667.01","close":"4667.06","value":"4667.06","low":"4667.01","high":"4667.23","ts":"1775158800"},{"open":"4668.94","close":"4668.51","value":"4668.51","low":"4668.19","high":"4669.07","ts":"1775159100"},{"open":"4673.7","close":"4674.71","value":"4674.71","low":"4673.7","high":"4674.8","ts":"1775159400"},{"open":"4674.93","close":"4675.34","value":"4675.34","low":"4674.64","high":"4675.61","ts":"1775159700"},{"open":"4675.38","close":"4675.73","value":"4675.73","low":"4675.3","high":"4675.97","ts":"1775160000"},{"open":"4674.38","close":"4674.18","value":"4674.18","low":"4674.05","high":"4674.52","ts":"1775160300"},{"open":"4673.36","close":"4673.56","value":"4673.56","low":"4673.3","high":"4673.6","ts":"1775160600"},{"open":"4669.82","close":"4668.4","value":"4668.4","low":"4668.4","high":"4670.28","ts":"1775160900"},{"open":"4665.07","close":"4666.71","value":"4666.71","low":"4665.07","high":"4666.71","ts":"1775161200"},{"open":"4669.08","close":"4668.61","value":"4668.61","low":"4668.24","high":"4669.21","ts":"1775161500"},{"open":"4671.16","close":"4671.88","value":"4671.88","low":"4671.15","high":"4671.96","ts":"1775161800"},{"open":"4672.09","close":"4671.4","value":"4671.4","low":"4670.88","high":"4672.17","ts":"1775162100"},{"open":"4671.42","close":"4669.47","value":"4669.47","low":"4668.76","high":"4671.54","ts":"1775162400"},{"open":"4669.46","close":"4670.9","value":"4670.9","low":"4669.34","high":"4671.6","ts":"1775162700"},{"open":"4670.76","close":"4671.01","value":"4671.01","low":"4668.78","high":"4671.57","ts":"1775163000"},{"open":"4670.7","close":"4676.81","value":"4676.81","low":"4670.7","high":"4676.96","ts":"1775163300"}]},{"range":"week","tabText":"Неделя","data":[{"open":"4379.75","close":"4377.53","value":"4377.53","low":"4376.96","high":"4379.82","ts":"1774555200"},{"open":"4380.03","close":"4380.07","value":"4380.07","low":"4379.98","high":"4380.07","ts":"1774558800"},{"open":"4408.36","close":"4407.69","value":"4407.69","low":"4407.16","high":"4408.36","ts":"1774562400"},{"open":"4404.74","close":"4405.11","value":"4405.11","low":"4404.64","high":"4405.43","ts":"1774566000"},{"open":"4380.34","close":"4379.32","value":"4379.32","low":"4379.32","high":"4380.46","ts":"1774569600"},{"open":"4417.69","close":"4417.83","value":"4417.83","low":"4417.64","high":"4417.83","ts":"1774573200"},{"open":"4430.89","close":"4431.61","value":"4431.61","low":"4430.66","high":"4432.29","ts":"1774576800"},{"open":"4436.87","close":"4437.12","value":"4437.12","low":"4436.82","high":"4437.26","ts":"1774580400"},{"open":"4449.02","close":"4449","value":"4449","low":"4448.99","high":"4449.15","ts":"1774584000"},{"open":"4455.44","close":"4455.54","value":"4455.54","low":"4455.43","high":"4455.54","ts":"1774587600"},{"open":"4459.26","close":"4459.88","value":"4459.88","low":"4459.26","high":"4459.88","ts":"1774591200"},{"open":"4446.19","close":"4446.79","value":"4446.79","low":"4446.19","high":"4446.79","ts":"1774594800"},{"open":"4428.97","close":"4425.64","value":"4425.64","low":"4425.64","high":"4429.68","ts":"1774598400"},{"open":"4429.85","close":"4428.16","value":"4428.16","low":"4428.16","high":"4429.97","ts":"1774602000"},{"open":"4413.18","close":"4414.81","value":"4414.81","low":"4412.85","high":"4416.73","ts":"1774605600"},{"open":"4417.13","close":"4416.75","value":"4416.75","low":"4416.55","high":"4417.2","ts":"1774609200"},{"open":"4439.25","close":"4438.58","value":"4438.58","low":"4438.58","high":"4439.31","ts":"1774612800"},{"open":"4424.98","close":"4429.82","value":"4429.82","low":"4424.98","high":"4429.82","ts":"1774616400"},{"open":"4508.69","close":"4512.01","value":"4512.01","low":"4508.69","high":"4512.01","ts":"1774620000"},{"open":"4524.96","close":"4524.83","value":"4524.83","low":"4524.75","high":"4525.05","ts":"1774623600"},{"open":"4513.84","close":"4514.44","value":"4514.44","low":"4513.84","high":"4514.44","ts":"1774627200"},{"open":"4487.45","close":"4487.65","value":"4487.65","low":"4487.45","high":"4487.65","ts":"1774630800"},{"open":"4516.17","close":"4517.28","value":"4517.28","low":"4515.82","high":"4518.64","ts":"1774634400"},{"open":"4514.41","close":"4514.84","value":"4514.84","low":"4514.41","high":"4514.84","ts":"1774638000"},{"open":"4495.66","close":"4494.18","value":"4494.18","low":"4493.83","high":"4495.72","ts":"1774641600"},{"open":"4507.69","close":"4507.7","value":"4507.7","low":"4507.69","high":"4507.84","ts":"1774645200"},{"open":"4507.7","close":"4507.71","value":"4507.71","low":"4507.7","high":"4507.81","ts":"1774648800"},{"open":"4507.7","close":"4507.73","value":"4507.73","low":"4507.7","high":"4507.78","ts":"1774652400"},{"open":"4507.71","close":"4507.75","value":"4507.75","low":"4507.71","high":"4507.75","ts":"1774656000"},{"open":"4507.71","close":"4507.77","value":"4507.77","low":"4507.71","high":"4507.77","ts":"1774659600"},{"open":"4507.71","close":"4507.79","value":"4507.79","low":"4507.69","high":"4507.79","ts":"1774663200"},{"open":"4507.7","close":"4507.79","value":"4507.79","low":"4507.66","high":"4507.79","ts":"1774666800"},{"open":"4507.71","close":"4507.81","value":"4507.81","low":"4507.65","high":"4507.81","ts":"1774670400"},{"open":"4507.71","close":"4507.81","value":"4507.81","low":"4507.64","high":"4507.81","ts":"1774674000"},{"open":"4507.71","close":"4507.81","value":"4507.81","low":"4507.65","high":"4507.81","ts":"1774677600"},{"open":"4507.71","close":"4507.8","value":"4507.8","low":"4507.66","high":"4507.8","ts":"1774681200"},{"open":"4507.71","close":"4507.79","value":"4507.79","low":"4507.68","high":"4507.79","ts":"1774684800"},{"open":"4507.71","close":"4507.78","value":"4507.78","low":"4507.7","high":"4507.78","ts":"1774688400"},{"open":"4507.71","close":"4507.76","value":"4507.76","low":"4507.71","high":"4507.76","ts":"1774692000"},{"open":"4507.7","close":"4507.74","value":"4507.74","low":"4507.7","high":"4507.76","ts":"1774695600"},{"open":"4507.71","close":"4507.73","value":"4507.73","low":"4507.71","high":"4507.81","ts":"1774699200"},{"open":"4507.71","close":"4507.71","value":"4507.71","low":"4507.71","high":"4507.84","ts":"1774702800"},{"open":"4507.71","close":"4507.7","value":"4507.7","low":"4507.65","high":"4507.91","ts":"1774706400"},{"open":"4507.71","close":"4507.69","value":"4507.69","low":"4507.65","high":"4507.91","ts":"1774710000"},{"open":"4507.71","close":"4507.76","value":"4507.76","low":"4507.7","high":"4507.83","ts":"1774713600"},{"open":"4507.71","close":"4507.81","value":"4507.81","low":"4507.65","high":"4507.91","ts":"1774764000"},{"open":"4507.71","close":"4507.8","value":"4507.8","low":"4507.67","high":"4507.8","ts":"1774767600"},{"open":"4507.71","close":"4507.79","value":"4507.79","low":"4507.69","high":"4507.79","ts":"1774771200"},{"open":"4507.71","close":"4507.78","value":"4507.78","low":"4507.71","high":"4507.78","ts":"1774774800"},{"open":"4507.71","close":"4507.76","value":"4507.76","low":"4507.71","high":"4507.76","ts":"1774778400"},{"open":"4507.71","close":"4507.74","value":"4507.74","low":"4507.71","high":"4507.78","ts":"1774782000"},{"open":"4507.71","close":"4507.73","value":"4507.73","low":"4507.71","high":"4507.82","ts":"1774785600"},{"open":"4507.71","close":"4507.71","value":"4507.71","low":"4507.71","high":"4507.85","ts":"1774789200"},{"open":"4507.71","close":"4507.7","value":"4507.7","low":"4507.7","high":"4507.88","ts":"1774792800"},{"open":"4507.71","close":"4507.69","value":"4507.69","low":"4507.69","high":"4507.9","ts":"1774796400"},{"open":"4507.71","close":"4507.68","value":"4507.68","low":"4507.68","high":"4507.91","ts":"1774800000"},{"open":"4507.71","close":"4507.68","value":"4507.68","low":"4507.68","high":"4507.91","ts":"1774803600"},{"open":"4507.7","close":"4507.67","value":"4507.67","low":"4507.67","high":"4507.89","ts":"1774807200"},{"open":"4507.71","close":"4507.68","value":"4507.68","low":"4507.68","high":"4507.88","ts":"1774810800"},{"open":"4507.7","close":"4507.68","value":"4507.68","low":"4507.68","high":"4507.85","ts":"1774814400"},{"open":"4493.57","close":"4493.74","value":"4493.74","low":"4493.52","high":"4493.74","ts":"1774818000"},{"open":"4487.14","close":"4483.6","value":"4483.6","low":"4480.2","high":"4487.14","ts":"1774821600"},{"open":"4446.31","close":"4448.37","value":"4448.37","low":"4446.09","high":"4449.88","ts":"1774825200"},{"open":"4432.33","close":"4432.35","value":"4432.35","low":"4432.3","high":"4432.43","ts":"1774828800"},{"open":"4469.77","close":"4469.07","value":"4469.07","low":"4469.07","high":"4469.9","ts":"1774832400"},{"open":"4482.12","close":"4482.68","value":"4482.68","low":"4482.08","high":"4482.87","ts":"1774836000"},{"open":"4498.67","close":"4496.6","value":"4496.6","low":"4495.41","high":"4498.67","ts":"1774839600"},{"open":"4497.86","close":"4497.15","value":"4497.15","low":"4496.66","high":"4497.87","ts":"1774843200"},{"open":"4525.25","close":"4522.54","value":"4522.54","low":"4520.51","high":"4525.25","ts":"1774846800"},{"open":"4532.73","close":"4532.81","value":"4532.81","low":"4532.73","high":"4532.89","ts":"1774850400"},{"open":"4526.27","close":"4526.78","value":"4526.78","low":"4526.1","high":"4527.29","ts":"1774854000"},{"open":"4539","close":"4539.83","value":"4539.83","low":"4538.71","high":"4540.83","ts":"1774857600"},{"open":"4530.4","close":"4531.81","value":"4531.81","low":"4530.4","high":"4531.81","ts":"1774861200"},{"open":"4531.67","close":"4532.35","value":"4532.35","low":"4531.65","high":"4532.36","ts":"1774864800"},{"open":"4560.04","close":"4557.71","value":"4557.71","low":"4557.17","high":"4560.17","ts":"1774868400"},{"open":"4572.8","close":"4570.37","value":"4570.37","low":"4569.39","high":"4572.8","ts":"1774872000"},{"open":"4524.62","close":"4523.49","value":"4523.49","low":"4523.49","high":"4524.75","ts":"1774875600"},{"open":"4539.36","close":"4539.46","value":"4539.46","low":"4539.26","high":"4539.52","ts":"1774879200"},{"open":"4548.73","close":"4548.75","value":"4548.75","low":"4548.72","high":"4548.76","ts":"1774882800"},{"open":"4539.45","close":"4538.34","value":"4538.34","low":"4537.43","high":"4539.45","ts":"1774886400"},{"open":"4511.94","close":"4513.51","value":"4513.51","low":"4511.94","high":"4513.51","ts":"1774890000"},{"open":"4503.56","close":"4501.1","value":"4501.1","low":"4499","high":"4503.56","ts":"1774893600"},{"open":"4514.27","close":"4513.41","value":"4513.41","low":"4512.94","high":"4514.35","ts":"1774897200"},{"open":"4510.83","close":"4510.89","value":"4510.89","low":"4510.8","high":"4510.89","ts":"1774900800"},{"open":"4511.35","close":"4511.43","value":"4511.43","low":"4511.32","high":"4511.43","ts":"1774904400"},{"open":"4514.07","close":"4514.64","value":"4514.64","low":"4514.06","high":"4514.64","ts":"1774908000"},{"open":"4510.38","close":"4511.56","value":"4511.56","low":"4510.19","high":"4512.76","ts":"1774911600"},{"open":"4543.3","close":"4545.86","value":"4545.86","low":"4543.3","high":"4545.86","ts":"1774915200"},{"open":"4602.03","close":"4604.19","value":"4604.19","low":"4602.03","high":"4604.19","ts":"1774918800"},{"open":"4572.79","close":"4570.41","value":"4570.41","low":"4570.41","high":"4573.1","ts":"1774922400"},{"open":"4556.19","close":"4556.84","value":"4556.84","low":"4556.02","high":"4557.52","ts":"1774926000"},{"open":"4566.56","close":"4566.16","value":"4566.16","low":"4565.93","high":"4566.61","ts":"1774929600"},{"open":"4568.94","close":"4568.36","value":"4568.36","low":"4568.06","high":"4568.94","ts":"1774933200"},{"open":"4558.28","close":"4557.73","value":"4557.73","low":"4557.73","high":"4558.51","ts":"1774936800"},{"open":"4560.06","close":"4564.32","value":"4564.32","low":"4559.09","high":"4569.31","ts":"1774940400"},{"open":"4568.31","close":"4569.1","value":"4569.1","low":"4568.31","high":"4569.1","ts":"1774944000"},{"open":"4552.18","close":"4554.57","value":"4554.57","low":"4552.18","high":"4554.57","ts":"1774947600"},{"open":"4547.9","close":"4547.15","value":"4547.15","low":"4547.15","high":"4548.35","ts":"1774951200"},{"open":"4577.82","close":"4581.58","value":"4581.58","low":"4577.82","high":"4581.58","ts":"1774954800"},{"open":"4572.19","close":"4575.98","value":"4575.98","low":"4572.19","high":"4575.98","ts":"1774958400"},{"open":"4601.04","close":"4607.32","value":"4607.32","low":"4601.04","high":"4607.32","ts":"1774962000"},{"open":"4597.91","close":"4600.54","value":"4600.54","low":"4597.91","high":"4600.54","ts":"1774965600"},{"open":"4610.74","close":"4611.4","value":"4611.4","low":"4610.59","high":"4611.95","ts":"1774969200"},{"open":"4639.47","close":"4640.79","value":"4640.79","low":"4639.47","high":"4640.79","ts":"1774972800"},{"open":"4655.71","close":"4655.44","value":"4655.44","low":"4655.44","high":"4655.76","ts":"1774976400"},{"open":"4668.87","close":"4667.96","value":"4667.96","low":"4667.96","high":"4669.19","ts":"1774980000"},{"open":"4683.59","close":"4683.74","value":"4683.74","low":"4683.59","high":"4683.74","ts":"1774983600"},{"open":"4667.93","close":"4668.12","value":"4668.12","low":"4667.88","high":"4668.19","ts":"1774987200"},{"open":"4672.02","close":"4671.99","value":"4671.99","low":"4671.99","high":"4672.22","ts":"1774990800"},{"open":"4678.7","close":"4681.25","value":"4681.25","low":"4677.71","high":"4684.34","ts":"1774994400"},{"open":"4698.23","close":"4698.72","value":"4698.72","low":"4698.23","high":"4698.72","ts":"1774998000"},{"open":"4707.45","close":"4710.95","value":"4710.95","low":"4707.45","high":"4710.95","ts":"1775001600"},{"open":"4691.78","close":"4689.82","value":"4689.82","low":"4689.82","high":"4692.06","ts":"1775005200"},{"open":"4688.55","close":"4685.46","value":"4685.46","low":"4682.86","high":"4688.55","ts":"1775008800"},{"open":"4681.72","close":"4681.92","value":"4681.92","low":"4681.65","high":"4681.96","ts":"1775012400"},{"open":"4675.68","close":"4675.99","value":"4675.99","low":"4675.68","high":"4676.13","ts":"1775016000"},{"open":"4689.92","close":"4685.54","value":"4685.54","low":"4684.14","high":"4689.92","ts":"1775019600"},{"open":"4730.43","close":"4731.33","value":"4731.33","low":"4730.43","high":"4731.33","ts":"1775023200"},{"open":"4715.6","close":"4712.48","value":"4712.48","low":"4709.45","high":"4715.6","ts":"1775026800"},{"open":"4729.75","close":"4729.99","value":"4729.99","low":"4729.7","high":"4729.99","ts":"1775030400"},{"open":"4723.15","close":"4722.89","value":"4722.89","low":"4722.89","high":"4723.17","ts":"1775034000"},{"open":"4730.35","close":"4731.38","value":"4731.38","low":"4730.35","high":"4731.38","ts":"1775037600"},{"open":"4756.8","close":"4755.65","value":"4755.65","low":"4755.65","high":"4756.84","ts":"1775041200"},{"open":"4727.88","close":"4726","value":"4726","low":"4724.34","high":"4727.88","ts":"1775044800"},{"open":"4737.93","close":"4737.82","value":"4737.82","low":"4737.76","high":"4737.95","ts":"1775048400"},{"open":"4761.24","close":"4762.66","value":"4762.66","low":"4761.11","high":"4763.15","ts":"1775052000"},{"open":"4786.32","close":"4786.85","value":"4786.85","low":"4786.15","high":"4787.39","ts":"1775055600"},{"open":"4785.42","close":"4787.62","value":"4787.62","low":"4784.92","high":"4790.05","ts":"1775059200"},{"open":"4776.27","close":"4775.47","value":"4775.47","low":"4775.47","high":"4776.39","ts":"1775062800"},{"open":"4754.7","close":"4753.51","value":"4753.51","low":"4752.5","high":"4754.71","ts":"1775066400"},{"open":"4768.44","close":"4768.03","value":"4768.03","low":"4768.03","high":"4768.49","ts":"1775070000"},{"open":"4757.15","close":"4758.29","value":"4758.29","low":"4757.13","high":"4758.29","ts":"1775073600"},{"open":"4758.72","close":"4758.77","value":"4758.77","low":"4758.72","high":"4758.78","ts":"1775077200"},{"open":"4775.96","close":"4776.33","value":"4776.33","low":"4775.82","high":"4776.6","ts":"1775080800"},{"open":"4784.92","close":"4784.99","value":"4784.99","low":"4784.92","high":"4785.02","ts":"1775084400"},{"open":"4786.74","close":"4787.26","value":"4787.26","low":"4786.74","high":"4787.26","ts":"1775088000"},{"open":"4694.67","close":"4695.75","value":"4695.75","low":"4694.5","high":"4696.85","ts":"1775091600"},{"open":"4687.25","close":"4687.61","value":"4687.61","low":"4687.13","high":"4687.62","ts":"1775095200"},{"open":"4678.03","close":"4678.87","value":"4678.87","low":"4678.03","high":"4678.87","ts":"1775098800"},{"open":"4671.68","close":"4671.6","value":"4671.6","low":"4671.6","high":"4671.81","ts":"1775102400"},{"open":"4597.63","close":"4594.06","value":"4594.06","low":"4593.58","high":"4597.63","ts":"1775106000"},{"open":"4595.28","close":"4598.32","value":"4598.32","low":"4595.28","high":"4598.32","ts":"1775109600"},{"open":"4642.22","close":"4643.68","value":"4643.68","low":"4642.22","high":"4643.68","ts":"1775113200"},{"open":"4620.95","close":"4619.55","value":"4619.55","low":"4618.7","high":"4620.95","ts":"1775116800"},{"open":"4623.59","close":"4622.29","value":"4622.29","low":"4622.29","high":"4623.83","ts":"1775120400"},{"open":"4623.41","close":"4623.78","value":"4623.78","low":"4623.41","high":"4623.78","ts":"1775124000"},{"open":"4599.98","close":"4600.38","value":"4600.38","low":"4599.98","high":"4600.38","ts":"1775127600"},{"open":"4607.64","close":"4603.03","value":"4603.03","low":"4603.03","high":"4608.51","ts":"1775131200"},{"open":"4649.34","close":"4645.49","value":"4645.49","low":"4642.07","high":"4649.34","ts":"1775134800"},{"open":"4683.55","close":"4688.2","value":"4688.2","low":"4683.55","high":"4688.2","ts":"1775138400"},{"open":"4658.97","close":"4660.36","value":"4660.36","low":"4658.53","high":"4661.67","ts":"1775142000"},{"open":"4662.08","close":"4661.94","value":"4661.94","low":"4661.94","high":"4662.22","ts":"1775145600"},{"open":"4650.02","close":"4648.6","value":"4648.6","low":"4648.6","high":"4650.3","ts":"1775149200"},{"open":"4667.61","close":"4670.34","value":"4670.34","low":"4665.69","high":"4672.72","ts":"1775152800"},{"open":"4670.46","close":"4675.34","value":"4675.34","low":"4662.06","high":"4681.47","ts":"1775156400"},{"open":"4675.28","close":"4676.81","value":"4676.81","low":"4665.07","high":"4676.96","ts":"1775160000"}]},{"range":"month","tabText":"Месяц","data":[{"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"}]},{"range":"year","tabText":"Год","data":[{"volume":"175433","open":"3154.2","close":"3190.3","value":"3190.3","low":"3135.7","high":"3201.6","ts":"1743541200"},{"volume":"233746","open":"3170.5","close":"3137.7","value":"3137.7","low":"3073.5","high":"3172.2","ts":"1743627600"},{"volume":"254745","open":"3118.7","close":"3056.3","value":"3056.3","low":"3032.7","high":"3160.2","ts":"1743714000"},{"volume":"155303","open":"3035.3","close":"2998.8","value":"2998.8","low":"2970.4","high":"3064.5","ts":"1743973200"},{"volume":"154373","open":"3008.6","close":"2998.3","value":"2998.3","low":"2988.6","high":"3037.9","ts":"1744059600"},{"volume":"220657","open":"2998.3","close":"3099.9","value":"3099.9","low":"2993.3","high":"3118.5","ts":"1744146000"},{"volume":"144936","open":"3141.5","close":"3192.4","value":"3192.4","low":"3119.4","high":"3195","ts":"1744232400"},{"volume":"184373","open":"3236.7","close":"3255.7","value":"3255.7","low":"3205","high":"3263","ts":"1744318800"},{"volume":"147981","open":"3247.8","close":"3226.7","value":"3226.7","low":"3208.7","high":"3253.8","ts":"1744578000"},{"volume":"96296","open":"3244.3","close":"3247.1","value":"3247.1","low":"3228","high":"3250.9","ts":"1744664400"},{"volume":"195723","open":"3297.8","close":"3356.3","value":"3356.3","low":"3286.5","high":"3358.4","ts":"1744750800"},{"volume":"172481","open":"3357","close":"3340.5","value":"3340.5","low":"3296.4","high":"3357.4","ts":"1744837200"},{"volume":"175381","open":"3393.9","close":"3435.2","value":"3435.2","low":"3382","high":"3442.3","ts":"1745182800"},{"volume":"314996","open":"3497.4","close":"3391","value":"3391","low":"3379.1","high":"3509.9","ts":"1745269200"},{"volume":"262442","open":"3349.4","close":"3302.5","value":"3302.5","low":"3270.8","high":"3359.5","ts":"1745355600"},{"volume":"155978","open":"3337.3","close":"3358.2","value":"3358.2","low":"3316.9","high":"3359.4","ts":"1745442000"},{"volume":"175838","open":"3333.7","close":"3330.2","value":"3330.2","low":"3274.8","high":"3337.4","ts":"1745528400"},{"volume":"149304","open":"3302.6","close":"3353.5","value":"3353.5","low":"3284","high":"3363.8","ts":"1745787600"},{"volume":"121735","open":"3325.7","close":"3327.6","value":"3327.6","low":"3309.2","high":"3340.5","ts":"1745874000"},{"volume":"174625","open":"3314","close":"3299.2","value":"3299.2","low":"3275.6","high":"3330.1","ts":"1745960400"},{"volume":"151221","open":"3237","close":"3248.3","value":"3248.3","low":"3209.4","high":"3251.8","ts":"1746046800"},{"volume":"171058","open":"3263.9","close":"3247.4","value":"3247.4","low":"3229.5","high":"3277","ts":"1746133200"},{"volume":"135308","open":"3262.7","close":"3343.7","value":"3343.7","low":"3261.4","high":"3346.7","ts":"1746392400"},{"volume":"174715","open":"3368.8","close":"3441.8","value":"3441.8","low":"3357.4","high":"3444.5","ts":"1746478800"},{"volume":"142171","open":"3383.8","close":"3372.6","value":"3372.6","low":"3371.2","high":"3406.6","ts":"1746565200"},{"volume":"212500","open":"3403","close":"3311.7","value":"3311.7","low":"3293.3","high":"3405.8","ts":"1746651600"},{"volume":"130235","open":"3313.3","close":"3329.1","value":"3329.1","low":"3313.3","high":"3352.7","ts":"1746738000"},{"volume":"192276","open":"3287.3","close":"3241.8","value":"3241.8","low":"3211.2","high":"3287.7","ts":"1746997200"},{"volume":"132874","open":"3240.6","close":"3254.5","value":"3254.5","low":"3229.5","high":"3270.4","ts":"1747083600"},{"volume":"178073","open":"3232.2","close":"3180.7","value":"3180.7","low":"3170.7","high":"3248.2","ts":"1747170000"},{"volume":"196024","open":"3153.2","close":"3243.9","value":"3243.9","low":"3123.3","high":"3244.3","ts":"1747256400"},{"volume":"176098","open":"3214.6","close":"3204.4","value":"3204.4","low":"3156.4","high":"3234.1","ts":"1747342800"},{"volume":"118252","open":"3214.7","close":"3233.2","value":"3233.2","low":"3209.1","high":"3251.8","ts":"1747602000"},{"volume":"170533","open":"3213.6","close":"3292.6","value":"3292.6","low":"3209.7","high":"3298.5","ts":"1747688400"},{"volume":"143677","open":"3309.1","close":"3318.3","value":"3318.3","low":"3291.5","high":"3327.2","ts":"1747774800"},{"volume":"168063","open":"3336.1","close":"3294","value":"3294","low":"3277.8","high":"3340.6","ts":"1747861200"},{"volume":"172815","open":"3301.3","close":"3359.6","value":"3359.6","low":"3301.2","high":"3366.5","ts":"1747947600"},{"volume":"52166","open":"3346","close":"3342.2","value":"3342.2","low":"3322.9","high":"3350.8","ts":"1748206800"},{"volume":"137463","open":"3340.9","close":"3302.3","value":"3302.3","low":"3283","high":"3341.3","ts":"1748293200"},{"volume":"47003","open":"3296.5","close":"3290.5","value":"3290.5","low":"3286.1","high":"3324.5","ts":"1748379600"},{"volume":"141297","open":"3298.1","close":"3341.4","value":"3341.4","low":"3289.6","high":"3356.3","ts":"1748466000"},{"volume":"146329","open":"3317.7","close":"3316.2","value":"3316.2","low":"3294.8","high":"3332.9","ts":"1748552400"},{"volume":"144572","open":"3332.6","close":"3407.3","value":"3407.3","low":"3332.6","high":"3407.6","ts":"1748811600"},{"volume":"117625","open":"3385.7","close":"3378.1","value":"3378.1","low":"3357.2","high":"3392.8","ts":"1748898000"},{"volume":"132955","open":"3383.5","close":"3397.4","value":"3397.4","low":"3366.9","high":"3409.7","ts":"1748984400"},{"volume":"190932","open":"3393.1","close":"3376.1","value":"3376.1","low":"3362.3","high":"3427.7","ts":"1749070800"},{"volume":"155286","open":"3392.3","close":"3333.1","value":"3333.1","low":"3328.8","high":"3398.3","ts":"1749157200"},{"volume":"99244","open":"3330.7","close":"3347.6","value":"3347.6","low":"3329","high":"3359","ts":"1749416400"},{"volume":"122686","open":"3327.5","close":"3344.7","value":"3344.7","low":"3322.4","high":"3370.4","ts":"1749502800"},{"volume":"166416","open":"3360.7","close":"3376","value":"3376","low":"3339.4","high":"3382.3","ts":"1749589200"},{"volume":"177185","open":"3393.4","close":"3406.9","value":"3406.9","low":"3358.5","high":"3419.8","ts":"1749675600"},{"volume":"178042","open":"3447.8","close":"3454.4","value":"3454.4","low":"3429.1","high":"3468","ts":"1749762000"},{"volume":"143670","open":"3450.7","close":"3403","value":"3403","low":"3400.9","high":"3452.5","ts":"1750021200"},{"volume":"158259","open":"3406.3","close":"3405.7","value":"3405.7","low":"3384.4","high":"3419","ts":"1750107600"},{"volume":"147652","open":"3409.8","close":"3384.7","value":"3384.7","low":"3380.1","high":"3419","ts":"1750194000"},{"volume":"107930","open":"3390.6","close":"3387.4","value":"3387.4","low":"3363.6","high":"3396.9","ts":"1750280400"},{"volume":"116561","open":"3371.7","close":"3384.7","value":"3384.7","low":"3356.2","high":"3390.8","ts":"1750366800"},{"volume":"144944","open":"3378.7","close":"3383","value":"3383","low":"3361.4","high":"3410.1","ts":"1750626000"},{"volume":"170799","open":"3366.8","close":"3337.2","value":"3337.2","low":"3308.3","high":"3367.9","ts":"1750712400"},{"volume":"104038","open":"3342.2","close":"3347.6","value":"3347.6","low":"3325.5","high":"3351.3","ts":"1750798800"},{"volume":"125254","open":"3351.6","close":"3343.3","value":"3343.3","low":"3322.5","high":"3363.9","ts":"1750885200"},{"volume":"174014","open":"3307.1","close":"3286","value":"3286","low":"3266.5","high":"3313.1","ts":"1750971600"},{"volume":"102068","open":"3290","close":"3316.2","value":"3316.2","low":"3285.6","high":"3321.6","ts":"1751230800"},{"volume":"130031","open":"3332.8","close":"3351.3","value":"3351.3","low":"3330.6","high":"3370.5","ts":"1751317200"},{"volume":"96257","open":"3349.7","close":"3366.2","value":"3366.2","low":"3337.2","high":"3371","ts":"1751403600"},{"volume":"1112","open":"3358.3","close":"3360","value":"3360","low":"3358.2","high":"3361.5","ts":"1751490000"},{"volume":"45030","open":"3348.2","close":"3346.5","value":"3346.5","low":"3340.6","high":"3354.9","ts":"1751576400"},{"volume":"129001","open":"3320.4","close":"3346","value":"3346","low":"3304.4","high":"3350.3","ts":"1751835600"},{"volume":"151615","open":"3341.4","close":"3309.4","value":"3309.4","low":"3295.4","high":"3349.5","ts":"1751922000"},{"volume":"102516","open":"3301.6","close":"3321.7","value":"3321.7","low":"3290.2","high":"3325.6","ts":"1752008400"},{"volume":"98383","open":"3324.3","close":"3333.5","value":"3333.5","low":"3319.2","high":"3339.4","ts":"1752094800"},{"volume":"141099","open":"3344.6","close":"3372.4","value":"3372.4","low":"3340.5","high":"3381.6","ts":"1752181200"},{"volume":"110335","open":"3372.7","close":"3350.7","value":"3350.7","low":"3348.5","high":"3386.4","ts":"1752440400"},{"volume":"138972","open":"3367.1","close":"3333","value":"3333","low":"3327.3","high":"3375.4","ts":"1752526800"},{"volume":"183689","open":"3340.9","close":"3355.2","value":"3355.2","low":"3326.1","high":"3385.8","ts":"1752613200"},{"volume":"125688","open":"3347.5","close":"3343.7","value":"3343.7","low":"3314.3","high":"3351","ts":"1752699600"},{"volume":"86204","open":"3340.6","close":"3356.6","value":"3356.6","low":"3337.2","high":"3368","ts":"1752786000"},{"volume":"145893","open":"3357.5","close":"3411.1","value":"3411.1","low":"3356.9","high":"3416.9","ts":"1753045200"},{"volume":"153626","open":"3405.6","close":"3441.4","value":"3441.4","low":"3394.9","high":"3447.5","ts":"1753131600"},{"volume":"164882","open":"3436.8","close":"3399.7","value":"3399.7","low":"3390.6","high":"3445.8","ts":"1753218000"},{"volume":"126622","open":"3388.5","close":"3371.3","value":"3371.3","low":"3355.2","high":"3390","ts":"1753304400"},{"volume":"138999","open":"3360.9","close":"3338.8","value":"3338.8","low":"3325.5","high":"3365.6","ts":"1753390800"},{"volume":"105365","open":"3343","close":"3316.3","value":"3316.3","low":"3300","high":"3345.4","ts":"1753650000"},{"volume":"45331","open":"3311.2","close":"3324.6","value":"3324.6","low":"3307.4","high":"3332.3","ts":"1753736400"},{"volume":"167878","open":"3383.3","close":"3326","value":"3326","low":"3319.2","high":"3389.3","ts":"1753822800"},{"volume":"127326","open":"3344.4","close":"3343.7","value":"3343.7","low":"3342","high":"3366.7","ts":"1753909200"},{"volume":"190598","open":"3341.9","close":"3416.4","value":"3416.4","low":"3336","high":"3416.5","ts":"1753995600"},{"volume":"104423","open":"3412.1","close":"3428.8","value":"3428.8","low":"3404.3","high":"3439.5","ts":"1754254800"},{"volume":"131057","open":"3426.7","close":"3434.4","value":"3434.4","low":"3403.3","high":"3444.9","ts":"1754341200"},{"volume":"117501","open":"3429.9","close":"3430.2","value":"3430.2","low":"3411.7","high":"3438.1","ts":"1754427600"},{"volume":"188156","open":"3444","close":"3477.1","value":"3477.1","low":"3436","high":"3478.5","ts":"1754514000"},{"volume":"212367","open":"3488.2","close":"3456.7","value":"3456.7","low":"3445","high":"3507.1","ts":"1754600400"},{"volume":"171604","open":"3440.2","close":"3394.9","value":"3394.9","low":"3394.2","high":"3442.7","ts":"1754859600"},{"volume":"161080","open":"3400.7","close":"3400.9","value":"3400.9","low":"3379.1","high":"3410.8","ts":"1754946000"},{"volume":"106250","open":"3398.9","close":"3407.1","value":"3407.1","low":"3394.8","high":"3422.6","ts":"1755032400"},{"volume":"137111","open":"3409.6","close":"3382","value":"3382","low":"3375.5","high":"3415","ts":"1755118800"},{"volume":"98591","open":"3389.7","close":"3382","value":"3382","low":"3379.3","high":"3394.8","ts":"1755205200"},{"volume":"87781","open":"3396.4","close":"3378.3","value":"3378.3","low":"3375.3","high":"3403.6","ts":"1755464400"},{"volume":"105525","open":"3381.2","close":"3358.4","value":"3358.4","low":"3358.1","high":"3389.7","ts":"1755550800"},{"volume":"107110","open":"3359.9","close":"3392.2","value":"3392.2","low":"3359.5","high":"3394.3","ts":"1755637200"},{"volume":"101625","open":"3382.4","close":"3382.6","value":"3382.6","low":"3367.4","high":"3391.9","ts":"1755723600"},{"volume":"160853","open":"3374.9","close":"3417.6","value":"3417.6","low":"3362.8","high":"3423.4","ts":"1755810000"},{"volume":"73192","open":"3412.4","close":"3410.2","value":"3410.2","low":"3406.3","high":"3421.5","ts":"1756069200"},{"volume":"115415","open":"3420.3","close":"3441.1","value":"3441.1","low":"3412.9","high":"3441.2","ts":"1756155600"},{"volume":"123493","open":"3430.9","close":"3451.1","value":"3451.1","low":"3422.2","high":"3451.8","ts":"1756242000"},{"volume":"128459","open":"3444.7","close":"3477","value":"3477","low":"3443.2","high":"3478.7","ts":"1756328400"},{"volume":"157751","open":"3470.2","close":"3516.9","value":"3516.9","low":"3463","high":"3518.5","ts":"1756414800"},{"volume":"71264","open":"3543.1","close":"3545.8","value":"3545.8","low":"3536.2","high":"3557.1","ts":"1756674000"},{"volume":"195789","open":"3564.9","close":"3601.8","value":"3601.8","low":"3537.5","high":"3602.4","ts":"1756760400"},{"volume":"173441","open":"3596.7","close":"3621.4","value":"3621.4","low":"3592.4","high":"3640.1","ts":"1756846800"},{"volume":"150683","open":"3587.6","close":"3601.4","value":"3601.4","low":"3581.5","high":"3617.8","ts":"1756933200"},{"volume":"198562","open":"3617.6","close":"3641.7","value":"3641.7","low":"3601.6","high":"3655.5","ts":"1757019600"},{"volume":"160561","open":"3626.6","close":"3677.4","value":"3677.4","low":"3621.7","high":"3685.7","ts":"1757278800"},{"volume":"207559","open":"3685.9","close":"3665.4","value":"3665.4","low":"3665.3","high":"3715.2","ts":"1757365200"},{"volume":"133097","open":"3674.5","close":"3679","value":"3679","low":"3674.5","high":"3697.5","ts":"1757451600"},{"volume":"171536","open":"3669.8","close":"3672.5","value":"3672.5","low":"3651","high":"3682","ts":"1757538000"},{"volume":"112237","open":"3692","close":"3680.6","value":"3680.6","low":"3675.3","high":"3695.5","ts":"1757624400"},{"volume":"147065","open":"3683.7","close":"3720.6","value":"3720.6","low":"3671.5","high":"3724.9","ts":"1757883600"},{"volume":"148591","open":"3718.5","close":"3729.6","value":"3729.6","low":"3715.2","high":"3739.9","ts":"1757970000"},{"volume":"214141","open":"3718.5","close":"3693.6","value":"3693.6","low":"3679.5","high":"3744","ts":"1758056400"},{"volume":"177939","open":"3693","close":"3678.2","value":"3678.2","low":"3660.5","high":"3707.3","ts":"1758142800"},{"volume":"138181","open":"3686.8","close":"3719.1","value":"3719.1","low":"3675.9","high":"3719.6","ts":"1758229200"},{"volume":"169130","open":"3730.8","close":"3782.8","value":"3782.8","low":"3725.5","high":"3783.3","ts":"1758488400"},{"volume":"220127","open":"3780.9","close":"3795.4","value":"3795.4","low":"3777.4","high":"3824.6","ts":"1758574800"},{"volume":"183503","open":"3798.4","close":"3768.2","value":"3768.2","low":"3749.7","high":"3812.6","ts":"1758661200"},{"volume":"199041","open":"3767.2","close":"3782.2","value":"3782.2","low":"3751.9","high":"3792.3","ts":"1758747600"},{"volume":"158252","open":"3775.1","close":"3791.7","value":"3791.7","low":"3768.8","high":"3814.4","ts":"1758834000"},{"volume":"184092","open":"3824","close":"3860","value":"3860","low":"3822.1","high":"3862.2","ts":"1759093200"},{"volume":"248078","open":"3892.8","close":"3885.3","value":"3885.3","low":"3820.6","high":"3899.2","ts":"1759179600"},{"volume":"234193","open":"3889.5","close":"3890.3","value":"3890.3","low":"3880.3","high":"3922.7","ts":"1759266000"},{"volume":"238213","open":"3891.6","close":"3879.4","value":"3879.4","low":"3842.8","high":"3923.3","ts":"1759352400"},{"volume":"174048","open":"3865.7","close":"3911.2","value":"3911.2","low":"3864.6","high":"3916.8","ts":"1759438800"},{"volume":"206136","open":"3954.6","close":"3982.3","value":"3982.3","low":"3947.4","high":"3994.5","ts":"1759698000"},{"volume":"230101","open":"3995.3","close":"4007.4","value":"4007.4","low":"3963.4","high":"4014.6","ts":"1759784400"},{"volume":"266064","open":"4037.1","close":"4063.7","value":"4063.7","low":"4037.1","high":"4081","ts":"1759870800"},{"volume":"344916","open":"4046.1","close":"3990.8","value":"3990.8","low":"3957.9","high":"4077.9","ts":"1759957200"},{"volume":"280769","open":"3976.8","close":"4029.9","value":"4029.9","low":"3961.2","high":"4038.6","ts":"1760043600"},{"volume":"212317","open":"4069.8","close":"4130.4","value":"4130.4","low":"4068.9","high":"4137.2","ts":"1760302800"},{"volume":"310856","open":"4175.6","close":"4160.1","value":"4160.1","low":"4105","high":"4190.9","ts":"1760389200"},{"volume":"239499","open":"4206","close":"4225.4","value":"4225.4","low":"4180","high":"4235.8","ts":"1760475600"},{"volume":"291913","open":"4247.6","close":"4344.3","value":"4344.3","low":"4216.4","high":"4346.7","ts":"1760562000"},{"volume":"406644","open":"4378.9","close":"4262.8","value":"4262.8","low":"4196","high":"4390.4","ts":"1760648400"},{"volume":"261277","open":"4278","close":"4374.9","value":"4374.9","low":"4233.6","high":"4398","ts":"1760907600"},{"volume":"448985","open":"4362.8","close":"4142.5","value":"4142.5","low":"4093","high":"4362.8","ts":"1760994000"},{"volume":"344355","open":"4142.8","close":"4120.2","value":"4120.2","low":"4025.1","high":"4175","ts":"1761080400"},{"volume":"217024","open":"4106.7","close":"4131.7","value":"4131.7","low":"4094.4","high":"4171.5","ts":"1761166800"},{"volume":"242635","open":"4136.2","close":"4125.1","value":"4125.1","low":"4055.7","high":"4156","ts":"1761253200"},{"volume":"256585","open":"4082","close":"3997","value":"3997","low":"3985.9","high":"4098.6","ts":"1761512400"},{"volume":"272003","open":"4007","close":"3966.3","value":"3966.3","low":"3901.3","high":"4008.2","ts":"1761598800"},{"volume":"219433","open":"3977.2","close":"3941.7","value":"3941.7","low":"3940.4","high":"4046.2","ts":"1761685200"},{"volume":"184359","open":"3949.5","close":"4038.3","value":"4038.3","low":"3946.7","high":"4041.5","ts":"1761771600"},{"volume":"176189","open":"4009.5","close":"4015.8","value":"4015.8","low":"3982.3","high":"4049.2","ts":"1761858000"},{"volume":"146269","open":"4013.8","close":"4023.9","value":"4023.9","low":"4003.3","high":"4042.8","ts":"1762117200"},{"volume":"153796","open":"3994.6","close":"3948.4","value":"3948.4","low":"3937.1","high":"4011.6","ts":"1762203600"},{"volume":"107052","open":"3978.8","close":"3994.8","value":"3994.8","low":"3965.1","high":"4000.3","ts":"1762290000"},{"volume":"140086","open":"3995.1","close":"3988.8","value":"3988.8","low":"3973.2","high":"4028.7","ts":"1762376400"},{"volume":"136319","open":"3989","close":"4010.6","value":"4010.6","low":"3987.6","high":"4035.8","ts":"1762462800"},{"volume":"155416","open":"4062.8","close":"4117.3","value":"4117.3","low":"4058.7","high":"4123.9","ts":"1762722000"},{"volume":"148915","open":"4149.1","close":"4135.7","value":"4135.7","low":"4102.8","high":"4153.4","ts":"1762808400"},{"volume":"189287","open":"4135.6","close":"4201.3","value":"4201.3","low":"4104.4","high":"4218.5","ts":"1762894800"},{"volume":"202160","open":"4201.3","close":"4166.7","value":"4166.7","low":"4148.5","high":"4250","ts":"1762981200"},{"volume":"251975","open":"4206.3","close":"4090.8","value":"4090.8","low":"4032.6","high":"4206.6","ts":"1763067600"},{"volume":"52419","open":"4079.8","close":"4072.1","value":"4072.1","low":"4051.1","high":"4097.1","ts":"1763326800"},{"volume":"185995","open":"4010.1","close":"4075","value":"4075","low":"3997.4","high":"4083.7","ts":"1763413200"},{"volume":"222843","open":"4075.2","close":"4074.1","value":"4074.1","low":"4034","high":"4134.3","ts":"1763499600"},{"volume":"209247","open":"4074.2","close":"4050.4","value":"4050.4","low":"4037.4","high":"4106.9","ts":"1763586000"},{"volume":"174997","open":"4050.3","close":"4062.8","value":"4062.8","low":"4018.1","high":"4101","ts":"1763672400"},{"volume":"174198","open":"4069.2","close":"4138.2","value":"4138.2","low":"4036.4","high":"4152","ts":"1763931600"},{"volume":"70998","open":"4138.5","close":"4197.3","value":"4197.3","low":"4106.7","high":"4204.9","ts":"1764018000"},{"volume":"161572","open":"4197.5","close":"4182.7","value":"4182.7","low":"4169.9","high":"4209","ts":"1764104400"},{"volume":"66497","open":"4182.5","close":"4221.3","value":"4221.3","low":"4176.9","high":"4227.5","ts":"1764190800"},{"volume":"57424","open":"4214.2","close":"4256.4","value":"4256.4","low":"4205.5","high":"4263.1","ts":"1764277200"},{"volume":"254728","open":"4258.5","close":"4249.9","value":"4249.9","low":"4215","high":"4299.6","ts":"1764536400"},{"volume":"193560","open":"4249.7","close":"4220.8","value":"4220.8","low":"4194","high":"4262.2","ts":"1764622800"},{"volume":"163827","open":"4253.5","close":"4232.5","value":"4232.5","low":"4216.1","high":"4273.3","ts":"1764709200"},{"volume":"149538","open":"4225.6","close":"4243","value":"4243","low":"4203.3","high":"4251.1","ts":"1764795600"},{"volume":"155808","open":"4246.4","close":"4243","value":"4243","low":"4221.4","high":"4290.5","ts":"1764882000"},{"volume":"114351","open":"4237","close":"4221.1","value":"4221.1","low":"4204","high":"4247.9","ts":"1765141200"},{"volume":"140646","open":"4221.2","close":"4241.6","value":"4241.6","low":"4197.8","high":"4251.7","ts":"1765227600"},{"volume":"149153","open":"4235.5","close":"4259.1","value":"4259.1","low":"4207.8","high":"4268.8","ts":"1765314000"},{"volume":"169990","open":"4240.6","close":"4304.6","value":"4304.6","low":"4231.2","high":"4317.3","ts":"1765400400"},{"volume":"249504","open":"4297.5","close":"4329.7","value":"4329.7","low":"4286","high":"4387.8","ts":"1765486800"},{"volume":"546","open":"4329.8","close":"4329.7","value":"4329.7","low":"4328.6","high":"4332.6","ts":"1765573200"},{"volume":"168203","open":"4359","close":"4333.7","value":"4333.7","low":"4315.9","high":"4384.3","ts":"1765746000"},{"volume":"165450","open":"4333.9","close":"4337.2","value":"4337.2","low":"4297.4","high":"4367.9","ts":"1765832400"},{"volume":"169520","open":"4359.5","close":"4372.6","value":"4372.6","low":"4335.7","high":"4383.6","ts":"1765918800"},{"volume":"199520","open":"4361.6","close":"4365.1","value":"4365.1","low":"4338","high":"4409.5","ts":"1766005200"},{"volume":"126943","open":"4350.9","close":"4369.9","value":"4369.9","low":"4344.9","high":"4389","ts":"1766091600"},{"volume":"141917","open":"4431","close":"4469.6","value":"4469.6","low":"4429.6","high":"4477.7","ts":"1766350800"},{"volume":"182491","open":"4514.5","close":"4520.7","value":"4520.7","low":"4457.7","high":"4529.3","ts":"1766437200"},{"volume":"94287","open":"4526","close":"4505.4","value":"4505.4","low":"4474.3","high":"4527.3","ts":"1766523600"},{"volume":"130739","open":"4538.8","close":"4561.2","value":"4561.2","low":"4531.2","high":"4584","ts":"1766696400"},{"volume":"234299","open":"4537.6","close":"4352.8","value":"4352.8","low":"4316","high":"4541.4","ts":"1766955600"},{"volume":"132129","open":"4378.3","close":"4361","value":"4361","low":"4352.4","high":"4420.5","ts":"1767042000"},{"volume":"116803","open":"4345.1","close":"4326","value":"4326","low":"4284.3","high":"4367.8","ts":"1767128400"},{"volume":"80","open":"4326.9","close":"4326.5","value":"4326.5","low":"4326.2","high":"4327.9","ts":"1767214800"},{"volume":"117303","open":"4386","close":"4338.7","value":"4338.7","low":"4319.7","high":"4414.8","ts":"1767301200"},{"volume":"136534","open":"4413.4","close":"4453","value":"4453","low":"4407","high":"4467.6","ts":"1767560400"},{"volume":"121984","open":"4477.9","close":"4500.1","value":"4500.1","low":"4452.5","high":"4504.6","ts":"1767646800"},{"volume":"142654","open":"4474.7","close":"4469","value":"4469","low":"4432.9","high":"4485","ts":"1767733200"},{"volume":"123365","open":"4439.8","close":"4483.4","value":"4483.4","low":"4415","high":"4487.7","ts":"1767819600"},{"volume":"133362","open":"4473.4","close":"4516.1","value":"4516.1","low":"4466.6","high":"4527","ts":"1767906000"},{"volume":"197","open":"4516","close":"4515.4","value":"4515.4","low":"4515.1","high":"4517.3","ts":"1767992400"},{"volume":"172545","open":"4580","close":"4603.3","value":"4603.3","low":"4576.9","high":"4640.5","ts":"1768165200"},{"volume":"173181","open":"4605.6","close":"4596.4","value":"4596.4","low":"4576.7","high":"4644","ts":"1768251600"},{"volume":"204617","open":"4636.8","close":"4639.2","value":"4639.2","low":"4605.9","high":"4650.5","ts":"1768338000"},{"volume":"146010","open":"4639.3","close":"4609.2","value":"4609.2","low":"4584","high":"4639.8","ts":"1768424400"},{"volume":"191132","open":"4604.5","close":"4587.3","value":"4587.3","low":"4539.1","high":"4624.6","ts":"1768510800"},{"volume":"262","open":"4587.2","close":"4588.3","value":"4588.3","low":"4587.2","high":"4590.3","ts":"1768597200"},{"volume":"73659","open":"4669.3","close":"4676.7","value":"4676.7","low":"4664.5","high":"4686.2","ts":"1768770000"},{"volume":"199295","open":"4700.9","close":"4757.6","value":"4757.6","low":"4700","high":"4771.5","ts":"1768856400"},{"volume":"267139","open":"4868.4","close":"4830","value":"4830","low":"4757.1","high":"4891.1","ts":"1768942800"},{"volume":"177770","open":"4829.6","close":"4920.5","value":"4920.5","low":"4794.7","high":"4932.2","ts":"1769029200"},{"volume":"171524","open":"4920.7","close":"4981.4","value":"4981.4","low":"4901.2","high":"4991.4","ts":"1769115600"},{"volume":"229208","open":"5067.8","close":"5045.3","value":"5045.3","low":"5002.7","high":"5107.9","ts":"1769374800"},{"volume":"192465","open":"5062.6","close":"5174.7","value":"5174.7","low":"5042","high":"5184.2","ts":"1769461200"},{"volume":"32579","open":"5240.9","close":"5373","value":"5373","low":"5228.7","high":"5386.5","ts":"1769547600"},{"volume":"374230","open":"5588","close":"5423.3","value":"5423.3","low":"5126","high":"5625.9","ts":"1769634000"},{"volume":"360786","open":"5422.9","close":"4873.7","value":"4873.7","low":"4700.4","high":"5431.8","ts":"1769720400"},{"volume":"254370","open":"4698","close":"4676.3","value":"4676.3","low":"4423.2","high":"4837.6","ts":"1769979600"},{"volume":"198961","open":"4677.9","close":"4967.5","value":"4967.5","low":"4667","high":"5018.1","ts":"1770066000"},{"volume":"182464","open":"4967.1","close":"4969.1","value":"4969.1","low":"4867.7","high":"5113.9","ts":"1770152400"},{"volume":"149115","open":"4881.7","close":"4827.5","value":"4827.5","low":"4820.8","high":"4962","ts":"1770238800"},{"volume":"103955","open":"4830.4","close":"4967.7","value":"4967.7","low":"4824.5","high":"4995.6","ts":"1770325200"},{"volume":"80982","open":"5034","close":"5102.9","value":"5102.9","low":"5002.6","high":"5111.1","ts":"1770584400"},{"volume":"77387","open":"5052.9","close":"5058.3","value":"5058.3","low":"5021.3","high":"5102.7","ts":"1770670800"},{"volume":"102838","open":"5071.2","close":"5114","value":"5114","low":"5036.3","high":"5144.5","ts":"1770757200"},{"volume":"131020","open":"5090","close":"4935.1","value":"4935.1","low":"4900","high":"5106.7","ts":"1770843600"},{"volume":"91313","open":"4996.1","close":"5050.2","value":"5050.2","low":"4952.8","high":"5069.1","ts":"1770930000"},{"volume":"26876","open":"4996","close":"5013.1","value":"5013.1","low":"4981.9","high":"5037.5","ts":"1771189200"},{"volume":"98529","open":"4970.8","close":"4898.7","value":"4898.7","low":"4854.2","high":"4972.3","ts":"1771275600"},{"volume":"75815","open":"4953.5","close":"5006.5","value":"5006.5","low":"4925.9","high":"5031.9","ts":"1771362000"},{"volume":"69807","open":"5002.5","close":"5019.8","value":"5019.8","low":"4982","high":"5042.8","ts":"1771448400"},{"volume":"109943","open":"5018.1","close":"5119.4","value":"5119.4","low":"5005.5","high":"5120.7","ts":"1771534800"},{"volume":"682","open":"5119.5","close":"5116.1","value":"5116.1","low":"5114.4","high":"5121.7","ts":"1771621200"},{"volume":"28933","open":"5182","close":"5170.7","value":"5170.7","low":"5142.8","high":"5184.8","ts":"1771794000"},{"volume":"88077","open":"5188.1","close":"5169.3","value":"5169.3","low":"5109.5","high":"5205.6","ts":"1771880400"},{"volume":"77851","open":"5202.1","close":"5200.4","value":"5200.4","low":"5173.2","high":"5237.3","ts":"1771966800"},{"volume":"83833","open":"5208.8","close":"5189.6","value":"5189.6","low":"5144.8","high":"5221.9","ts":"1772053200"},{"volume":"105391","open":"5197.2","close":"5278","value":"5278","low":"5183.2","high":"5281.6","ts":"1772139600"},{"volume":"154029","open":"5368.2","close":"5356.1","value":"5356.1","low":"5272.9","high":"5434.1","ts":"1772398800"},{"volume":"220388","open":"5374.7","close":"5121.4","value":"5121.4","low":"5005","high":"5381.5","ts":"1772485200"},{"volume":"88434","open":"5165.7","close":"5148.1","value":"5148.1","low":"5119.4","high":"5218.3","ts":"1772571600"},{"volume":"97822","open":"5181","close":"5086.4","value":"5086.4","low":"5058.9","high":"5192.5","ts":"1772658000"},{"volume":"81139","open":"5136","close":"5161","value":"5161","low":"5071","high":"5183.8","ts":"1772744400"},{"volume":"495","open":"5161.1","close":"5172","value":"5172","low":"5159.2","high":"5175.5","ts":"1772830800"},{"volume":"90931","open":"5098","close":"5144.8","value":"5144.8","low":"5066.9","high":"5158","ts":"1773003600"},{"volume":"87856","open":"5165.3","close":"5207.1","value":"5207.1","low":"5162.4","high":"5247.6","ts":"1773090000"},{"volume":"74374","open":"5211.5","close":"5184.9","value":"5184.9","low":"5155.9","high":"5218.4","ts":"1773176400"},{"volume":"97544","open":"5158.4","close":"5081.9","value":"5081.9","low":"5058.2","high":"5197.8","ts":"1773262800"},{"volume":"114950","open":"5118.9","close":"5023.8","value":"5023.8","low":"5014.1","high":"5128.5","ts":"1773349200"},{"volume":"113652","open":"5023.2","close":"5014.5","value":"5014.5","low":"4973.5","high":"5044.5","ts":"1773608400"},{"volume":"86189","open":"5031.1","close":"5007.6","value":"5007.6","low":"4977","high":"5049.4","ts":"1773694800"},{"volume":"13052","open":"4994.5","close":"4997.4","value":"4997.4","low":"4984.9","high":"5020.5","ts":"1773781200"},{"open":"4818.64","close":"4650.55","value":"4650.55","low":"4514.9","high":"4868.12","ts":"1773867600"},{"open":"4650.5","close":"4494.79","value":"4494.79","low":"4475.37","high":"4736.02","ts":"1773954000"},{"open":"4494.76","close":"4497.51","value":"4497.51","low":"4494.76","high":"4497.78","ts":"1774040400"},{"open":"4497.44","close":"4497.48","value":"4497.48","low":"4497.37","high":"4497.65","ts":"1774126800"},{"open":"4497.42","close":"4407.21","value":"4407.21","low":"4104.82","high":"4532.23","ts":"1774213200"},{"open":"4407.23","close":"4474.51","value":"4474.51","low":"4310.39","high":"4481.4","ts":"1774299600"},{"open":"4474.55","close":"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"}]},{"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":"103955","open":"4830.4","close":"4967.7","value":"4967.7","low":"4824.5","high":"4995.6","ts":"1770325200"},{"volume":"81139","open":"5136","close":"5161","value":"5161","low":"5071","high":"5183.8","ts":"1772744400"}]}],"initialActiveTab":"month","assetName":"Золото","ticker":"GC","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/GC.svg","name":"Золото","price":"4 676,81 $","ticker":"GC","instrument_id":"11331","chartValues":{"weekValue":[4377.53,4437.12,4416.75,4517.28,4507.79,4507.78,4507.76,4507.71,4507.68,4496.6,4557.71,4501.1,4570.41,4554.57,4640.79,4710.95,4712.48,4762.66,4776.33,4594.06,4645.49,4676.81],"halfYearValue":[3911.2,4160.1,4120.2,4015.8,4117.3,4074.1,4221.3,4221.1,4333.7,4505.4,4338.7,4603.3,4676.7,5373,4827.5,5013.1,5170.7,5148.1,5184.9,4494.79,4377.53,4676.81],"allTimeValue":[388.6,291.3,308.5,293.9,427.8,667.4,917.6,1062.8,1594.5,1415.4,1177.4,1249.8,1289.6,1818.3,1934.7,1864.8,2022.3,2636.1,3347.6,3678.2,4326,4676.81],"monthValue":[5356.1,5121.4,5086.4,5161,5172,5207.1,5184.9,5081.9,5014.5,5007.6,4997.4,4494.79,4497.51,4497.48,4474.51,4506.29,4377.53,4507.76,4507.68,4510.89,4758.29,4676.81],"yearValue":[3190.3,3391,3329.1,3302.3,3454.4,3366.2,3411.1,3430.2,3410.2,3672.5,3885.3,4344.3,3948.4,4062.8,4259.1,4561.2,4596.4,5423.3,4898.7,5148.1,4494.79,4676.81],"dayValue":[4758.29,4753.25,4789.06,4794.57,4668.79,4678.12,4681.25,4671.6,4567.14,4618.28,4636.09,4622.38,4625.59,4602.32,4603.03,4648.55,4675.06,4653.59,4652.53,4661.58,4668.51,4676.81],"quarterValue":[4338.7,4469,4603.3,4609.2,4757.6,4981.4,5423.3,4967.5,4967.7,4935.1,4898.7,5116.1,5200.4,5121.4,5161,5207.1,5014.5,4650.55,4407.21,4377.53,4510.89,4676.81]},"url":"/finance/commodities/GC","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−81,48 $","relativeDelta":"−1,71%","direction":"negative"},"weekDelta":{"absoluteDelta":"299,27 $","relativeDelta":"6,84%","direction":"positive"},"monthDelta":{"absoluteDelta":"−679,29 $","relativeDelta":"−12,68%","direction":"negative"},"yearDelta":{"absoluteDelta":"1 486,51 $","relativeDelta":"46,59%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"4 288,21 $","relativeDelta":"1 103,5%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/ALUM.svg","name":"Алюминий","price":"3 467,87 $","ticker":"Alum","instrument_id":"11345","chartValues":{"weekValue":[3248.87,3248.19,3232.44,3287.82,3278.09,3276.79,3274.98,3416.87,3422.79,3414.29,3431.29,3458.02,3518.75,3448.01,3429.36,3467.82,3483.3,3523.14,3523.77,3467.51,3467.26,3467.87],"halfYearValue":[2609.5,2609.5,2609.5,2609.5,2858.5,2858.5,2858.5,2858.5,2858.5,2858.5,2858.5,3263.5,3263.5,3263.5,3263.5,3263.5,3263.5,3263.5,3467.87,3467.87,3467.87,3467.87],"allTimeValue":[2468.25,1270.5,2220,2071,1982,1897,1508,1940,2037.5,1764,2510,3395,2215,2192.5,2197.5,2613.5,2384.2,2595,2609.5,2858.5,3263.5,3467.87],"monthValue":[3185,3275,3292.5,3431,3388,3398.5,3533,3439,3392,3351.5,3241.88,3196.25,3194.62,3226.93,3238.71,3245.3,3276.76,3276.72,3276.04,3431.29,3525.21,3467.87],"yearValue":[2493.12,2385,2418,2465,2503,2602,2638,2565,2593,2621,2649,2739.5,2870,2789.5,2887.5,2941,3196,3233.5,3043,3335.5,3194.62,3467.87],"dayValue":[3525.13,3496.34,3498.79,3505.77,3496.09,3491.64,3491.94,3492.45,3476.6,3467.84,3457.09,3451.14,3452.25,3451.36,3472.15,3476.46,3464.92,3463.85,3468.29,3461.84,3467.78,3467.87],"quarterValue":[2858.5,2858.5,2858.5,2858.5,2858.5,2858.5,3263.5,3263.5,3263.5,3263.5,3263.5,3263.5,3263.5,3263.5,3263.5,3263.5,3467.87,3467.87,3467.87,3467.87,3467.87,3467.87]},"url":"/finance/commodities/Alum","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−57,34 $","relativeDelta":"−1,63%","direction":"negative"},"weekDelta":{"absoluteDelta":"218,99 $","relativeDelta":"6,74%","direction":"positive"},"monthDelta":{"absoluteDelta":"282,87 $","relativeDelta":"8,88%","direction":"positive"},"yearDelta":{"absoluteDelta":"974,75 $","relativeDelta":"39,1%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"999,62 $","relativeDelta":"40,5%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/PA.svg","name":"Палладий","price":"1 514,42 $","ticker":"PA","instrument_id":"11348","chartValues":{"weekValue":[1358,1406.6,1380.45,1389.12,1385.5,1385.51,1385.51,1385.48,1363.48,1423.12,1434.73,1407.62,1433.85,1453.49,1487.85,1491.73,1485.64,1494.84,1483.8,1449.43,1511.35,1514.42],"halfYearValue":[1182.5,1182.5,1182.5,1182.5,1492.01,1492.01,1492.01,1492.01,1492.01,1492.01,1492.01,1750.95,1750.95,1750.95,1750.95,1750.95,1750.95,1750.95,1514.42,1514.42,1514.42,1514.42],"allTimeValue":[338.25,191.1,448.95,621.1,757.25,833.1,562.85,757.05,972.4,1651.1,2353,2292,2189.5,1418,867,1059,933,1147.5,1182.5,1492.01,1750.95,1514.42],"monthValue":[1679,1697.23,1656.68,1712.01,1658,1638.11,1569,1545.51,1625.75,1615.22,1450.86,1408.64,1416.97,1432.83,1440.01,1363.67,1380.69,1385.5,1407.62,1483.57,1508,1514.42],"yearValue":[931,939,956.5,975.5,1056.5,1124.5,1262.5,1156.5,1158,1174.5,1464,1426,1416,1516.35,1770.4,1866.02,1939,1750.95,1759.35,1650.98,1416.97,1514.42],"dayValue":[1480.61,1478.26,1486.48,1483.91,1455.6,1452.3,1453.22,1458.02,1441.19,1448.88,1479.21,1469.52,1461.96,1452.14,1465.24,1487.67,1510.03,1496.27,1503.7,1507.6,1508.8,1514.42],"quarterValue":[1492.01,1492.01,1492.01,1492.01,1492.01,1492.01,1750.95,1750.95,1750.95,1750.95,1750.95,1750.95,1750.95,1750.95,1750.95,1750.95,1514.42,1514.42,1514.42,1514.42,1514.42,1514.42]},"url":"/finance/commodities/PA","deltaByPeriod":{"dayDelta":{"absoluteDelta":"6,42 $","relativeDelta":"0,43%","direction":"positive"},"weekDelta":{"absoluteDelta":"156,42 $","relativeDelta":"11,52%","direction":"positive"},"monthDelta":{"absoluteDelta":"−164,58 $","relativeDelta":"−9,8%","direction":"negative"},"yearDelta":{"absoluteDelta":"583,42 $","relativeDelta":"62,67%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 176,17 $","relativeDelta":"347,72%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/PL.svg","name":"Платина","price":"1 994,63 $","ticker":"PL","instrument_id":"11349","chartValues":{"weekValue":[1849,1894.79,1843.84,1874.64,1882.98,1883.04,1883.02,1883.02,1843.17,1929.36,1919.26,1895.86,1912.74,1919.61,1970.02,1973.06,1968.26,1982.73,1968.79,1905.93,1983.86,1994.63],"halfYearValue":[1370.1,1370.1,1370.1,1370.1,1695,1695,1695,1695,1695,1695,1695,2224.9,2224.9,2224.9,2224.9,2224.9,2224.9,2224.9,1994.63,1994.63,1994.63,1994.63],"allTimeValue":[1270.8,956.2,1526.4,1477.9,1591.6,1433.2,1003,980.1,900.4,925.9,1204.9,1069.3,967.1,982.9,901.6,965.9,976.6,1436.8,1370.1,1695,2224.9,1994.63],"monthValue":[2130.2,2194.6,2157.6,2203.3,2191,2145,2047.2,2025.5,2138.6,2135.9,1944,1925.26,1934.53,1881.24,1937.82,1823.37,1864.75,1883.02,1895.86,1958.82,1993.64,1994.63],"yearValue":[954.9,978.3,991,1053.6,1302.4,1389.8,1433.9,1364.4,1419.3,1419.8,1664.8,1586,1555.7,1691.9,1983.1,2440,2640,2224.9,2177.7,2144.7,1934.53,1994.63],"dayValue":[1969.28,1958.19,1971.56,1974.88,1928.9,1927.08,1932.16,1923.5,1888.77,1906.41,1918.35,1927.11,1926.09,1920.06,1917.22,1949.42,1990.56,1980.22,1986.94,1989.65,1997.99,1994.63],"quarterValue":[1695,1695,1695,1695,1695,1695,2224.9,2224.9,2224.9,2224.9,2224.9,2224.9,2224.9,2224.9,2224.9,2224.9,1994.63,1994.63,1994.63,1994.63,1994.63,1994.63]},"url":"/finance/commodities/PL","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,99 $","relativeDelta":"0,05%","direction":"positive"},"weekDelta":{"absoluteDelta":"145,63 $","relativeDelta":"7,88%","direction":"positive"},"monthDelta":{"absoluteDelta":"−135,57 $","relativeDelta":"−6,36%","direction":"negative"},"yearDelta":{"absoluteDelta":"1 039,73 $","relativeDelta":"108,88%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"723,83 $","relativeDelta":"56,96%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SILVER.svg","name":"Серебро","price":"73,01 $","ticker":"SI","instrument_id":"11350","chartValues":{"weekValue":[68.26,69.7,68.01,70.07,69.9,69.9,69.77,69.77,68.65,70.56,71.38,70.11,71.99,72.63,75.01,74.49,74.47,75.87,75.37,70.68,72.82,73.01],"halfYearValue":[40.77,40.77,40.77,40.77,53.34,53.34,53.34,53.34,53.34,53.34,53.34,116.51,116.51,116.51,116.51,116.51,116.51,116.51,73.01,73.01,73.01,73.01],"allTimeValue":[12.27,10.55,18.49,34.63,31.83,19.6,15.7,18.49,16.78,16.01,22.7,23.1,18.77,25.97,24.36,29.91,34.37,36.38,40.77,53.34,116.51,73.01],"monthValue":[83.06,83.36,84.47,87.34,88.89,85.91,80.55,81,79.39,72.82,67.87,68,67.95,71.24,71.25,67.99,69.85,69.9,70.11,75.14,73.01,73.01],"yearValue":[31.92,33.58,32.88,33.08,36.38,36.79,39.24,37.92,38.54,42.06,47.06,53.43,48.04,49.35,61.1,78.76,91.9,83.3,76.56,82.38,68,73.01],"dayValue":[75.14,75,75.72,75.64,72.94,72.13,72.22,71.83,70.3,71.09,71.62,71.25,70.89,70.62,70.25,71.69,72.09,72.19,72.47,72.76,72.69,73.01],"quarterValue":[53.34,53.34,53.34,53.34,53.34,53.34,116.51,116.51,116.51,116.51,116.51,116.51,116.51,116.51,116.51,116.51,73.01,73.01,73.01,73.01,73.01,73.01]},"url":"/finance/commodities/SI","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,00415 $","relativeDelta":"0,01%","direction":"positive"},"weekDelta":{"absoluteDelta":"4,75 $","relativeDelta":"6,96%","direction":"positive"},"monthDelta":{"absoluteDelta":"−10,05 $","relativeDelta":"−12,1%","direction":"negative"},"yearDelta":{"absoluteDelta":"41,09 $","relativeDelta":"128,7%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"60,74 $","relativeDelta":"494,91%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"comex","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"00:00","dateInfo":"03.04.2026","isCommodity":true,"isHideTime":false,"itemsListEmpty":false,"currencyCode":"USD","price":"4 676,81 $","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставлены: АО «Интерфакс»","disclaimerType":"interfax","disclaimer":{},"hiddenText":"Биржа comex, время открытия 00:00, дата 03.04.2026","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":"−81,48 $","relativeDelta":"−1,71%","direction":"negative"},"weekDelta":{"absoluteDelta":"299,27 $","relativeDelta":"6,84%","direction":"positive"},"monthDelta":{"absoluteDelta":"−679,29 $","relativeDelta":"−12,68%","direction":"negative"},"yearDelta":{"absoluteDelta":"1 486,51 $","relativeDelta":"46,59%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"4 288,21 $","relativeDelta":"1 103,5%","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":"raIQ1R6CS8bVoSoyw2pyvg==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"c2yow03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"c2yo3":{"state":{"items":[{"subtitle":"507 предложений от 85 банков","text":"507 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1775164109998161-13968778577739825912-balancer-l7leveler-kubr-yp-sas-20-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lFXgu8qYj5DD8se5kvIH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"c2yow04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"c2yo4":{"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":"c2yow06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}