Официальная стоимость Платины (PL) в долларах США (USD) на 28 июля 2026 года. Зв последний месяц стоимость опустилась на 13,67 $. Изучайте графики изменений и выбирайте оптимальный момент для покупки.
Быстрый ответ: биржевые котировки
PLПлатинаБиржа NYMEX, время открытия 05:40, дата 28.07.2026
{"kd6y0":{"state":{"headerProps":{"form":{"action":"/finance/commodities","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","iframeUrl":"https://yandex.ru/favs?isIframeMode=1&favoritesTheme=products&lr=213&from=desktop_header"}},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fcommodities%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BPL%26ncrnd%3D69878","tld":"ru","platform":"desktop"},"loginUrl":"https://passport.yandex.ru/auth?retpath=https%3A%2F%2Fyandex.ru%2Ffinance%2Fcommodities%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BPL%26ncrnd%3D69878&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1785206551280377-17564661052750722511-balancer-l7leveler-kubr-yp-vla-53-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}]},"context":{"query":"котировки PL","reqid":"1785206551280377-17564661052750722511-balancer-l7leveler-kubr-yp-vla-53-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки PL\"}","selectedTabId":"finance","counters":{"type":"b","data":{"$header":"kd6yz000","logo":"kd6yz001","advanced-search":"kd6yz002","login":"kd6yz004","usermenu":"kd6yz005","market-cart":"kd6yz007","more-button":"kd6yz008","cbir":"kd6yz009","clear":"kd6yz00a","submit":"kd6yz00b","alice":"kd6yz00c","favorites":"kd6yz00d","ecom-orders":"kd6yz00e","weather-informer":"kd6yz00f","$navigation":"kd6yz00g","item":"kd6yz01j","tab-search":"kd6yz012","tab-alice_chat":"kd6yz014","tab-finance":"kd6yz016","tab-images":"kd6yz018","tab-video":"kd6yz01a","tab-maps":"kd6yz01c","tab-shopping":"kd6yz01e","tab-realty":"kd6yz01g","tab-translate":"kd6yz01i","tab-all":"kd6yz01k"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"1916114671785206528"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"],"queryCorrectionLogData":{"correctedText":{"to":"Товары","key":"text"},"misspell":{"source":"","fixed":""}}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"kd6yw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"kd6y1":{"state":{"title":"Стоимость Платины (PL)","subtitle":"Официальная стоимость Платины (PL) в долларах США (USD) на 28 июля 2026 года. Зв последний месяц стоимость опустилась на 13,67 $. 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":"kd6yw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"kd6y2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"open":"1623.13","close":"1620.84","value":"1620.84","low":"1620.53","high":"1623.13","ts":"1785119700"},{"open":"1620.04","close":"1619.06","value":"1619.06","low":"1618.86","high":"1620.04","ts":"1785120000"},{"open":"1618.24","close":"1618.43","value":"1618.43","low":"1618.24","high":"1618.48","ts":"1785120300"},{"open":"1618.91","close":"1619.44","value":"1619.44","low":"1618.91","high":"1619.72","ts":"1785120600"},{"open":"1617.66","close":"1613.97","value":"1613.97","low":"1613.5","high":"1617.66","ts":"1785120900"},{"open":"1618.01","close":"1617.21","value":"1617.21","low":"1616.97","high":"1618.01","ts":"1785121200"},{"open":"1616.74","close":"1613.5","value":"1613.5","low":"1611.81","high":"1621.46","ts":"1785121500"},{"open":"1617.63","close":"1618.33","value":"1618.33","low":"1617.15","high":"1618.57","ts":"1785121800"},{"open":"1618.58","close":"1619.62","value":"1619.62","low":"1618.58","high":"1619.77","ts":"1785122100"},{"open":"1620.55","close":"1621.2","value":"1621.2","low":"1620.55","high":"1621.37","ts":"1785122400"},{"open":"1619.05","close":"1619.65","value":"1619.65","low":"1619.05","high":"1619.72","ts":"1785122700"},{"open":"1619.04","close":"1619.87","value":"1619.87","low":"1619.04","high":"1620.08","ts":"1785123000"},{"open":"1619.52","close":"1619.21","value":"1619.21","low":"1619.1","high":"1619.65","ts":"1785123300"},{"open":"1620.39","close":"1618.92","value":"1618.92","low":"1618.48","high":"1620.39","ts":"1785123600"},{"open":"1619.37","close":"1618.82","value":"1618.82","low":"1618.67","high":"1619.81","ts":"1785123900"},{"open":"1619.74","close":"1620.04","value":"1620.04","low":"1618.89","high":"1620.08","ts":"1785124200"},{"open":"1616.85","close":"1614.91","value":"1614.91","low":"1614.06","high":"1618.98","ts":"1785124500"},{"open":"1620.63","close":"1619.74","value":"1619.74","low":"1619.49","high":"1620.63","ts":"1785124800"},{"open":"1620.06","close":"1619.66","value":"1619.66","low":"1619.62","high":"1620.06","ts":"1785125100"},{"open":"1619.82","close":"1619.14","value":"1619.14","low":"1618.97","high":"1619.82","ts":"1785125400"},{"open":"1620.04","close":"1615.62","value":"1615.62","low":"1614.72","high":"1620.04","ts":"1785125700"},{"open":"1619.46","close":"1620.04","value":"1620.04","low":"1619.46","high":"1620.12","ts":"1785126000"},{"open":"1619.25","close":"1618.35","value":"1618.35","low":"1618.23","high":"1621.49","ts":"1785126300"},{"open":"1621.59","close":"1620.02","value":"1620.02","low":"1619.83","high":"1621.59","ts":"1785126600"},{"open":"1619.65","close":"1613.79","value":"1613.79","low":"1612.98","high":"1619.65","ts":"1785126900"},{"open":"1623.28","close":"1621.39","value":"1621.39","low":"1620.82","high":"1623.88","ts":"1785127200"},{"open":"1621.65","close":"1622.24","value":"1622.24","low":"1619.4","high":"1622.37","ts":"1785127500"},{"open":"1621.28","close":"1615.27","value":"1615.27","low":"1614.12","high":"1621.28","ts":"1785127800"},{"open":"1622.16","close":"1621.25","value":"1621.25","low":"1621.07","high":"1622.16","ts":"1785128100"},{"open":"1621.11","close":"1615.12","value":"1615.12","low":"1614.26","high":"1622.83","ts":"1785128400"},{"open":"1623.54","close":"1625.2","value":"1625.2","low":"1623.54","high":"1625.41","ts":"1785128700"},{"open":"1624.92","close":"1625.29","value":"1625.29","low":"1624.92","high":"1625.45","ts":"1785129000"},{"open":"1625.54","close":"1626.15","value":"1626.15","low":"1625.54","high":"1626.23","ts":"1785129300"},{"open":"1625.3","close":"1623.87","value":"1623.87","low":"1623.69","high":"1625.3","ts":"1785129600"},{"open":"1621.38","close":"1621.37","value":"1621.37","low":"1621.37","high":"1621.4","ts":"1785129900"},{"open":"1621.28","close":"1620.5","value":"1620.5","low":"1620.24","high":"1621.28","ts":"1785130200"},{"open":"1621.5","close":"1622.54","value":"1622.54","low":"1621.5","high":"1622.67","ts":"1785130500"},{"open":"1624.37","close":"1625.73","value":"1625.73","low":"1624.37","high":"1625.88","ts":"1785130800"},{"open":"1622.79","close":"1623.28","value":"1623.28","low":"1622.79","high":"1623.47","ts":"1785131100"},{"open":"1623.35","close":"1622.56","value":"1622.56","low":"1622.4","high":"1623.35","ts":"1785131400"},{"open":"1622.97","close":"1625.5","value":"1625.5","low":"1622.97","high":"1625.8","ts":"1785131700"},{"open":"1628.64","close":"1629.92","value":"1629.92","low":"1628.64","high":"1630.1","ts":"1785132000"},{"open":"1630.53","close":"1630.1","value":"1630.1","low":"1630.02","high":"1630.53","ts":"1785132300"},{"open":"1630.79","close":"1629.17","value":"1629.17","low":"1628.79","high":"1630.79","ts":"1785132600"},{"open":"1630.01","close":"1629.03","value":"1629.03","low":"1628.6","high":"1630.01","ts":"1785132900"},{"open":"1628.82","close":"1628.6","value":"1628.6","low":"1628.56","high":"1628.92","ts":"1785133200"},{"open":"1630.08","close":"1629.85","value":"1629.85","low":"1629.78","high":"1630.09","ts":"1785133500"},{"open":"1630.7","close":"1630.46","value":"1630.46","low":"1630.42","high":"1630.96","ts":"1785133800"},{"open":"1629.65","close":"1630.27","value":"1630.27","low":"1629.44","high":"1630.46","ts":"1785134100"},{"open":"1630.73","close":"1629.54","value":"1629.54","low":"1629.38","high":"1630.73","ts":"1785134400"},{"open":"1629.76","close":"1629.49","value":"1629.49","low":"1629.43","high":"1629.76","ts":"1785134700"},{"open":"1629.93","close":"1630.73","value":"1630.73","low":"1629.93","high":"1630.86","ts":"1785135000"},{"open":"1632.99","close":"1633.62","value":"1633.62","low":"1632.99","high":"1633.72","ts":"1785135300"},{"open":"1639.4","close":"1639.52","value":"1639.52","low":"1639.12","high":"1639.53","ts":"1785135600"},{"open":"1640.58","close":"1640.01","value":"1640.01","low":"1639.77","high":"1641.3","ts":"1785135900"},{"open":"1645.08","close":"1642.22","value":"1642.22","low":"1641.87","high":"1645.08","ts":"1785136200"},{"open":"1643.63","close":"1645.33","value":"1645.33","low":"1642.48","high":"1646.09","ts":"1785136500"},{"open":"1645.78","close":"1646.86","value":"1646.86","low":"1645.78","high":"1646.99","ts":"1785136800"},{"open":"1643.09","close":"1642.51","value":"1642.51","low":"1642.41","high":"1643.09","ts":"1785137100"},{"open":"1644.45","close":"1643.52","value":"1643.52","low":"1643.34","high":"1644.45","ts":"1785137400"},{"open":"1643.01","close":"1641.04","value":"1641.04","low":"1640.47","high":"1643.01","ts":"1785137700"},{"open":"1639.89","close":"1640.14","value":"1640.14","low":"1639.89","high":"1640.18","ts":"1785138000"},{"open":"1641.76","close":"1639.26","value":"1639.26","low":"1638.99","high":"1641.76","ts":"1785138300"},{"open":"1637.4","close":"1636.46","value":"1636.46","low":"1636.11","high":"1637.42","ts":"1785138600"},{"open":"1636.62","close":"1635.89","value":"1635.89","low":"1635.73","high":"1636.62","ts":"1785138900"},{"open":"1636.06","close":"1634.89","value":"1634.89","low":"1634.31","high":"1637.36","ts":"1785139200"},{"open":"1634.86","close":"1635.87","value":"1635.87","low":"1634.86","high":"1635.99","ts":"1785139500"},{"open":"1637.11","close":"1638.91","value":"1638.91","low":"1637.11","high":"1639.16","ts":"1785139800"},{"open":"1639.64","close":"1639.66","value":"1639.66","low":"1639.6","high":"1639.66","ts":"1785140100"},{"open":"1638.12","close":"1638.35","value":"1638.35","low":"1638.12","high":"1638.38","ts":"1785140400"},{"open":"1638.53","close":"1637.95","value":"1637.95","low":"1637.87","high":"1638.53","ts":"1785140700"},{"open":"1637.95","close":"1637.68","value":"1637.68","low":"1637.56","high":"1638.1","ts":"1785141000"},{"open":"1636.53","close":"1637.32","value":"1637.32","low":"1636.53","high":"1637.49","ts":"1785141300"},{"open":"1639.16","close":"1638.25","value":"1638.25","low":"1638.09","high":"1639.16","ts":"1785141600"},{"open":"1636.32","close":"1636.47","value":"1636.47","low":"1636.32","high":"1636.47","ts":"1785141900"},{"open":"1634.53","close":"1635.21","value":"1635.21","low":"1634.53","high":"1635.3","ts":"1785142200"},{"open":"1636.06","close":"1635.81","value":"1635.81","low":"1635.77","high":"1636.31","ts":"1785142500"},{"open":"1637.35","close":"1638.77","value":"1638.77","low":"1637.35","high":"1638.94","ts":"1785142800"},{"open":"1638.66","close":"1638.55","value":"1638.55","low":"1638.54","high":"1638.66","ts":"1785143100"},{"open":"1638.23","close":"1638.09","value":"1638.09","low":"1638.03","high":"1638.3","ts":"1785143400"},{"open":"1636.75","close":"1637.1","value":"1637.1","low":"1636.75","high":"1637.14","ts":"1785143700"},{"open":"1637.5","close":"1637.14","value":"1637.14","low":"1636.99","high":"1637.5","ts":"1785144000"},{"open":"1637.52","close":"1637.97","value":"1637.97","low":"1637.15","high":"1638.13","ts":"1785144300"},{"open":"1637.67","close":"1638.13","value":"1638.13","low":"1637.61","high":"1638.21","ts":"1785144600"},{"open":"1638.71","close":"1637.74","value":"1637.74","low":"1637.63","high":"1638.71","ts":"1785144900"},{"open":"1638.61","close":"1639.7","value":"1639.7","low":"1638.61","high":"1639.87","ts":"1785145200"},{"open":"1640.02","close":"1639.94","value":"1639.94","low":"1639.93","high":"1640.02","ts":"1785145500"},{"open":"1639.58","close":"1639.84","value":"1639.84","low":"1639.58","high":"1639.91","ts":"1785145800"},{"open":"1641.06","close":"1640.02","value":"1640.02","low":"1639.8","high":"1641.06","ts":"1785146100"},{"open":"1639.84","close":"1640.27","value":"1640.27","low":"1639.84","high":"1640.35","ts":"1785146400"},{"open":"1639.74","close":"1639.37","value":"1639.37","low":"1639.29","high":"1639.74","ts":"1785146700"},{"open":"1635.69","close":"1637.16","value":"1637.16","low":"1635.69","high":"1637.33","ts":"1785147000"},{"open":"1637.71","close":"1637.19","value":"1637.19","low":"1637.04","high":"1637.71","ts":"1785147300"},{"open":"1638.27","close":"1638.47","value":"1638.47","low":"1638.21","high":"1638.55","ts":"1785147600"},{"open":"1639.1","close":"1638.64","value":"1638.64","low":"1638.57","high":"1639.1","ts":"1785147900"},{"open":"1639.63","close":"1639.35","value":"1639.35","low":"1639.29","high":"1639.63","ts":"1785148200"},{"open":"1640.95","close":"1641.39","value":"1641.39","low":"1640.95","high":"1641.55","ts":"1785148500"},{"open":"1641.71","close":"1641.41","value":"1641.41","low":"1641.36","high":"1641.71","ts":"1785148800"},{"open":"1640.88","close":"1640.36","value":"1640.36","low":"1640.31","high":"1640.88","ts":"1785149100"},{"open":"1641.02","close":"1640.89","value":"1640.89","low":"1640.88","high":"1641.13","ts":"1785149400"},{"open":"1641.44","close":"1640.93","value":"1640.93","low":"1640.73","high":"1641.75","ts":"1785149700"},{"open":"1639.44","close":"1637.36","value":"1637.36","low":"1637.12","high":"1639.44","ts":"1785150000"},{"open":"1638.06","close":"1639.25","value":"1639.25","low":"1638.06","high":"1639.6","ts":"1785150300"},{"open":"1640.18","close":"1639.95","value":"1639.95","low":"1639.89","high":"1640.18","ts":"1785150600"},{"open":"1639.35","close":"1639.68","value":"1639.68","low":"1639.32","high":"1639.72","ts":"1785150900"},{"open":"1639.63","close":"1639.08","value":"1639.08","low":"1639.01","high":"1639.63","ts":"1785151200"},{"open":"1639.01","close":"1639.19","value":"1639.19","low":"1639.01","high":"1639.24","ts":"1785151500"},{"open":"1637.64","close":"1636.97","value":"1636.97","low":"1636.84","high":"1637.8","ts":"1785151800"},{"open":"1639.31","close":"1638.73","value":"1638.73","low":"1638.54","high":"1639.31","ts":"1785152100"},{"open":"1638.79","close":"1637.79","value":"1637.79","low":"1637.6","high":"1638.79","ts":"1785152400"},{"open":"1635.49","close":"1635.64","value":"1635.64","low":"1635.49","high":"1635.68","ts":"1785152700"},{"open":"1635.81","close":"1635.53","value":"1635.53","low":"1635.48","high":"1635.9","ts":"1785153000"},{"open":"1636.31","close":"1637.03","value":"1637.03","low":"1636.31","high":"1637.12","ts":"1785153300"},{"open":"1639.81","close":"1640.41","value":"1640.41","low":"1639.81","high":"1640.47","ts":"1785153600"},{"open":"1637.69","close":"1635.95","value":"1635.95","low":"1635.45","high":"1637.69","ts":"1785153900"},{"open":"1632.28","close":"1631.35","value":"1631.35","low":"1631.24","high":"1632.28","ts":"1785154200"},{"open":"1630.57","close":"1631.98","value":"1631.98","low":"1630.57","high":"1632.12","ts":"1785154500"},{"open":"1635.16","close":"1636.21","value":"1636.21","low":"1635.16","high":"1636.37","ts":"1785154800"},{"open":"1636.56","close":"1635.75","value":"1635.75","low":"1635.33","high":"1636.65","ts":"1785155100"},{"open":"1633.93","close":"1633.18","value":"1633.18","low":"1633.05","high":"1633.93","ts":"1785155400"},{"open":"1633.67","close":"1633.27","value":"1633.27","low":"1633.21","high":"1633.97","ts":"1785155700"},{"open":"1631.78","close":"1632.44","value":"1632.44","low":"1631.78","high":"1632.52","ts":"1785156000"},{"open":"1630.64","close":"1631.13","value":"1631.13","low":"1630.49","high":"1631.22","ts":"1785156300"},{"open":"1632.72","close":"1633.09","value":"1633.09","low":"1632.31","high":"1633.23","ts":"1785156600"},{"open":"1630.32","close":"1630.86","value":"1630.86","low":"1630","high":"1630.92","ts":"1785156900"},{"open":"1628.15","close":"1625.82","value":"1625.82","low":"1625.59","high":"1628.15","ts":"1785157200"},{"open":"1626.51","close":"1625.19","value":"1625.19","low":"1624.99","high":"1626.51","ts":"1785157500"},{"open":"1628.47","close":"1631.76","value":"1631.76","low":"1628.47","high":"1632.12","ts":"1785157800"},{"open":"1630.05","close":"1628.65","value":"1628.65","low":"1628.43","high":"1630.05","ts":"1785158100"},{"open":"1630.67","close":"1631.54","value":"1631.54","low":"1630.19","high":"1631.79","ts":"1785158400"},{"open":"1628.35","close":"1626.88","value":"1626.88","low":"1626.31","high":"1628.35","ts":"1785158700"},{"open":"1625.67","close":"1624.74","value":"1624.74","low":"1624.53","high":"1625.67","ts":"1785159000"},{"open":"1628.36","close":"1627.62","value":"1627.62","low":"1627.52","high":"1631.28","ts":"1785159300"},{"open":"1631.37","close":"1631.76","value":"1631.76","low":"1631.05","high":"1631.85","ts":"1785159600"},{"open":"1628.37","close":"1632.38","value":"1632.38","low":"1628.37","high":"1633.28","ts":"1785159900"},{"open":"1633.26","close":"1632.34","value":"1632.34","low":"1632.19","high":"1633.26","ts":"1785160200"},{"open":"1629.94","close":"1624.36","value":"1624.36","low":"1623.75","high":"1629.94","ts":"1785160500"},{"open":"1627.42","close":"1629.47","value":"1629.47","low":"1627.42","high":"1629.73","ts":"1785160800"},{"open":"1625.38","close":"1627.15","value":"1627.15","low":"1625.38","high":"1627.59","ts":"1785161100"},{"open":"1626.71","close":"1627.41","value":"1627.41","low":"1626.71","high":"1627.5","ts":"1785161400"},{"open":"1625.97","close":"1625.4","value":"1625.4","low":"1625.12","high":"1626.71","ts":"1785161700"},{"open":"1624.39","close":"1622.87","value":"1622.87","low":"1622.19","high":"1626.08","ts":"1785162000"},{"open":"1622.91","close":"1621.54","value":"1621.54","low":"1621.12","high":"1622.91","ts":"1785162300"},{"open":"1619.43","close":"1621.94","value":"1621.94","low":"1619.43","high":"1622.43","ts":"1785162600"},{"open":"1619.15","close":"1618.29","value":"1618.29","low":"1617.93","high":"1620.38","ts":"1785162900"},{"open":"1617.36","close":"1615.1","value":"1615.1","low":"1614.63","high":"1617.86","ts":"1785163200"},{"open":"1621.04","close":"1622.16","value":"1622.16","low":"1621.04","high":"1622.34","ts":"1785163500"},{"open":"1621.93","close":"1624.34","value":"1624.34","low":"1621.93","high":"1624.81","ts":"1785163800"},{"open":"1628.08","close":"1625.88","value":"1625.88","low":"1625.48","high":"1628.08","ts":"1785164100"},{"open":"1628.05","close":"1629.24","value":"1629.24","low":"1628.05","high":"1629.44","ts":"1785164400"},{"open":"1626.58","close":"1626.28","value":"1626.28","low":"1626.23","high":"1627.1","ts":"1785164700"},{"open":"1627.93","close":"1627.31","value":"1627.31","low":"1627.21","high":"1628.27","ts":"1785165000"},{"open":"1630.75","close":"1631.07","value":"1631.07","low":"1630.75","high":"1631.11","ts":"1785165300"},{"open":"1632.77","close":"1633.18","value":"1633.18","low":"1631.8","high":"1633.21","ts":"1785165600"},{"open":"1629.93","close":"1629.66","value":"1629.66","low":"1629.65","high":"1629.93","ts":"1785165900"},{"open":"1629.11","close":"1626.59","value":"1626.59","low":"1626.23","high":"1629.11","ts":"1785166200"},{"open":"1626.82","close":"1625.56","value":"1625.56","low":"1625.32","high":"1626.82","ts":"1785166500"},{"open":"1626.76","close":"1626.69","value":"1626.69","low":"1626.68","high":"1626.76","ts":"1785166800"},{"open":"1627.05","close":"1626.37","value":"1626.37","low":"1626.25","high":"1627.05","ts":"1785167100"},{"open":"1627.31","close":"1627.6","value":"1627.6","low":"1627.31","high":"1627.71","ts":"1785167400"},{"open":"1628.81","close":"1629.37","value":"1629.37","low":"1628.81","high":"1629.49","ts":"1785167700"},{"open":"1629.39","close":"1630.17","value":"1630.17","low":"1629.39","high":"1630.26","ts":"1785168000"},{"open":"1630.76","close":"1632.61","value":"1632.61","low":"1630.76","high":"1633.08","ts":"1785168300"},{"open":"1634.41","close":"1633.48","value":"1633.48","low":"1633.2","high":"1634.74","ts":"1785168600"},{"open":"1631.27","close":"1630.68","value":"1630.68","low":"1630.6","high":"1631.45","ts":"1785168900"},{"open":"1633.29","close":"1632.17","value":"1632.17","low":"1632.01","high":"1633.29","ts":"1785169200"},{"open":"1634.34","close":"1636.01","value":"1636.01","low":"1634.34","high":"1636.21","ts":"1785169500"},{"open":"1637.86","close":"1636.04","value":"1636.04","low":"1635.83","high":"1637.86","ts":"1785169800"},{"open":"1638.08","close":"1638.28","value":"1638.28","low":"1637.19","high":"1638.3","ts":"1785170100"},{"open":"1635.29","close":"1634.53","value":"1634.53","low":"1634.43","high":"1635.29","ts":"1785170400"},{"open":"1633.75","close":"1632.69","value":"1632.69","low":"1632.45","high":"1633.75","ts":"1785170700"},{"open":"1629.8","close":"1628.75","value":"1628.75","low":"1628.58","high":"1629.8","ts":"1785171000"},{"open":"1629.54","close":"1629.77","value":"1629.77","low":"1629.54","high":"1629.79","ts":"1785171300"},{"open":"1627.66","close":"1626.39","value":"1626.39","low":"1626.25","high":"1627.66","ts":"1785171600"},{"open":"1627.16","close":"1627.93","value":"1627.93","low":"1627.16","high":"1628.03","ts":"1785171900"},{"open":"1626.18","close":"1625.48","value":"1625.48","low":"1625.41","high":"1626.18","ts":"1785172200"},{"open":"1625.86","close":"1625.29","value":"1625.29","low":"1625.21","high":"1626.28","ts":"1785172500"},{"open":"1626.78","close":"1627.88","value":"1627.88","low":"1626.77","high":"1628","ts":"1785172800"},{"open":"1626.21","close":"1626.12","value":"1626.12","low":"1626.1","high":"1626.41","ts":"1785173100"},{"open":"1625.13","close":"1625.86","value":"1625.86","low":"1625.13","high":"1625.94","ts":"1785173400"},{"open":"1626.22","close":"1625.62","value":"1625.62","low":"1625.48","high":"1626.22","ts":"1785173700"},{"open":"1626.36","close":"1625.75","value":"1625.75","low":"1625.65","high":"1626.36","ts":"1785174000"},{"open":"1624.8","close":"1624.9","value":"1624.9","low":"1624.65","high":"1624.91","ts":"1785174300"},{"open":"1625.44","close":"1626.19","value":"1626.19","low":"1625.44","high":"1626.28","ts":"1785174600"},{"open":"1627.45","close":"1626.52","value":"1626.52","low":"1626.41","high":"1627.45","ts":"1785174900"},{"open":"1626.26","close":"1626.5","value":"1626.5","low":"1626.26","high":"1626.56","ts":"1785175200"},{"open":"1626.16","close":"1625.77","value":"1625.77","low":"1625.68","high":"1626.16","ts":"1785175500"},{"open":"1624.54","close":"1624.11","value":"1624.11","low":"1624.06","high":"1624.54","ts":"1785175800"},{"open":"1622.07","close":"1620.88","value":"1620.88","low":"1620.71","high":"1622.07","ts":"1785176100"},{"open":"1621.16","close":"1621.74","value":"1621.74","low":"1621.01","high":"1621.96","ts":"1785176400"},{"open":"1623.01","close":"1623.1","value":"1623.1","low":"1622.9","high":"1623.11","ts":"1785176700"},{"open":"1621.43","close":"1621.63","value":"1621.63","low":"1621.23","high":"1621.69","ts":"1785177000"},{"open":"1620.17","close":"1620.35","value":"1620.35","low":"1619.95","high":"1620.38","ts":"1785177300"},{"open":"1623.92","close":"1623.05","value":"1623.05","low":"1622.96","high":"1623.92","ts":"1785177600"},{"open":"1621.79","close":"1622.29","value":"1622.29","low":"1621.79","high":"1622.35","ts":"1785177900"},{"open":"1623.82","close":"1625.88","value":"1625.88","low":"1623.82","high":"1626.1","ts":"1785178200"},{"open":"1625.49","close":"1625.71","value":"1625.71","low":"1625.49","high":"1625.76","ts":"1785178500"},{"open":"1625.29","close":"1625.54","value":"1625.54","low":"1625.29","high":"1625.57","ts":"1785178800"},{"open":"1626.4","close":"1626.82","value":"1626.82","low":"1626.4","high":"1626.86","ts":"1785179100"},{"open":"1627.31","close":"1626.43","value":"1626.43","low":"1626.33","high":"1627.31","ts":"1785179400"},{"open":"1626.5","close":"1627.63","value":"1627.63","low":"1626.5","high":"1627.84","ts":"1785179700"},{"open":"1629.71","close":"1630.03","value":"1630.03","low":"1629.71","high":"1630.07","ts":"1785180000"},{"open":"1628.62","close":"1628.59","value":"1628.59","low":"1628.58","high":"1629.44","ts":"1785180300"},{"open":"1629.3","close":"1629.72","value":"1629.72","low":"1629.3","high":"1629.85","ts":"1785180600"},{"open":"1629.09","close":"1628.9","value":"1628.9","low":"1628.83","high":"1629.09","ts":"1785180900"},{"open":"1629.05","close":"1628.02","value":"1628.02","low":"1627.85","high":"1629.05","ts":"1785181200"},{"open":"1628.75","close":"1629.31","value":"1629.31","low":"1628.75","high":"1629.44","ts":"1785181500"},{"open":"1629.18","close":"1629.99","value":"1629.99","low":"1629.18","high":"1630.1","ts":"1785181800"},{"open":"1628.79","close":"1628.27","value":"1628.27","low":"1628.21","high":"1628.79","ts":"1785182100"},{"open":"1627.8","close":"1627.7","value":"1627.7","low":"1627.68","high":"1627.8","ts":"1785182400"},{"open":"1627.92","close":"1628.49","value":"1628.49","low":"1627.92","high":"1628.56","ts":"1785182700"},{"open":"1628.76","close":"1628.38","value":"1628.38","low":"1628.22","high":"1629.02","ts":"1785183000"},{"open":"1627.36","close":"1627.91","value":"1627.91","low":"1627.36","high":"1627.98","ts":"1785183300"},{"open":"1626.68","close":"1626.43","value":"1626.43","low":"1626.36","high":"1626.69","ts":"1785183600"},{"open":"1626.73","close":"1626.32","value":"1626.32","low":"1626.17","high":"1626.8","ts":"1785183900"},{"open":"1626.4","close":"1625.89","value":"1625.89","low":"1625.83","high":"1626.4","ts":"1785184200"},{"open":"1626.42","close":"1625.57","value":"1625.57","low":"1625.33","high":"1626.42","ts":"1785184500"},{"open":"1625.13","close":"1625.22","value":"1625.22","low":"1625.12","high":"1625.25","ts":"1785184800"},{"open":"1625.34","close":"1624.9","value":"1624.9","low":"1624.85","high":"1625.34","ts":"1785185100"},{"open":"1626.82","close":"1626.18","value":"1626.18","low":"1626.04","high":"1626.82","ts":"1785185400"},{"open":"1626.27","close":"1625.86","value":"1625.86","low":"1625.8","high":"1626.27","ts":"1785185700"},{"open":"1624.28","close":"1624.09","value":"1624.09","low":"1624.06","high":"1624.28","ts":"1785186000"},{"open":"1624.16","close":"1624.04","value":"1624.04","low":"1624.04","high":"1624.16","ts":"1785186300"},{"open":"1623.97","close":"1624.01","value":"1624.01","low":"1623.91","high":"1624.01","ts":"1785186600"},{"open":"1623.85","close":"1623.75","value":"1623.75","low":"1623.72","high":"1623.95","ts":"1785186900"},{"open":"1623.98","close":"1624.02","value":"1624.02","low":"1623.98","high":"1624.04","ts":"1785187200"},{"open":"1623.95","close":"1624.01","value":"1624.01","low":"1623.95","high":"1624.03","ts":"1785187500"},{"open":"1623.96","close":"1623.99","value":"1623.99","low":"1623.96","high":"1623.99","ts":"1785187800"},{"open":"1623.98","close":"1624.1","value":"1624.1","low":"1623.98","high":"1624.14","ts":"1785188100"},{"open":"1624.85","close":"1624.95","value":"1624.95","low":"1624.85","high":"1624.96","ts":"1785188400"},{"open":"1624.98","close":"1624.98","value":"1624.98","low":"1624.98","high":"1625.06","ts":"1785188700"},{"open":"1624.99","close":"1624.98","value":"1624.98","low":"1624.98","high":"1625.02","ts":"1785189000"},{"open":"1624.98","close":"1625.02","value":"1625.02","low":"1624.96","high":"1625.02","ts":"1785189300"},{"open":"1625.44","close":"1626.23","value":"1626.23","low":"1624.89","high":"1626.47","ts":"1785189600"},{"open":"1623.94","close":"1623.49","value":"1623.49","low":"1623.43","high":"1623.94","ts":"1785189900"},{"open":"1623.72","close":"1623.32","value":"1623.32","low":"1623.24","high":"1623.72","ts":"1785190200"},{"open":"1622.98","close":"1622.72","value":"1622.72","low":"1622.69","high":"1622.98","ts":"1785190500"},{"open":"1622.4","close":"1621.96","value":"1621.96","low":"1621.84","high":"1622.4","ts":"1785190800"},{"open":"1622.36","close":"1622.55","value":"1622.55","low":"1622.26","high":"1622.59","ts":"1785191100"},{"open":"1622.63","close":"1622.33","value":"1622.33","low":"1622.24","high":"1622.63","ts":"1785191400"},{"open":"1622.08","close":"1621.88","value":"1621.88","low":"1621.85","high":"1622.11","ts":"1785191700"},{"open":"1621.99","close":"1622.12","value":"1622.12","low":"1621.99","high":"1622.16","ts":"1785192000"},{"open":"1622.05","close":"1621.91","value":"1621.91","low":"1621.88","high":"1622.05","ts":"1785192300"},{"open":"1622.06","close":"1622.23","value":"1622.23","low":"1622.06","high":"1622.24","ts":"1785192600"},{"open":"1622.35","close":"1622.33","value":"1622.33","low":"1622.33","high":"1622.35","ts":"1785192900"},{"open":"1620.99","close":"1620.38","value":"1620.38","low":"1620.27","high":"1620.99","ts":"1785193200"},{"open":"1621.5","close":"1621.88","value":"1621.88","low":"1621.27","high":"1621.99","ts":"1785193500"},{"open":"1621.03","close":"1621","value":"1621","low":"1621","high":"1621.06","ts":"1785193800"},{"open":"1620.85","close":"1620.95","value":"1620.95","low":"1620.83","high":"1620.96","ts":"1785194100"},{"open":"1621.01","close":"1621.52","value":"1621.52","low":"1621.01","high":"1621.64","ts":"1785194400"},{"open":"1621.23","close":"1621.32","value":"1621.32","low":"1621.23","high":"1621.32","ts":"1785194700"},{"open":"1621.43","close":"1621.28","value":"1621.28","low":"1621.24","high":"1621.59","ts":"1785195000"},{"open":"1621.31","close":"1621.49","value":"1621.49","low":"1621.31","high":"1621.51","ts":"1785195300"},{"open":"1620.88","close":"1621.35","value":"1621.35","low":"1620.23","high":"1621.57","ts":"1785195600"},{"open":"1620.32","close":"1620","value":"1620","low":"1619.87","high":"1620.32","ts":"1785195900"},{"open":"1621.02","close":"1620.95","value":"1620.95","low":"1620.93","high":"1621.12","ts":"1785196200"},{"open":"1621.08","close":"1620.67","value":"1620.67","low":"1620.61","high":"1621.08","ts":"1785196500"},{"open":"1621.06","close":"1620.49","value":"1620.49","low":"1620.4","high":"1621.06","ts":"1785196800"},{"open":"1616.55","close":"1618.24","value":"1618.24","low":"1616.55","high":"1618.44","ts":"1785197100"},{"open":"1617.04","close":"1616.46","value":"1616.46","low":"1616.37","high":"1617.04","ts":"1785197400"},{"open":"1615.88","close":"1616.51","value":"1616.51","low":"1615.88","high":"1616.58","ts":"1785197700"},{"open":"1615.84","close":"1614.57","value":"1614.57","low":"1614.41","high":"1615.84","ts":"1785198000"},{"open":"1614.46","close":"1615.5","value":"1615.5","low":"1614.46","high":"1615.64","ts":"1785198300"},{"open":"1614.53","close":"1616.52","value":"1616.52","low":"1614.53","high":"1617.03","ts":"1785198600"},{"open":"1616.92","close":"1616.61","value":"1616.61","low":"1616.49","high":"1617.31","ts":"1785198900"},{"open":"1617.54","close":"1618.09","value":"1618.09","low":"1617.54","high":"1618.17","ts":"1785199200"},{"open":"1614.78","close":"1614.23","value":"1614.23","low":"1614.15","high":"1614.78","ts":"1785199500"},{"open":"1613.66","close":"1613.52","value":"1613.52","low":"1613.5","high":"1613.66","ts":"1785199800"},{"open":"1614.09","close":"1614.53","value":"1614.53","low":"1613.05","high":"1614.72","ts":"1785200100"},{"open":"1611.9","close":"1610.49","value":"1610.49","low":"1610.13","high":"1612.25","ts":"1785200400"},{"open":"1610.98","close":"1612.5","value":"1612.5","low":"1610.93","high":"1612.67","ts":"1785200700"},{"open":"1611.65","close":"1611.82","value":"1611.82","low":"1611.65","high":"1611.89","ts":"1785201000"},{"open":"1610.44","close":"1610.98","value":"1610.98","low":"1610.44","high":"1611.03","ts":"1785201300"},{"open":"1609.49","close":"1609.78","value":"1609.78","low":"1609.49","high":"1609.86","ts":"1785201600"},{"open":"1610.55","close":"1611.06","value":"1611.06","low":"1610.45","high":"1611.16","ts":"1785201900"},{"open":"1610.9","close":"1610.71","value":"1610.71","low":"1610.67","high":"1611.06","ts":"1785202200"},{"open":"1614.08","close":"1614.26","value":"1614.26","low":"1614.08","high":"1614.28","ts":"1785202500"},{"open":"1613.58","close":"1612.24","value":"1612.24","low":"1612.1","high":"1613.58","ts":"1785202800"},{"open":"1611.87","close":"1612.08","value":"1612.08","low":"1611.56","high":"1612.1","ts":"1785203100"},{"open":"1607.73","close":"1607.21","value":"1607.21","low":"1607.15","high":"1607.73","ts":"1785203400"},{"open":"1607.68","close":"1608.65","value":"1608.65","low":"1607.68","high":"1608.78","ts":"1785203700"},{"open":"1607.88","close":"1607.61","value":"1607.61","low":"1607.53","high":"1607.88","ts":"1785204000"},{"open":"1608.2","close":"1609.7","value":"1609.7","low":"1608.2","high":"1609.91","ts":"1785204300"},{"open":"1608.95","close":"1608.65","value":"1608.65","low":"1608.6","high":"1608.95","ts":"1785204600"},{"open":"1608.48","close":"1609.96","value":"1609.96","low":"1608.48","high":"1610.14","ts":"1785204900"},{"open":"1611.33","close":"1611.07","value":"1611.07","low":"1611.03","high":"1611.33","ts":"1785205200"},{"open":"1609.5","close":"1608.94","value":"1608.94","low":"1608.78","high":"1609.5","ts":"1785205500"},{"open":"1609.25","close":"1608.89","value":"1608.89","low":"1608.31","high":"1609.25","ts":"1785205800"},{"open":"1608.72","close":"1610.32","value":"1610.32","low":"1608.72","high":"1610.49","ts":"1785206100"}]},{"range":"week","tabText":"Неделя","data":[{"open":"1607.49","close":"1608.18","value":"1608.18","low":"1607.49","high":"1608.26","ts":"1784599200"},{"open":"1612.29","close":"1612.46","value":"1612.46","low":"1612.28","high":"1612.53","ts":"1784602800"},{"open":"1613.59","close":"1614.04","value":"1614.04","low":"1613.3","high":"1614.18","ts":"1784606400"},{"open":"1620.04","close":"1619.87","value":"1619.87","low":"1619.83","high":"1620.66","ts":"1784610000"},{"open":"1628.33","close":"1628.65","value":"1628.65","low":"1628.33","high":"1628.69","ts":"1784613600"},{"open":"1635.22","close":"1636.34","value":"1636.34","low":"1635.22","high":"1636.47","ts":"1784617200"},{"open":"1625.82","close":"1625.72","value":"1625.72","low":"1625.7","high":"1626.25","ts":"1784620800"},{"open":"1631.54","close":"1629.67","value":"1629.67","low":"1629.46","high":"1631.54","ts":"1784624400"},{"open":"1633.21","close":"1630.89","value":"1630.89","low":"1630.63","high":"1633.21","ts":"1784628000"},{"open":"1630.67","close":"1630.85","value":"1630.85","low":"1630.67","high":"1630.87","ts":"1784631600"},{"open":"1621.6","close":"1621.94","value":"1621.94","low":"1621.6","high":"1622.03","ts":"1784635200"},{"open":"1615.66","close":"1615.9","value":"1615.9","low":"1615.66","high":"1616","ts":"1784638800"},{"open":"1622.4","close":"1622.07","value":"1622.07","low":"1622.01","high":"1622.71","ts":"1784642400"},{"open":"1631.52","close":"1632.13","value":"1632.13","low":"1631.52","high":"1632.2","ts":"1784646000"},{"open":"1633.23","close":"1633.95","value":"1633.95","low":"1632.88","high":"1634.04","ts":"1784649600"},{"open":"1626.23","close":"1626.51","value":"1626.51","low":"1625.96","high":"1626.64","ts":"1784653200"},{"open":"1633.49","close":"1632.99","value":"1632.99","low":"1632.95","high":"1633.49","ts":"1784656800"},{"open":"1635.84","close":"1636.4","value":"1636.4","low":"1635.51","high":"1636.57","ts":"1784660400"},{"open":"1631.62","close":"1631.11","value":"1631.11","low":"1630.92","high":"1631.71","ts":"1784664000"},{"open":"1633.1","close":"1633.09","value":"1633.09","low":"1633.09","high":"1633.17","ts":"1784667600"},{"open":"1632.82","close":"1632.93","value":"1632.93","low":"1632.81","high":"1632.95","ts":"1784671200"},{"open":"1634.33","close":"1634.5","value":"1634.5","low":"1634.24","high":"1634.57","ts":"1784674800"},{"open":"1640.18","close":"1642.82","value":"1642.82","low":"1640.18","high":"1643.42","ts":"1784678400"},{"open":"1671.49","close":"1672.55","value":"1672.55","low":"1671.49","high":"1672.66","ts":"1784682000"},{"open":"1663.2","close":"1664.61","value":"1664.61","low":"1663.2","high":"1664.81","ts":"1784685600"},{"open":"1667.85","close":"1668.22","value":"1668.22","low":"1667.85","high":"1668.28","ts":"1784689200"},{"open":"1664.48","close":"1665.11","value":"1665.11","low":"1664.48","high":"1665.31","ts":"1784692800"},{"open":"1661.89","close":"1663.57","value":"1663.57","low":"1661.89","high":"1664.08","ts":"1784696400"},{"open":"1653.17","close":"1654.52","value":"1654.52","low":"1653.17","high":"1654.97","ts":"1784700000"},{"open":"1651.02","close":"1649.52","value":"1649.52","low":"1649.29","high":"1651.02","ts":"1784703600"},{"open":"1645.25","close":"1645.52","value":"1645.52","low":"1645.25","high":"1645.55","ts":"1784707200"},{"open":"1652.49","close":"1651.01","value":"1651.01","low":"1650.6","high":"1652.5","ts":"1784710800"},{"open":"1644.4","close":"1645.14","value":"1645.14","low":"1644.4","high":"1645.23","ts":"1784714400"},{"open":"1647.91","close":"1648.74","value":"1648.74","low":"1647.85","high":"1648.83","ts":"1784718000"},{"open":"1640.89","close":"1641.61","value":"1641.61","low":"1640","high":"1641.93","ts":"1784721600"},{"open":"1658.92","close":"1658.1","value":"1658.1","low":"1657.99","high":"1658.92","ts":"1784725200"},{"open":"1649.18","close":"1651.08","value":"1651.08","low":"1649.18","high":"1651.46","ts":"1784728800"},{"open":"1654.86","close":"1655.43","value":"1655.43","low":"1654.86","high":"1655.74","ts":"1784732400"},{"open":"1648.79","close":"1649.82","value":"1649.82","low":"1648.79","high":"1649.95","ts":"1784736000"},{"open":"1644.91","close":"1644.97","value":"1644.97","low":"1644.72","high":"1644.98","ts":"1784739600"},{"open":"1643.99","close":"1644.25","value":"1644.25","low":"1643.77","high":"1644.28","ts":"1784743200"},{"open":"1641.22","close":"1641.88","value":"1641.88","low":"1641.22","high":"1641.99","ts":"1784746800"},{"open":"1645.79","close":"1645.25","value":"1645.25","low":"1645.2","high":"1645.79","ts":"1784750400"},{"open":"1648.49","close":"1648.52","value":"1648.52","low":"1648.49","high":"1648.52","ts":"1784754000"},{"open":"1634.19","close":"1634.41","value":"1634.41","low":"1634.19","high":"1634.44","ts":"1784757600"},{"open":"1641.19","close":"1641.73","value":"1641.73","low":"1641.19","high":"1641.8","ts":"1784761200"},{"open":"1648.71","close":"1650.51","value":"1650.51","low":"1648.71","high":"1651.16","ts":"1784764800"},{"open":"1650.07","close":"1651.8","value":"1651.8","low":"1650.07","high":"1652.31","ts":"1784768400"},{"open":"1656.96","close":"1656.82","value":"1656.82","low":"1656.78","high":"1657.41","ts":"1784772000"},{"open":"1657","close":"1657.35","value":"1657.35","low":"1657","high":"1657.39","ts":"1784775600"},{"open":"1654.89","close":"1655.25","value":"1655.25","low":"1654.89","high":"1655.33","ts":"1784779200"},{"open":"1652.97","close":"1652.9","value":"1652.9","low":"1652.89","high":"1653.32","ts":"1784782800"},{"open":"1646.41","close":"1645.6","value":"1645.6","low":"1645.19","high":"1647.29","ts":"1784786400"},{"open":"1632.12","close":"1631.75","value":"1631.75","low":"1631.69","high":"1632.15","ts":"1784790000"},{"open":"1633.79","close":"1634.33","value":"1634.33","low":"1633.35","high":"1634.52","ts":"1784793600"},{"open":"1627.6","close":"1626.78","value":"1626.78","low":"1626.65","high":"1627.6","ts":"1784797200"},{"open":"1626.99","close":"1626.62","value":"1626.62","low":"1626.54","high":"1626.99","ts":"1784800800"},{"open":"1622.71","close":"1623.21","value":"1623.21","low":"1622.71","high":"1623.27","ts":"1784804400"},{"open":"1611.09","close":"1608.54","value":"1608.54","low":"1607.42","high":"1612.41","ts":"1784808000"},{"open":"1609.78","close":"1607.55","value":"1607.55","low":"1607.03","high":"1609.78","ts":"1784811600"},{"open":"1600.26","close":"1599.77","value":"1599.77","low":"1599.59","high":"1600.71","ts":"1784815200"},{"open":"1598.08","close":"1597.76","value":"1597.76","low":"1597.7","high":"1598.08","ts":"1784818800"},{"open":"1600.76","close":"1602.01","value":"1602.01","low":"1600.76","high":"1602.28","ts":"1784822400"},{"open":"1596.34","close":"1595.98","value":"1595.98","low":"1595.94","high":"1596.34","ts":"1784826000"},{"open":"1595.95","close":"1595.65","value":"1595.65","low":"1595.53","high":"1596.25","ts":"1784829600"},{"open":"1597.25","close":"1597.57","value":"1597.57","low":"1597.2","high":"1597.6","ts":"1784833200"},{"open":"1597.8","close":"1598.05","value":"1598.05","low":"1597.8","high":"1598.14","ts":"1784836800"},{"open":"1600.14","close":"1600.16","value":"1600.16","low":"1600.12","high":"1600.16","ts":"1784840400"},{"open":"1599.63","close":"1599.79","value":"1599.79","low":"1599.63","high":"1599.8","ts":"1784844000"},{"open":"1599.24","close":"1599.6","value":"1599.6","low":"1599.24","high":"1599.64","ts":"1784847600"},{"open":"1601.83","close":"1603.43","value":"1603.43","low":"1601.68","high":"1603.85","ts":"1784851200"},{"open":"1586.5","close":"1586.04","value":"1586.04","low":"1585.97","high":"1586.77","ts":"1784854800"},{"open":"1577.38","close":"1575.93","value":"1575.93","low":"1575.71","high":"1577.38","ts":"1784858400"},{"open":"1587.12","close":"1586.82","value":"1586.82","low":"1586.77","high":"1587.12","ts":"1784862000"},{"open":"1584.8","close":"1584.92","value":"1584.92","low":"1584.65","high":"1584.94","ts":"1784865600"},{"open":"1583.09","close":"1582.39","value":"1582.39","low":"1582.28","high":"1583.09","ts":"1784869200"},{"open":"1589.94","close":"1591.17","value":"1591.17","low":"1589.94","high":"1591.57","ts":"1784872800"},{"open":"1597.77","close":"1596.61","value":"1596.61","low":"1596.35","high":"1597.77","ts":"1784876400"},{"open":"1603.05","close":"1602.72","value":"1602.72","low":"1602.67","high":"1603.61","ts":"1784880000"},{"open":"1606.91","close":"1608.37","value":"1608.37","low":"1606.91","high":"1608.57","ts":"1784883600"},{"open":"1604.32","close":"1605.54","value":"1605.54","low":"1604.32","high":"1605.72","ts":"1784887200"},{"open":"1601.81","close":"1605.77","value":"1605.77","low":"1601.81","high":"1607.42","ts":"1784890800"},{"open":"1601.58","close":"1600.22","value":"1600.22","low":"1600.08","high":"1601.58","ts":"1784894400"},{"open":"1581.2","close":"1583.06","value":"1583.06","low":"1581.2","high":"1583.46","ts":"1784898000"},{"open":"1589.6","close":"1591.45","value":"1591.45","low":"1589.6","high":"1591.7","ts":"1784901600"},{"open":"1603.13","close":"1602.71","value":"1602.71","low":"1602.59","high":"1603.13","ts":"1784905200"},{"open":"1599.04","close":"1600.51","value":"1600.51","low":"1599.04","high":"1600.69","ts":"1784908800"},{"open":"1600.11","close":"1599.6","value":"1599.6","low":"1599.46","high":"1600.11","ts":"1784912400"},{"open":"1593.63","close":"1593.57","value":"1593.57","low":"1593.55","high":"1593.63","ts":"1784916000"},{"open":"1595.06","close":"1594.44","value":"1594.44","low":"1594.32","high":"1595.06","ts":"1784919600"},{"open":"1593.54","close":"1593.31","value":"1593.31","low":"1593.27","high":"1593.54","ts":"1784923200"},{"open":"1593.4","close":"1593.43","value":"1593.43","low":"1593.38","high":"1593.43","ts":"1784926800"},{"open":"1593.4","close":"1593.43","value":"1593.43","low":"1593.37","high":"1593.43","ts":"1784930400"},{"open":"1593.4","close":"1593.43","value":"1593.43","low":"1593.38","high":"1593.43","ts":"1784934000"},{"open":"1593.4","close":"1593.43","value":"1593.43","low":"1593.38","high":"1593.43","ts":"1784937600"},{"open":"1593.4","close":"1593.43","value":"1593.43","low":"1593.39","high":"1593.43","ts":"1784941200"},{"open":"1593.4","close":"1593.43","value":"1593.43","low":"1593.4","high":"1593.43","ts":"1784944800"},{"open":"1593.4","close":"1593.42","value":"1593.42","low":"1593.4","high":"1593.42","ts":"1784948400"},{"open":"1593.4","close":"1593.42","value":"1593.42","low":"1593.4","high":"1593.43","ts":"1784952000"},{"open":"1593.4","close":"1593.43","value":"1593.43","low":"1593.4","high":"1593.44","ts":"1784955600"},{"open":"1593.4","close":"1593.43","value":"1593.43","low":"1593.4","high":"1593.45","ts":"1784959200"},{"open":"1593.4","close":"1593.4","value":"1593.4","low":"1593.4","high":"1593.46","ts":"1784962800"},{"open":"1593.4","close":"1593.39","value":"1593.39","low":"1593.39","high":"1593.47","ts":"1784966400"},{"open":"1593.4","close":"1593.39","value":"1593.39","low":"1593.39","high":"1593.47","ts":"1784970000"},{"open":"1595.49","close":"1595.52","value":"1595.52","low":"1595.48","high":"1595.52","ts":"1784973600"},{"open":"1595.49","close":"1595.51","value":"1595.51","low":"1595.49","high":"1595.51","ts":"1784977200"},{"open":"1595.49","close":"1595.51","value":"1595.51","low":"1595.49","high":"1595.52","ts":"1784980800"},{"open":"1595.49","close":"1595.52","value":"1595.52","low":"1595.49","high":"1595.53","ts":"1784984400"},{"open":"1595.49","close":"1595.52","value":"1595.52","low":"1595.49","high":"1595.54","ts":"1784988000"},{"open":"1595.49","close":"1595.49","value":"1595.49","low":"1595.49","high":"1595.55","ts":"1784991600"},{"open":"1595.49","close":"1595.48","value":"1595.48","low":"1595.48","high":"1595.56","ts":"1784995200"},{"open":"1595.49","close":"1595.48","value":"1595.48","low":"1595.48","high":"1595.56","ts":"1784998800"},{"open":"1595.49","close":"1595.48","value":"1595.48","low":"1595.48","high":"1595.56","ts":"1785002400"},{"open":"1595.49","close":"1595.48","value":"1595.48","low":"1595.48","high":"1595.56","ts":"1785006000"},{"open":"1595.49","close":"1595.48","value":"1595.48","low":"1595.48","high":"1595.55","ts":"1785009600"},{"open":"1595.49","close":"1595.48","value":"1595.48","low":"1595.48","high":"1595.54","ts":"1785013200"},{"open":"1595.49","close":"1595.49","value":"1595.49","low":"1595.49","high":"1595.53","ts":"1785016800"},{"open":"1595.49","close":"1595.51","value":"1595.51","low":"1595.49","high":"1595.52","ts":"1785020400"},{"open":"1595.49","close":"1595.5","value":"1595.5","low":"1595.49","high":"1595.51","ts":"1785024000"},{"open":"1595.49","close":"1595.5","value":"1595.5","low":"1595.49","high":"1595.5","ts":"1785027600"},{"open":"1595.49","close":"1595.51","value":"1595.51","low":"1595.48","high":"1595.51","ts":"1785031200"},{"open":"1595.49","close":"1595.51","value":"1595.51","low":"1595.47","high":"1595.51","ts":"1785034800"},{"open":"1595.49","close":"1595.52","value":"1595.52","low":"1595.47","high":"1595.52","ts":"1785038400"},{"open":"1595.49","close":"1595.52","value":"1595.52","low":"1595.46","high":"1595.52","ts":"1785042000"},{"open":"1595.49","close":"1595.52","value":"1595.52","low":"1595.47","high":"1595.52","ts":"1785045600"},{"open":"1595.49","close":"1595.52","value":"1595.52","low":"1595.47","high":"1595.52","ts":"1785049200"},{"open":"1595.49","close":"1595.52","value":"1595.52","low":"1595.48","high":"1595.52","ts":"1785052800"},{"open":"1595.49","close":"1595.52","value":"1595.52","low":"1595.49","high":"1595.52","ts":"1785056400"},{"open":"1595.49","close":"1595.52","value":"1595.52","low":"1595.49","high":"1595.52","ts":"1785060000"},{"open":"1595.49","close":"1595.51","value":"1595.51","low":"1595.49","high":"1595.51","ts":"1785063600"},{"open":"1595.49","close":"1595.52","value":"1595.52","low":"1595.49","high":"1595.52","ts":"1785067200"},{"open":"1595.49","close":"1595.52","value":"1595.52","low":"1595.49","high":"1595.53","ts":"1785070800"},{"open":"1595.49","close":"1595.53","value":"1595.53","low":"1595.49","high":"1595.54","ts":"1785074400"},{"open":"1595.49","close":"1595.49","value":"1595.49","low":"1595.49","high":"1595.55","ts":"1785078000"},{"open":"1595.49","close":"1595.48","value":"1595.48","low":"1595.48","high":"1595.56","ts":"1785081600"},{"open":"1595.49","close":"1595.48","value":"1595.48","low":"1595.48","high":"1595.56","ts":"1785085200"},{"open":"1595.49","close":"1595.48","value":"1595.48","low":"1595.48","high":"1595.57","ts":"1785088800"},{"open":"1595.49","close":"1595.48","value":"1595.48","low":"1595.48","high":"1595.55","ts":"1785092400"},{"open":"1595.49","close":"1595.48","value":"1595.48","low":"1595.48","high":"1595.55","ts":"1785096000"},{"open":"1595.49","close":"1595.48","value":"1595.48","low":"1595.48","high":"1595.54","ts":"1785099600"},{"open":"1617.75","close":"1617.48","value":"1617.48","low":"1617.4","high":"1617.75","ts":"1785103200"},{"open":"1615.16","close":"1617.08","value":"1617.08","low":"1615.16","high":"1617.35","ts":"1785106800"},{"open":"1622.53","close":"1623.12","value":"1623.12","low":"1622.03","high":"1623.19","ts":"1785110400"},{"open":"1629.94","close":"1628.98","value":"1628.98","low":"1628.72","high":"1630.32","ts":"1785114000"},{"open":"1617.66","close":"1613.97","value":"1613.97","low":"1613.5","high":"1617.66","ts":"1785117600"},{"open":"1616.85","close":"1614.91","value":"1614.91","low":"1614.06","high":"1618.98","ts":"1785121200"},{"open":"1622.16","close":"1621.25","value":"1621.25","low":"1621.07","high":"1622.16","ts":"1785124800"},{"open":"1622.97","close":"1625.5","value":"1625.5","low":"1622.97","high":"1625.8","ts":"1785128400"},{"open":"1632.99","close":"1633.62","value":"1633.62","low":"1632.99","high":"1633.72","ts":"1785132000"},{"open":"1636.62","close":"1635.89","value":"1635.89","low":"1635.73","high":"1636.62","ts":"1785135600"},{"open":"1636.06","close":"1635.81","value":"1635.81","low":"1635.77","high":"1636.31","ts":"1785139200"},{"open":"1641.06","close":"1640.02","value":"1640.02","low":"1639.8","high":"1641.06","ts":"1785142800"},{"open":"1641.44","close":"1640.93","value":"1640.93","low":"1640.73","high":"1641.75","ts":"1785146400"},{"open":"1636.31","close":"1637.03","value":"1637.03","low":"1636.31","high":"1637.12","ts":"1785150000"},{"open":"1630.32","close":"1630.86","value":"1630.86","low":"1630","high":"1630.92","ts":"1785153600"},{"open":"1629.94","close":"1624.36","value":"1624.36","low":"1623.75","high":"1629.94","ts":"1785157200"},{"open":"1628.08","close":"1625.88","value":"1625.88","low":"1625.48","high":"1628.08","ts":"1785160800"},{"open":"1628.81","close":"1629.37","value":"1629.37","low":"1628.81","high":"1629.49","ts":"1785164400"},{"open":"1629.54","close":"1629.77","value":"1629.77","low":"1629.54","high":"1629.79","ts":"1785168000"},{"open":"1627.45","close":"1626.52","value":"1626.52","low":"1626.41","high":"1627.45","ts":"1785171600"},{"open":"1625.49","close":"1625.71","value":"1625.71","low":"1625.49","high":"1625.76","ts":"1785175200"},{"open":"1628.79","close":"1628.27","value":"1628.27","low":"1628.21","high":"1628.79","ts":"1785178800"},{"open":"1626.27","close":"1625.86","value":"1625.86","low":"1625.8","high":"1626.27","ts":"1785182400"},{"open":"1624.98","close":"1625.02","value":"1625.02","low":"1624.96","high":"1625.02","ts":"1785186000"},{"open":"1622.35","close":"1622.33","value":"1622.33","low":"1622.33","high":"1622.35","ts":"1785189600"},{"open":"1621.08","close":"1620.67","value":"1620.67","low":"1620.61","high":"1621.08","ts":"1785193200"},{"open":"1616.92","close":"1614.53","value":"1614.53","low":"1613.05","high":"1618.95","ts":"1785196800"},{"open":"1614.34","close":"1608.65","value":"1608.65","low":"1606.85","high":"1614.67","ts":"1785200400"},{"open":"1608.42","close":"1610.32","value":"1610.32","low":"1607.28","high":"1611.76","ts":"1785204000"}]},{"range":"month","tabText":"Месяц","data":[{"open":"1624.47","close":"1623.99","value":"1623.99","low":"1617.12","high":"1624.47","ts":"1782507600"},{"open":"1623.99","close":"1624.01","value":"1624.01","low":"1623.93","high":"1624.15","ts":"1782594000"},{"open":"1623.99","close":"1584.75","value":"1584.75","low":"1568.93","high":"1638.11","ts":"1782680400"},{"open":"1584.71","close":"1552.26","value":"1552.26","low":"1551.52","high":"1597.74","ts":"1782766800"},{"open":"1552.17","close":"1579.2","value":"1579.2","low":"1535.77","high":"1608.29","ts":"1782853200"},{"open":"1578.72","close":"1623.34","value":"1623.34","low":"1575.05","high":"1641.58","ts":"1782939600"},{"open":"1623.18","close":"1643.97","value":"1643.97","low":"1619.97","high":"1668.55","ts":"1783026000"},{"open":"1643.98","close":"1643.98","value":"1643.98","low":"1643.93","high":"1644.07","ts":"1783112400"},{"open":"1643.99","close":"1644.04","value":"1644.04","low":"1643.2","high":"1644.06","ts":"1783198800"},{"open":"1644.01","close":"1633.65","value":"1633.65","low":"1614.64","high":"1665.94","ts":"1783285200"},{"open":"1633.24","close":"1640.3","value":"1640.3","low":"1604.54","high":"1666.98","ts":"1783371600"},{"open":"1640.19","close":"1584.45","value":"1584.45","low":"1568.16","high":"1655.21","ts":"1783458000"},{"open":"1584.55","close":"1615.7","value":"1615.7","low":"1581.69","high":"1635.91","ts":"1783544400"},{"open":"1615.65","close":"1630.25","value":"1630.25","low":"1606.93","high":"1645.18","ts":"1783630800"},{"open":"1630.22","close":"1634.02","value":"1634.02","low":"1629.91","high":"1634.07","ts":"1783717200"},{"open":"1633.99","close":"1634.02","value":"1634.02","low":"1633.93","high":"1634.13","ts":"1783803600"},{"open":"1633.98","close":"1605.66","value":"1605.66","low":"1595.41","high":"1636.8","ts":"1783890000"},{"open":"1605.62","close":"1632.72","value":"1632.72","low":"1586.97","high":"1665.14","ts":"1783976400"},{"open":"1632.57","close":"1681.56","value":"1681.56","low":"1611.65","high":"1693.8","ts":"1784062800"},{"open":"1681.54","close":"1621.31","value":"1621.31","low":"1617.68","high":"1707.07","ts":"1784149200"},{"open":"1621.51","close":"1595.68","value":"1595.68","low":"1562.46","high":"1634.55","ts":"1784235600"},{"open":"1595.74","close":"1595.99","value":"1595.99","low":"1595.46","high":"1596.07","ts":"1784322000"},{"open":"1596","close":"1595.96","value":"1595.96","low":"1595.91","high":"1596.07","ts":"1784408400"},{"open":"1595.97","close":"1596.5","value":"1596.5","low":"1578.46","high":"1614.71","ts":"1784494800"},{"open":"1596.69","close":"1631.11","value":"1631.11","low":"1589.51","high":"1639.34","ts":"1784581200"},{"open":"1631.49","close":"1645.25","value":"1645.25","low":"1628.87","high":"1674.68","ts":"1784667600"},{"open":"1645.36","close":"1598.05","value":"1598.05","low":"1592.13","high":"1663.06","ts":"1784754000"},{"open":"1597.79","close":"1593.31","value":"1593.31","low":"1574.21","high":"1610.85","ts":"1784840400"},{"open":"1593.36","close":"1595.48","value":"1595.48","low":"1592.76","high":"1595.56","ts":"1784926800"},{"open":"1595.49","close":"1595.48","value":"1595.48","low":"1595.33","high":"1596.47","ts":"1785013200"},{"open":"1595.49","close":"1625.86","value":"1625.86","low":"1590.66","high":"1647.75","ts":"1785099600"},{"open":"1625.95","close":"1610.32","value":"1610.32","low":"1606.85","high":"1626.47","ts":"1785186000"}]},{"range":"year","tabText":"Год","data":[{"volume":"25199","open":"1444","close":"1425","value":"1425","low":"1414.9","high":"1467","ts":"1753650000"},{"volume":"22898","open":"1424.5","close":"1419.8","value":"1419.8","low":"1395.3","high":"1433.4","ts":"1753736400"},{"volume":"45608","open":"1417.4","close":"1317.7","value":"1317.7","low":"1288.8","high":"1439.8","ts":"1753822800"},{"volume":"32744","open":"1344.3","close":"1295.9","value":"1295.9","low":"1291","high":"1347.5","ts":"1753909200"},{"volume":"30782","open":"1295.1","close":"1328.9","value":"1328.9","low":"1271.1","high":"1332.6","ts":"1753995600"},{"volume":"25846","open":"1320.7","close":"1340.3","value":"1340.3","low":"1316.3","high":"1370.3","ts":"1754254800"},{"volume":"18251","open":"1334.1","close":"1332.4","value":"1332.4","low":"1310.5","high":"1345.2","ts":"1754341200"},{"volume":"17959","open":"1328.4","close":"1355.2","value":"1355.2","low":"1324.6","high":"1362.4","ts":"1754427600"},{"volume":"21180","open":"1350.2","close":"1356.9","value":"1356.9","low":"1337.7","high":"1369.1","ts":"1754514000"},{"volume":"16311","open":"1364","close":"1341","value":"1341","low":"1333.3","high":"1367.3","ts":"1754600400"},{"volume":"18558","open":"1333.6","close":"1342","value":"1342","low":"1308.8","high":"1351.8","ts":"1754859600"},{"volume":"17881","open":"1344.7","close":"1352.2","value":"1352.2","low":"1329","high":"1361.4","ts":"1754946000"},{"volume":"16254","open":"1347.6","close":"1348.5","value":"1348.5","low":"1339.2","high":"1367.9","ts":"1755032400"},{"volume":"17193","open":"1347.3","close":"1364.4","value":"1364.4","low":"1342.6","high":"1371.7","ts":"1755118800"},{"volume":"23840","open":"1364.9","close":"1345.3","value":"1345.3","low":"1333.7","high":"1378.8","ts":"1755205200"},{"volume":"14009","open":"1350","close":"1338","value":"1338","low":"1333.8","high":"1350.7","ts":"1755464400"},{"volume":"27330","open":"1337.3","close":"1313.3","value":"1313.3","low":"1306.1","high":"1360.6","ts":"1755550800"},{"volume":"19123","open":"1311.8","close":"1344","value":"1344","low":"1310.6","high":"1346","ts":"1755637200"},{"volume":"20377","open":"1340.7","close":"1356.7","value":"1356.7","low":"1317.4","high":"1363.5","ts":"1755723600"},{"volume":"30344","open":"1348.9","close":"1364.8","value":"1364.8","low":"1330.4","high":"1385.1","ts":"1755810000"},{"volume":"18338","open":"1362.1","close":"1336.6","value":"1336.6","low":"1332.5","high":"1366.5","ts":"1756069200"},{"volume":"15899","open":"1342.6","close":"1353.7","value":"1353.7","low":"1325.7","high":"1355.6","ts":"1756155600"},{"volume":"13641","open":"1352","close":"1348.1","value":"1348.1","low":"1331.8","high":"1352.5","ts":"1756242000"},{"volume":"18181","open":"1348.4","close":"1364.4","value":"1364.4","low":"1341.7","high":"1371.9","ts":"1756328400"},{"volume":"19086","open":"1358.5","close":"1369.4","value":"1369.4","low":"1343.9","high":"1375","ts":"1756414800"},{"volume":"20725","open":"1379.8","close":"1423.5","value":"1423.5","low":"1379.2","high":"1442.8","ts":"1756674000"},{"volume":"34283","open":"1431","close":"1419.3","value":"1419.3","low":"1387.1","high":"1437.9","ts":"1756760400"},{"volume":"28815","open":"1407.6","close":"1444","value":"1444","low":"1403.5","high":"1465","ts":"1756846800"},{"volume":"32585","open":"1431.5","close":"1379.3","value":"1379.3","low":"1372.1","high":"1432.9","ts":"1756933200"},{"volume":"25185","open":"1392.6","close":"1383.6","value":"1383.6","low":"1374.7","high":"1412.3","ts":"1757019600"},{"volume":"22373","open":"1382.8","close":"1387.9","value":"1387.9","low":"1380.9","high":"1416.5","ts":"1757278800"},{"volume":"24572","open":"1395.9","close":"1376.8","value":"1376.8","low":"1361.4","high":"1406.9","ts":"1757365200"},{"volume":"21646","open":"1385.1","close":"1396.5","value":"1396.5","low":"1381.4","high":"1415","ts":"1757451600"},{"volume":"18649","open":"1394.1","close":"1394","value":"1394","low":"1380.7","high":"1404.1","ts":"1757538000"},{"volume":"21629","open":"1400.6","close":"1403.4","value":"1403.4","low":"1392.8","high":"1422.1","ts":"1757624400"},{"volume":"19872","open":"1414.5","close":"1418.6","value":"1418.6","low":"1392.1","high":"1425.9","ts":"1757883600"},{"volume":"19331","open":"1408.9","close":"1404.7","value":"1404.7","low":"1392.9","high":"1426.7","ts":"1757970000"},{"volume":"32376","open":"1401.2","close":"1370.1","value":"1370.1","low":"1354","high":"1404.4","ts":"1758056400"},{"volume":"26707","open":"1378.2","close":"1398.2","value":"1398.2","low":"1365.1","high":"1414.1","ts":"1758142800"},{"volume":"19306","open":"1402.5","close":"1419.8","value":"1419.8","low":"1386","high":"1424","ts":"1758229200"},{"volume":"23135","open":"1424.1","close":"1426.7","value":"1426.7","low":"1402.8","high":"1434.2","ts":"1758488400"},{"volume":"40431","open":"1420.6","close":"1485.8","value":"1485.8","low":"1419.8","high":"1508.7","ts":"1758574800"},{"volume":"20719","open":"1498","close":"1482","value":"1482","low":"1471","high":"1503.8","ts":"1758661200"},{"volume":"29165","open":"1485.2","close":"1541","value":"1541","low":"1478.8","high":"1546.5","ts":"1758747600"},{"volume":"6481","open":"1555.6","close":"1591.5","value":"1591.5","low":"1542.7","high":"1592.9","ts":"1758834000"},{"volume":"31721","open":"1638.2","close":"1638.5","value":"1638.5","low":"1612.7","high":"1651.4","ts":"1759093200"},{"volume":"35846","open":"1638.7","close":"1615.6","value":"1615.6","low":"1566.3","high":"1655","ts":"1759179600"},{"volume":"26283","open":"1610","close":"1593","value":"1593","low":"1576.4","high":"1629.2","ts":"1759266000"},{"volume":"28798","open":"1597.5","close":"1596.4","value":"1596.4","low":"1552.7","high":"1627.7","ts":"1759352400"},{"volume":"26218","open":"1584.2","close":"1642.6","value":"1642.6","low":"1583.9","high":"1649.9","ts":"1759438800"},{"volume":"23524","open":"1655.9","close":"1656.4","value":"1656.4","low":"1628.6","high":"1678","ts":"1759698000"},{"volume":"26047","open":"1658.7","close":"1651.8","value":"1651.8","low":"1631","high":"1673","ts":"1759784400"},{"volume":"20783","open":"1689.5","close":"1691","value":"1691","low":"1672.1","high":"1710.8","ts":"1759870800"},{"volume":"28269","open":"1685.1","close":"1664.8","value":"1664.8","low":"1651.2","high":"1725.7","ts":"1759957200"},{"volume":"29971","open":"1635","close":"1630.8","value":"1630.8","low":"1614","high":"1679.5","ts":"1760043600"},{"volume":"24004","open":"1661.2","close":"1683.4","value":"1683.4","low":"1661.1","high":"1707.1","ts":"1760302800"},{"volume":"35093","open":"1711.7","close":"1666.8","value":"1666.8","low":"1640.5","high":"1713","ts":"1760389200"},{"volume":"23657","open":"1684.1","close":"1697","value":"1697","low":"1675","high":"1704.7","ts":"1760475600"},{"volume":"39066","open":"1695.9","close":"1752.7","value":"1752.7","low":"1669.7","high":"1770","ts":"1760562000"},{"volume":"45309","open":"1742.7","close":"1629.7","value":"1629.7","low":"1617.7","high":"1743.8","ts":"1760648400"},{"volume":"24320","open":"1625.8","close":"1651.8","value":"1651.8","low":"1582","high":"1665.1","ts":"1760907600"},{"volume":"50263","open":"1647.7","close":"1537.8","value":"1537.8","low":"1506.8","high":"1650.1","ts":"1760994000"},{"volume":"34151","open":"1534.5","close":"1575","value":"1575","low":"1509.4","high":"1581.6","ts":"1761080400"},{"volume":"26017","open":"1594.2","close":"1595","value":"1595","low":"1577","high":"1624.2","ts":"1761166800"},{"volume":"21073","open":"1600.3","close":"1597.7","value":"1597.7","low":"1555","high":"1609.8","ts":"1761253200"},{"volume":"17267","open":"1593.6","close":"1582.9","value":"1582.9","low":"1560.2","high":"1613.4","ts":"1761512400"},{"volume":"24155","open":"1573.8","close":"1586","value":"1586","low":"1501.6","high":"1594.3","ts":"1761598800"},{"volume":"17942","open":"1576.9","close":"1588.7","value":"1588.7","low":"1571.4","high":"1619.7","ts":"1761685200"},{"volume":"19402","open":"1585.2","close":"1610.7","value":"1610.7","low":"1567.5","high":"1618.6","ts":"1761771600"},{"volume":"17088","open":"1608.5","close":"1572","value":"1572","low":"1570.8","high":"1624.6","ts":"1761858000"},{"volume":"15026","open":"1590.7","close":"1576.3","value":"1576.3","low":"1572","high":"1618.6","ts":"1762117200"},{"volume":"13134","open":"1567.6","close":"1540","value":"1540","low":"1533.6","high":"1569.3","ts":"1762203600"},{"volume":"12746","open":"1539.4","close":"1566.5","value":"1566.5","low":"1525.8","high":"1570.3","ts":"1762290000"},{"volume":"22256","open":"1566.8","close":"1539.9","value":"1539.9","low":"1513.2","high":"1587.2","ts":"1762376400"},{"volume":"15624","open":"1539.1","close":"1551.4","value":"1551.4","low":"1538","high":"1569","ts":"1762462800"},{"volume":"19899","open":"1580.5","close":"1598.5","value":"1598.5","low":"1574.3","high":"1605.6","ts":"1762722000"},{"volume":"14935","open":"1601.6","close":"1600.4","value":"1600.4","low":"1581.6","high":"1622.6","ts":"1762808400"},{"volume":"22144","open":"1600.5","close":"1635.7","value":"1635.7","low":"1585.6","high":"1642.4","ts":"1762894800"},{"volume":"23623","open":"1643.3","close":"1592.5","value":"1592.5","low":"1583.1","high":"1666.4","ts":"1762981200"},{"volume":"24658","open":"1607.7","close":"1560.1","value":"1560.1","low":"1530.3","high":"1607.7","ts":"1763067600"},{"volume":"58","open":"1559.6","close":"1555.7","value":"1555.7","low":"1555.7","high":"1560","ts":"1763154000"},{"volume":"3736","open":"1559","close":"1552.3","value":"1552.3","low":"1545.5","high":"1572","ts":"1763326800"},{"volume":"944","open":"1571","close":"1561.9","value":"1561.9","low":"1547.8","high":"1590.7","ts":"1763413200"},{"volume":"835","open":"1559.9","close":"1599","value":"1599","low":"1558.6","high":"1613.8","ts":"1763499600"},{"volume":"502","open":"1588.1","close":"1578.2","value":"1578.2","low":"1566.6","high":"1594.1","ts":"1763586000"},{"volume":"1521","open":"1575.9","close":"1553","value":"1553","low":"1520","high":"1576","ts":"1763672400"},{"volume":"1321","open":"1548.3","close":"1582.1","value":"1582.1","low":"1541.6","high":"1587.6","ts":"1763931600"},{"volume":"930","open":"1578.7","close":"1582.6","value":"1582.6","low":"1569.3","high":"1603.2","ts":"1764018000"},{"volume":"861","open":"1580","close":"1602.3","value":"1602.3","low":"1575.3","high":"1607","ts":"1764104400"},{"volume":"2068","open":"1607.6","close":"1648.1","value":"1648.1","low":"1602.8","high":"1672.8","ts":"1764190800"},{"volume":"1095","open":"1650.5","close":"1688.7","value":"1688.7","low":"1649.1","high":"1696.7","ts":"1764277200"},{"volume":"3212","open":"1695.8","close":"1695","value":"1695","low":"1693","high":"1750","ts":"1764536400"},{"volume":"2575","open":"1698.4","close":"1666.9","value":"1666.9","low":"1649","high":"1713.7","ts":"1764622800"},{"volume":"1913","open":"1663.5","close":"1691.9","value":"1691.9","low":"1662.1","high":"1695","ts":"1764709200"},{"volume":"1781","open":"1688.6","close":"1687.7","value":"1687.7","low":"1662.2","high":"1697.4","ts":"1764795600"},{"volume":"1828","open":"1691.9","close":"1689.6","value":"1689.6","low":"1677.8","high":"1703","ts":"1764882000"},{"volume":"1641","open":"1697.2","close":"1688","value":"1688","low":"1678","high":"1711.6","ts":"1765141200"},{"volume":"1944","open":"1689.9","close":"1732.4","value":"1732.4","low":"1680.9","high":"1740","ts":"1765227600"},{"volume":"3938","open":"1718","close":"1700.9","value":"1700.9","low":"1672","high":"1722.7","ts":"1765314000"},{"volume":"6698","open":"1701.1","close":"1745.6","value":"1745.6","low":"1696.8","high":"1764.8","ts":"1765400400"},{"volume":"11965","open":"1751.6","close":"1795","value":"1795","low":"1740","high":"1830","ts":"1765486800"},{"volume":"243","open":"1800","close":"1793.4","value":"1793.4","low":"1793.4","high":"1800","ts":"1765573200"},{"volume":"330","open":"1792.7","close":"1787","value":"1787","low":"1786.5","high":"1802","ts":"1765659600"},{"volume":"20827","open":"1829.6","close":"1851","value":"1851","low":"1825","high":"1874","ts":"1765746000"},{"volume":"23942","open":"1858.2","close":"1905.2","value":"1905.2","low":"1855.5","high":"1909","ts":"1765832400"},{"volume":"47792","open":"1939.8","close":"1953.2","value":"1953.2","low":"1932.2","high":"1975","ts":"1765918800"},{"volume":"75198","open":"1991","close":"1983.1","value":"1983.1","low":"1937.3","high":"2002.2","ts":"1766005200"},{"volume":"58760","open":"1977.3","close":"2029.9","value":"2029.9","low":"1971.6","high":"2036.6","ts":"1766091600"},{"volume":"1165","open":"2025.9","close":"2040.8","value":"2040.8","low":"2025.9","high":"2042.8","ts":"1766178000"},{"volume":"1109","open":"2040.8","close":"2043.7","value":"2043.7","low":"2040","high":"2046.1","ts":"1766264400"},{"volume":"96956","open":"2084.9","close":"2150","value":"2150","low":"2080.3","high":"2150.1","ts":"1766350800"},{"volume":"118298","open":"2226.1","close":"2305.3","value":"2305.3","low":"2196.5","high":"2321.6","ts":"1766437200"},{"volume":"275336","open":"2350","close":"2290","value":"2290","low":"2183","high":"2383.5","ts":"1766523600"},{"volume":"24225","open":"2282.9","close":"2315.2","value":"2315.2","low":"2244.2","high":"2321","ts":"1766610000"},{"volume":"221082","open":"2424.6","close":"2482","value":"2482","low":"2384","high":"2492","ts":"1766696400"},{"volume":"5317","open":"2500","close":"2504.6","value":"2504.6","low":"2481","high":"2510","ts":"1766782800"},{"volume":"4883","open":"2504.6","close":"2555.5","value":"2555.5","low":"2504.6","high":"2555.5","ts":"1766869200"},{"volume":"229284","open":"2458.3","close":"2124.9","value":"2124.9","low":"2098.2","high":"2460","ts":"1766955600"},{"volume":"110345","open":"2220.5","close":"2216.1","value":"2216.1","low":"2139.9","high":"2268.9","ts":"1767042000"},{"volume":"67031","open":"2203.5","close":"2258.1","value":"2258.1","low":"2197.1","high":"2311.4","ts":"1767560400"},{"volume":"101335","open":"2313","close":"2440","value":"2440","low":"2288.1","high":"2454.6","ts":"1767646800"},{"volume":"125742","open":"2267.2","close":"2271","value":"2271","low":"2164","high":"2282.8","ts":"1767819600"},{"volume":"92000","open":"2270.6","close":"2281","value":"2281","low":"2261.1","high":"2328","ts":"1767906000"},{"volume":"14462","open":"2372","close":"2356","value":"2356","low":"2350.3","high":"2381.9","ts":"1768165200"},{"volume":"101382","open":"2334.5","close":"2335.4","value":"2335.4","low":"2308.3","high":"2419.9","ts":"1768251600"},{"volume":"100281","open":"2393.1","close":"2433.5","value":"2433.5","low":"2367.4","high":"2446.3","ts":"1768338000"},{"volume":"118961","open":"2319.8","close":"2411","value":"2411","low":"2308.2","high":"2447.9","ts":"1768424400"},{"volume":"115797","open":"2367","close":"2322.2","value":"2322.2","low":"2265.9","high":"2372","ts":"1768510800"},{"volume":"789","open":"2342.1","close":"2328.4","value":"2328.4","low":"2328.3","high":"2344.9","ts":"1768597200"},{"volume":"1384","open":"2329.2","close":"2327.7","value":"2327.7","low":"2325","high":"2340","ts":"1768683600"},{"volume":"38679","open":"2364.8","close":"2386.5","value":"2386.5","low":"2358.2","high":"2394","ts":"1768770000"},{"volume":"104306","open":"2390","close":"2467","value":"2467","low":"2374.1","high":"2475","ts":"1768856400"},{"volume":"144442","open":"2473.5","close":"2477","value":"2477","low":"2432.2","high":"2558.7","ts":"1768942800"},{"volume":"102793","open":"2456","close":"2640","value":"2640","low":"2456","high":"2643.4","ts":"1769029200"},{"volume":"149555","open":"2660","close":"2778","value":"2778","low":"2602","high":"2780.7","ts":"1769115600"},{"volume":"4074","open":"2778.4","close":"2810","value":"2810","low":"2778","high":"2818.2","ts":"1769202000"},{"volume":"3409","open":"2810","close":"2822.8","value":"2822.8","low":"2805.1","high":"2826.4","ts":"1769288400"},{"volume":"219471","open":"2850","close":"2721.4","value":"2721.4","low":"2659","high":"2931.9","ts":"1769374800"},{"volume":"22551","open":"2539.8","close":"2638.5","value":"2638.5","low":"2531.4","high":"2639.8","ts":"1769461200"},{"volume":"141538","open":"2701.8","close":"2710.1","value":"2710.1","low":"2587","high":"2726.6","ts":"1769547600"},{"volume":"138379","open":"2785","close":"2652.6","value":"2652.6","low":"2515.2","high":"2830.1","ts":"1769634000"},{"volume":"191327","open":"2528.8","close":"2149.9","value":"2149.9","low":"2002.3","high":"2544.8","ts":"1769720400"},{"volume":"512","open":"2218.3","close":"2213.7","value":"2213.7","low":"2213.5","high":"2218.3","ts":"1769806800"},{"volume":"175","open":"2213.9","close":"2218.3","value":"2218.3","low":"2213.7","high":"2218.3","ts":"1769893200"},{"volume":"67946","open":"2004","close":"2155.2","value":"2155.2","low":"1936","high":"2197","ts":"1769979600"},{"volume":"66766","open":"2184.4","close":"2251.1","value":"2251.1","low":"2171.4","high":"2297","ts":"1770066000"},{"volume":"49042","open":"2290","close":"2224.9","value":"2224.9","low":"2181.5","high":"2339.3","ts":"1770152400"},{"volume":"71176","open":"2086.9","close":"2005.2","value":"2005.2","low":"2003.1","high":"2152.3","ts":"1770238800"},{"volume":"51412","open":"2023.5","close":"2121","value":"2121","low":"1953.1","high":"2126","ts":"1770325200"},{"volume":"519","open":"2120","close":"2127.9","value":"2127.9","low":"2117.5","high":"2135","ts":"1770411600"},{"volume":"559","open":"2127.9","close":"2139.9","value":"2139.9","low":"2127.8","high":"2142.8","ts":"1770498000"},{"volume":"51793","open":"2124.2","close":"2159.4","value":"2159.4","low":"2055.1","high":"2160","ts":"1770584400"},{"volume":"35903","open":"2117.8","close":"2110.8","value":"2110.8","low":"2091.1","high":"2152","ts":"1770670800"},{"volume":"50942","open":"2149.1","close":"2147","value":"2147","low":"2113.2","high":"2214.4","ts":"1770757200"},{"volume":"44439","open":"2144.5","close":"2020.1","value":"2020.1","low":"2006.6","high":"2155","ts":"1770843600"},{"volume":"34475","open":"2024.1","close":"2081.8","value":"2081.8","low":"2012.1","high":"2099.8","ts":"1770930000"},{"volume":"14809","open":"2074","close":"2057.3","value":"2057.3","low":"2026.1","high":"2083","ts":"1771189200"},{"volume":"33100","open":"2016.4","close":"2039","value":"2039","low":"1994.2","high":"2050.6","ts":"1771275600"},{"volume":"24807","open":"2066","close":"2102.9","value":"2102.9","low":"2045.6","high":"2128.2","ts":"1771362000"},{"volume":"23759","open":"2093","close":"2084.2","value":"2084.2","low":"2062.5","high":"2130.4","ts":"1771448400"},{"volume":"30729","open":"2088.8","close":"2177.7","value":"2177.7","low":"2088.1","high":"2182.5","ts":"1771534800"},{"volume":"812","open":"2172.6","close":"2183.5","value":"2183.5","low":"2172.6","high":"2210","ts":"1771621200"},{"volume":"373","open":"2183","close":"2178","value":"2178","low":"2175","high":"2187.8","ts":"1771707600"},{"volume":"10431","open":"2176","close":"2129","value":"2129","low":"2128.4","high":"2194.5","ts":"1771794000"},{"volume":"32493","open":"2148","close":"2193","value":"2193","low":"2138.8","high":"2219.1","ts":"1771880400"},{"volume":"64472","open":"2278.8","close":"2302.8","value":"2302.8","low":"2272.7","high":"2347.8","ts":"1771966800"},{"volume":"42347","open":"2306.8","close":"2287.7","value":"2287.7","low":"2220","high":"2314.6","ts":"1772053200"},{"volume":"45205","open":"2398.5","close":"2373.7","value":"2373.7","low":"2356.4","high":"2410.3","ts":"1772139600"},{"volume":"9693","open":"2388.4","close":"2462.8","value":"2462.8","low":"2386.8","high":"2498","ts":"1772226000"},{"volume":"3945","open":"2463.8","close":"2484","value":"2484","low":"2445","high":"2490","ts":"1772312400"},{"volume":"48161","open":"2413.5","close":"2334.4","value":"2334.4","low":"2282","high":"2433.5","ts":"1772398800"},{"volume":"5200","open":"2088.2","close":"2130.2","value":"2130.2","low":"2083.5","high":"2147.2","ts":"1772485200"},{"volume":"41272","open":"2159.8","close":"2194.6","value":"2194.6","low":"2135.1","high":"2220","ts":"1772571600"},{"volume":"44302","open":"2185.7","close":"2144.7","value":"2144.7","low":"2122","high":"2224","ts":"1772658000"},{"volume":"31947","open":"2160.3","close":"2157.6","value":"2157.6","low":"2110.5","high":"2193.4","ts":"1772744400"},{"volume":"25378","open":"2157.6","close":"2203.3","value":"2203.3","low":"2110.1","high":"2207.4","ts":"1773003600"},{"volume":"29460","open":"2207.6","close":"2212.4","value":"2212.4","low":"2193.1","high":"2256.9","ts":"1773090000"},{"volume":"27125","open":"2205.5","close":"2191","value":"2191","low":"2177","high":"2225","ts":"1773176400"},{"volume":"26967","open":"2184.3","close":"2145","value":"2145","low":"2135.8","high":"2214.7","ts":"1773262800"},{"volume":"30987","open":"2136.1","close":"2047.2","value":"2047.2","low":"2037","high":"2139.2","ts":"1773349200"},{"volume":"528","open":"2050","close":"2034.2","value":"2034.2","low":"2028","high":"2050","ts":"1773435600"},{"volume":"345","open":"2032.3","close":"2025.5","value":"2025.5","low":"2023.2","high":"2037","ts":"1773522000"},{"volume":"35692","open":"2063.4","close":"2138.6","value":"2138.6","low":"2032.2","high":"2144.2","ts":"1773608400"},{"volume":"21120","open":"2150","close":"2135.9","value":"2135.9","low":"2125.1","high":"2174.8","ts":"1773694800"},{"volume":"78","open":"2030.5","close":"2039","value":"2039","low":"2025.9","high":"2039","ts":"1773781200"},{"volume":"19741","open":"2009.9","close":"1944","value":"1944","low":"1920.8","high":"2018.7","ts":"1773867600"},{"open":"1973.18","close":"1925.26","value":"1925.26","low":"1920.22","high":"2023.46","ts":"1773954000"},{"open":"1925.14","close":"1934.53","value":"1934.53","low":"1925.14","high":"1934.65","ts":"1774040400"},{"open":"1934.49","close":"1934.53","value":"1934.53","low":"1934.45","high":"1934.58","ts":"1774126800"},{"open":"1934.49","close":"1881.24","value":"1881.24","low":"1733.04","high":"1980.36","ts":"1774213200"},{"open":"1880.63","close":"1937.82","value":"1937.82","low":"1834.21","high":"1937.82","ts":"1774299600"},{"open":"1937.89","close":"1922.66","value":"1922.66","low":"1913.99","high":"2004.42","ts":"1774386000"},{"open":"1922.78","close":"1823.37","value":"1823.37","low":"1811.14","high":"1950.6","ts":"1774472400"},{"open":"1823.37","close":"1864.75","value":"1864.75","low":"1807.29","high":"1908.56","ts":"1774558800"},{"open":"1864.98","close":"1883.02","value":"1883.02","low":"1864.76","high":"1883.08","ts":"1774645200"},{"open":"1882.99","close":"1882.98","value":"1882.98","low":"1882.86","high":"1883.1","ts":"1774731600"},{"open":"1882.99","close":"1895.86","value":"1895.86","low":"1826.32","high":"1943.79","ts":"1774818000"},{"open":"1895.54","close":"1958.82","value":"1958.82","low":"1872.8","high":"1974.14","ts":"1774904400"},{"open":"1958.48","close":"1963.41","value":"1963.41","low":"1947.53","high":"1994.57","ts":"1774990800"},{"open":"1963.03","close":"1993.64","value":"1993.64","low":"1882.06","high":"2007.07","ts":"1775077200"},{"open":"1993.79","close":"1982.97","value":"1982.97","low":"1982.73","high":"2001.56","ts":"1775163600"},{"open":"1982.98","close":"1982.98","value":"1982.98","low":"1982.65","high":"1983.08","ts":"1775250000"},{"open":"1982.99","close":"1982.98","value":"1982.98","low":"1982.96","high":"1983.08","ts":"1775336400"},{"open":"1982.99","close":"1981.87","value":"1981.87","low":"1953.43","high":"2012.34","ts":"1775422800"},{"open":"1981.88","close":"1960.93","value":"1960.93","low":"1906.39","high":"1995.35","ts":"1775509200"},{"open":"1960.82","close":"2036.1","value":"2036.1","low":"1944.12","high":"2096.09","ts":"1775595600"},{"open":"2036.07","close":"2104.13","value":"2104.13","low":"2003.19","high":"2122.85","ts":"1775682000"},{"open":"2103.89","close":"2050.07","value":"2050.07","low":"2038.12","high":"2110.67","ts":"1775768400"},{"open":"2050.13","close":"2049.03","value":"2049.03","low":"2048.53","high":"2050.13","ts":"1775854800"},{"open":"2048.99","close":"2049.17","value":"2049.17","low":"2048.72","high":"2053.88","ts":"1775941200"},{"open":"2049.14","close":"2070.23","value":"2070.23","low":"1990.89","high":"2076.89","ts":"1776027600"},{"open":"2070.25","close":"2107.63","value":"2107.63","low":"2064.48","high":"2110.55","ts":"1776114000"},{"open":"2107.58","close":"2112.91","value":"2112.91","low":"2087.41","high":"2149.67","ts":"1776200400"},{"open":"2112.89","close":"2092.3","value":"2092.3","low":"2070.88","high":"2157.79","ts":"1776286800"},{"open":"2092.14","close":"2107.47","value":"2107.47","low":"2070.2","high":"2160.27","ts":"1776373200"},{"open":"2107.63","close":"2106.54","value":"2106.54","low":"2105.58","high":"2107.63","ts":"1776459600"},{"open":"2106.5","close":"2106.54","value":"2106.54","low":"2105.9","high":"2107.66","ts":"1776546000"},{"open":"2106.49","close":"2089.25","value":"2089.25","low":"2061.15","high":"2131.45","ts":"1776632400"},{"open":"2089.24","close":"2040.23","value":"2040.23","low":"2014.49","high":"2098.81","ts":"1776718800"},{"open":"2040.17","close":"2078.35","value":"2078.35","low":"2031.86","high":"2096.91","ts":"1776805200"},{"open":"2078.24","close":"2011.29","value":"2011.29","low":"2000.53","high":"2091.04","ts":"1776891600"},{"open":"2011.11","close":"2013.83","value":"2013.83","low":"1971.22","high":"2036.79","ts":"1776978000"},{"open":"2013.81","close":"2023.49","value":"2023.49","low":"2013.73","high":"2023.58","ts":"1777064400"},{"open":"2023.49","close":"2023.49","value":"2023.49","low":"2021.73","high":"2023.69","ts":"1777150800"},{"open":"2023.49","close":"1985.32","value":"1985.32","low":"1983.52","high":"2039.39","ts":"1777237200"},{"open":"1984.86","close":"1943.1","value":"1943.1","low":"1919.59","high":"2007.64","ts":"1777323600"},{"open":"1943.16","close":"1879.75","value":"1879.75","low":"0.0005289","high":"1959.07","ts":"1777410000"},{"open":"1879.54","close":"1987.29","value":"1987.29","low":"1871.2","high":"1994.12","ts":"1777496400"},{"open":"1989.53","close":"1992.11","value":"1992.11","low":"1962.57","high":"2018.08","ts":"1777582800"},{"open":"1993.21","close":"1995.51","value":"1995.51","low":"1992.11","high":"1995.67","ts":"1777669200"},{"open":"1995.47","close":"1995.52","value":"1995.52","low":"1995.37","high":"1996.39","ts":"1777755600"},{"open":"1995.47","close":"1950.05","value":"1950.05","low":"1930.53","high":"2014.42","ts":"1777842000"},{"open":"1949.81","close":"1958.06","value":"1958.06","low":"1941.64","high":"1998.82","ts":"1777928400"},{"open":"1957.89","close":"2064.7","value":"2064.7","low":"1951.69","high":"2067.62","ts":"1778014800"},{"open":"2064.2","close":"2030.29","value":"2030.29","low":"2026.94","high":"2100.49","ts":"1778101200"},{"open":"2030.74","close":"2057.36","value":"2057.36","low":"2006.92","high":"2067.56","ts":"1778187600"},{"open":"2057.06","close":"2064.53","value":"2064.53","low":"2054.38","high":"2064.64","ts":"1778274000"},{"open":"2064.49","close":"2064.54","value":"2064.54","low":"2064.25","high":"2064.59","ts":"1778360400"},{"open":"2064.5","close":"2135.11","value":"2135.11","low":"2024.36","high":"2136.25","ts":"1778446800"},{"open":"2135.39","close":"2130.82","value":"2130.82","low":"2059.89","high":"2152.29","ts":"1778533200"},{"open":"2130.92","close":"2140.87","value":"2140.87","low":"2101.04","high":"2195.4","ts":"1778619600"},{"open":"2141.23","close":"2060.8","value":"2060.8","low":"2056.46","high":"2185.08","ts":"1778706000"},{"open":"2060.74","close":"1976.56","value":"1976.56","low":"1969.08","high":"2092.26","ts":"1778792400"},{"open":"1976.52","close":"1978.51","value":"1978.51","low":"1976.41","high":"1978.62","ts":"1778878800"},{"open":"1978.49","close":"1978.5","value":"1978.5","low":"1978.35","high":"1978.6","ts":"1778965200"},{"open":"1978.47","close":"1985.27","value":"1985.27","low":"1956.01","high":"1998.32","ts":"1779051600"},{"open":"1984.9","close":"1926.88","value":"1926.88","low":"1924.15","high":"1997.84","ts":"1779138000"},{"open":"1926.58","close":"1953.61","value":"1953.61","low":"1911.06","high":"1963.24","ts":"1779224400"},{"open":"1953.58","close":"1971.11","value":"1971.11","low":"1921.45","high":"1974.72","ts":"1779310800"},{"open":"1970.52","close":"1926.37","value":"1926.37","low":"1912.61","high":"1976.66","ts":"1779397200"},{"open":"1926.35","close":"1927.52","value":"1927.52","low":"1926.35","high":"1927.58","ts":"1779483600"},{"open":"1927.48","close":"1927.53","value":"1927.53","low":"1927.42","high":"1928.86","ts":"1779570000"},{"open":"1927.49","close":"1975.05","value":"1975.05","low":"1922.87","high":"1978.6","ts":"1779656400"},{"open":"1975.01","close":"1964.3","value":"1964.3","low":"1939.04","high":"1977.65","ts":"1779742800"},{"open":"1963.83","close":"1928","value":"1928","low":"1907.86","high":"1973.12","ts":"1779829200"},{"open":"1927.87","close":"1923.86","value":"1923.86","low":"1874.59","high":"1936.71","ts":"1779915600"},{"open":"1923.68","close":"1920.08","value":"1920.08","low":"1908.4","high":"1944.84","ts":"1780002000"},{"open":"1920.11","close":"1924.98","value":"1924.98","low":"1920.09","high":"1925.2","ts":"1780088400"},{"open":"1924.98","close":"1925.03","value":"1925.03","low":"1924.95","high":"1925.19","ts":"1780174800"},{"open":"1925.03","close":"1928.68","value":"1928.68","low":"1911.86","high":"1952.93","ts":"1780261200"},{"open":"1928.57","close":"1934.96","value":"1934.96","low":"1923.52","high":"1980.27","ts":"1780347600"},{"open":"1935.37","close":"1861.81","value":"1861.81","low":"1859.29","high":"1941.32","ts":"1780434000"},{"open":"1861.75","close":"1897.07","value":"1897.07","low":"1854.08","high":"1905.78","ts":"1780520400"},{"open":"1896.97","close":"1780.16","value":"1780.16","low":"1774.25","high":"1906.43","ts":"1780606800"},{"open":"1780.07","close":"1784.51","value":"1784.51","low":"1779.47","high":"1784.69","ts":"1780693200"},{"open":"1784.48","close":"1784.51","value":"1784.51","low":"1783.99","high":"1785.14","ts":"1780779600"},{"open":"1784.48","close":"1759.34","value":"1759.34","low":"1737.32","high":"1796.3","ts":"1780866000"},{"open":"1759.15","close":"1728.41","value":"1728.41","low":"1704.56","high":"1784.73","ts":"1780952400"},{"open":"1728.26","close":"1666.06","value":"1666.06","low":"1650.05","high":"1731.24","ts":"1781038800"},{"open":"1665.96","close":"1723.73","value":"1723.73","low":"1641.77","high":"1734.09","ts":"1781125200"},{"open":"1724.17","close":"1720.09","value":"1720.09","low":"1666.64","high":"1759.05","ts":"1781211600"},{"open":"1720.22","close":"1711.48","value":"1711.48","low":"1711.46","high":"1720.53","ts":"1781298000"},{"open":"1711.49","close":"1711.49","value":"1711.49","low":"1711.46","high":"1711.58","ts":"1781384400"},{"open":"1711.5","close":"1773.87","value":"1773.87","low":"1705.15","high":"1820.08","ts":"1781470800"},{"open":"1773.67","close":"1808.97","value":"1808.97","low":"1751.19","high":"1825.92","ts":"1781557200"},{"open":"1808.79","close":"1737.65","value":"1737.65","low":"1721.79","high":"1824.87","ts":"1781643600"},{"open":"1737.39","close":"1698.31","value":"1698.31","low":"1690.16","high":"1791.03","ts":"1781730000"},{"open":"1698.24","close":"1667.94","value":"1667.94","low":"1650.38","high":"1707.92","ts":"1781816400"},{"open":"1667.96","close":"1667.98","value":"1667.98","low":"1667.83","high":"1668.07","ts":"1781902800"},{"open":"1667.99","close":"1667.98","value":"1667.98","low":"1667.47","high":"1668.32","ts":"1781989200"},{"open":"1667.99","close":"1683.39","value":"1683.39","low":"1658.3","high":"1706.69","ts":"1782075600"},{"open":"1683.27","close":"1655.09","value":"1655.09","low":"1626.94","high":"1690.33","ts":"1782162000"},{"open":"1654.95","close":"1585.6","value":"1585.6","low":"1555.56","high":"1665.72","ts":"1782248400"},{"open":"1585.57","close":"1601.46","value":"1601.46","low":"1548.95","high":"1618.61","ts":"1782334800"},{"open":"1601.45","close":"1622.58","value":"1622.58","low":"1562.68","high":"1643.68","ts":"1782421200"},{"open":"1624.47","close":"1623.99","value":"1623.99","low":"1617.12","high":"1624.47","ts":"1782507600"},{"open":"1623.99","close":"1624.01","value":"1624.01","low":"1623.93","high":"1624.15","ts":"1782594000"},{"open":"1623.99","close":"1584.75","value":"1584.75","low":"1568.93","high":"1638.11","ts":"1782680400"},{"open":"1584.71","close":"1552.26","value":"1552.26","low":"1551.52","high":"1597.74","ts":"1782766800"},{"open":"1552.17","close":"1579.2","value":"1579.2","low":"1535.77","high":"1608.29","ts":"1782853200"},{"open":"1578.72","close":"1623.34","value":"1623.34","low":"1575.05","high":"1641.58","ts":"1782939600"},{"open":"1623.18","close":"1643.97","value":"1643.97","low":"1619.97","high":"1668.55","ts":"1783026000"},{"open":"1643.98","close":"1643.98","value":"1643.98","low":"1643.93","high":"1644.07","ts":"1783112400"},{"open":"1643.99","close":"1644.04","value":"1644.04","low":"1643.2","high":"1644.06","ts":"1783198800"},{"open":"1644.01","close":"1633.65","value":"1633.65","low":"1614.64","high":"1665.94","ts":"1783285200"},{"open":"1633.24","close":"1640.3","value":"1640.3","low":"1604.54","high":"1666.98","ts":"1783371600"},{"open":"1640.19","close":"1584.45","value":"1584.45","low":"1568.16","high":"1655.21","ts":"1783458000"},{"open":"1584.55","close":"1615.7","value":"1615.7","low":"1581.69","high":"1635.91","ts":"1783544400"},{"open":"1615.65","close":"1630.25","value":"1630.25","low":"1606.93","high":"1645.18","ts":"1783630800"},{"open":"1630.22","close":"1634.02","value":"1634.02","low":"1629.91","high":"1634.07","ts":"1783717200"},{"open":"1633.99","close":"1634.02","value":"1634.02","low":"1633.93","high":"1634.13","ts":"1783803600"},{"open":"1633.98","close":"1605.66","value":"1605.66","low":"1595.41","high":"1636.8","ts":"1783890000"},{"open":"1605.62","close":"1632.72","value":"1632.72","low":"1586.97","high":"1665.14","ts":"1783976400"},{"open":"1632.57","close":"1681.56","value":"1681.56","low":"1611.65","high":"1693.8","ts":"1784062800"},{"open":"1681.54","close":"1621.31","value":"1621.31","low":"1617.68","high":"1707.07","ts":"1784149200"},{"open":"1621.51","close":"1595.68","value":"1595.68","low":"1562.46","high":"1634.55","ts":"1784235600"},{"open":"1595.74","close":"1595.99","value":"1595.99","low":"1595.46","high":"1596.07","ts":"1784322000"},{"open":"1596","close":"1595.96","value":"1595.96","low":"1595.91","high":"1596.07","ts":"1784408400"},{"open":"1595.97","close":"1596.5","value":"1596.5","low":"1578.46","high":"1614.71","ts":"1784494800"},{"open":"1596.69","close":"1631.11","value":"1631.11","low":"1589.51","high":"1639.34","ts":"1784581200"},{"open":"1631.49","close":"1645.25","value":"1645.25","low":"1628.87","high":"1674.68","ts":"1784667600"},{"open":"1645.36","close":"1598.05","value":"1598.05","low":"1592.13","high":"1663.06","ts":"1784754000"},{"open":"1597.79","close":"1593.31","value":"1593.31","low":"1574.21","high":"1610.85","ts":"1784840400"},{"open":"1593.36","close":"1595.48","value":"1595.48","low":"1592.76","high":"1595.56","ts":"1784926800"},{"open":"1595.49","close":"1595.48","value":"1595.48","low":"1595.33","high":"1596.47","ts":"1785013200"},{"open":"1595.49","close":"1625.86","value":"1625.86","low":"1590.66","high":"1647.75","ts":"1785099600"},{"open":"1625.95","close":"1610.32","value":"1610.32","low":"1606.85","high":"1626.47","ts":"1785186000"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"1270.8","ts":"1188763200"},{"value":"1389.8","ts":"1191528000"},{"value":"1462.5","ts":"1194382800"},{"value":"1438.5","ts":"1196456400"},{"value":"1544","ts":"1199307600"},{"value":"1767","ts":"1201899600"},{"value":"2237.5","ts":"1204578000"},{"value":"1957.6","ts":"1207166400"},{"value":"1882","ts":"1209672000"},{"value":"1999","ts":"1213128000"},{"value":"2071.3","ts":"1214856000"},{"value":"1563","ts":"1218225600"},{"value":"1351","ts":"1220904000"},{"value":"1003.6","ts":"1223496000"},{"value":"838","ts":"1226005200"},{"value":"809.5","ts":"1228510800"},{"value":"977","ts":"1231362000"},{"value":"984","ts":"1233867600"},{"value":"1072.1","ts":"1236373200"},{"value":"1148","ts":"1239048000"},{"value":"1143.7","ts":"1241640000"},{"value":"1297.4","ts":"1244145600"},{"value":"1191.7","ts":"1246651200"},{"value":"1242.2","ts":"1249329600"},{"value":"1229","ts":"1251835200"},{"value":"1306.1","ts":"1254340800"},{"value":"1363","ts":"1257800400"},{"value":"1416","ts":"1260306000"},{"value":"1570.6","ts":"1262984400"},{"value":"1471","ts":"1265662800"},{"value":"1579.1","ts":"1267822800"},{"value":"1704.3","ts":"1270584000"},{"value":"1648.8","ts":"1273089600"},{"value":"1542.5","ts":"1275595200"},{"value":"1503.6","ts":"1278100800"},{"value":"1582.6","ts":"1280865600"},{"value":"1537","ts":"1283371200"},{"value":"1659.9","ts":"1285876800"},{"value":"1712.1","ts":"1288645200"},{"value":"1663.2","ts":"1291150800"},{"value":"1773.3","ts":"1294779600"},{"value":"1793.1","ts":"1296507600"},{"value":"1843.5","ts":"1299013200"},{"value":"1817.5","ts":"1302292800"},{"value":"1799.8","ts":"1305057600"},{"value":"1824.1","ts":"1307563200"},{"value":"1746.1","ts":"1310068800"},{"value":"1785.6","ts":"1312315200"},{"value":"1893.5","ts":"1315166400"},{"value":"1495.8","ts":"1317931200"},{"value":"1589.8","ts":"1320091200"},{"value":"1526.7","ts":"1323028800"},{"value":"1429.4","ts":"1326052800"},{"value":"1629.6","ts":"1328126400"},{"value":"1617","ts":"1330977600"},{"value":"1616.5","ts":"1333915200"},{"value":"1535.1","ts":"1335988800"},{"value":"1438.6","ts":"1338840000"},{"value":"1445.1","ts":"1341604800"},{"value":"1397.7","ts":"1343764800"},{"value":"1551.5","ts":"1346616000"},{"value":"1712","ts":"1349467200"},{"value":"1548.8","ts":"1352318400"},{"value":"1587","ts":"1354564800"},{"value":"1557.4","ts":"1357502400"},{"value":"1717.1","ts":"1360267200"},{"value":"1588","ts":"1362427200"},{"value":"1537","ts":"1365364800"},{"value":"1498.9","ts":"1367438400"},{"value":"1494","ts":"1370289600"},{"value":"1361.9","ts":"1373227200"},{"value":"1440","ts":"1375300800"},{"value":"1537.5","ts":"1378152000"},{"value":"1390","ts":"1380916800"},{"value":"1454.6","ts":"1383768000"},{"value":"1355.8","ts":"1386014400"},{"value":"1417.2","ts":"1388952000"},{"value":"1382","ts":"1391716800"},{"value":"1464.3","ts":"1393876800"},{"value":"1448.6","ts":"1396641600"},{"value":"1426.3","ts":"1398888000"},{"value":"1433.2","ts":"1401739200"},{"value":"1498","ts":"1404676800"},{"value":"1479.2","ts":"1407441600"},{"value":"1411.4","ts":"1409601600"},{"value":"1226.7","ts":"1412366400"},{"value":"1196","ts":"1415221200"},{"value":"1216.5","ts":"1417467600"},{"value":"1223.8","ts":"1420491600"},{"value":"1222.5","ts":"1423256400"},{"value":"1181.6","ts":"1425416400"},{"value":"1173.5","ts":"1428354000"},{"value":"1131.7","ts":"1430427600"},{"value":"1103.2","ts":"1433278800"},{"value":"1064.4","ts":"1436130000"},{"value":"963.2","ts":"1438894800"},{"value":"1003","ts":"1441054800"},{"value":"937.3","ts":"1444078800"},{"value":"956.3","ts":"1446584400"},{"value":"846.7","ts":"1449522000"},{"value":"878.8","ts":"1452027600"},{"value":"928.6","ts":"1454878800"},{"value":"949.9","ts":"1456952400"},{"value":"991.4","ts":"1460322000"},{"value":"1055.7","ts":"1462827600"},{"value":"1011.9","ts":"1465333200"},{"value":"1094.1","ts":"1467838800"},{"value":"1150.1","ts":"1470344400"},{"value":"1077","ts":"1473022800"},{"value":"989.4","ts":"1475528400"},{"value":"997.7","ts":"1478120400"},{"value":"939.7","ts":"1481144400"},{"value":"946.7","ts":"1483477200"},{"value":"1016.4","ts":"1486328400"},{"value":"989","ts":"1488402000"},{"value":"957","ts":"1491512400"},{"value":"905.3","ts":"1494277200"},{"value":"945.6","ts":"1496782800"},{"value":"911.9","ts":"1499288400"},{"value":"968","ts":"1501794000"},{"value":"1010.1","ts":"1504472400"},{"value":"917.4","ts":"1507150800"},{"value":"922.7","ts":"1509656400"},{"value":"887.6","ts":"1512680400"},{"value":"969.8","ts":"1515013200"},{"value":"992.2","ts":"1517864400"},{"value":"967.8","ts":"1519938000"},{"value":"933.6","ts":"1523307600"},{"value":"915.5","ts":"1525813200"},{"value":"900.4","ts":"1528318800"},{"value":"847.1","ts":"1530824400"},{"value":"824.2","ts":"1533502800"},{"value":"777","ts":"1536008400"},{"value":"829.2","ts":"1538514000"},{"value":"862.5","ts":"1541019600"},{"value":"790.5","ts":"1544043600"},{"value":"799.2","ts":"1546376400"},{"value":"823.3","ts":"1549227600"},{"value":"820.2","ts":"1551992400"},{"value":"906.2","ts":"1554411600"},{"value":"873.1","ts":"1557176400"},{"value":"804","ts":"1559682000"},{"value":"839","ts":"1562187600"},{"value":"856.7","ts":"1564606800"},{"value":"932.4","ts":"1568062800"},{"value":"897.2","ts":"1570568400"},{"value":"913.4","ts":"1573074000"},{"value":"912.3","ts":"1575320400"},{"value":"967.2","ts":"1578258000"},{"value":"971.2","ts":"1581022800"},{"value":"875.6","ts":"1583182800"},{"value":"748.8","ts":"1586379600"},{"value":"782.3","ts":"1589144400"},{"value":"864.1","ts":"1591563600"},{"value":"860.2","ts":"1594069200"},{"value":"994.1","ts":"1596574800"},{"value":"890.5","ts":"1599080400"},{"value":"887.9","ts":"1601586000"},{"value":"862","ts":"1604264400"},{"value":"1070.2","ts":"1607115600"},{"value":"1076","ts":"1609707600"},{"value":"1136","ts":"1612472400"},{"value":"1211.9","ts":"1614632400"},{"value":"1243.2","ts":"1617656400"},{"value":"1232.3","ts":"1620162000"},{"value":"1160.6","ts":"1622667600"},{"value":"1089","ts":"1625173200"},{"value":"1050.8","ts":"1627851600"},{"value":"971.2","ts":"1631134800"},{"value":"963.8","ts":"1633294800"},{"value":"1068.9","ts":"1635714000"},{"value":"927.3","ts":"1638565200"},{"value":"972.8","ts":"1641243600"},{"value":"1037.9","ts":"1643749200"},{"value":"1120.1","ts":"1646341200"},{"value":"990.1","ts":"1649019600"},{"value":"932","ts":"1651438800"},{"value":"1020.2","ts":"1654203600"},{"value":"875.9","ts":"1656622800"},{"value":"891.1","ts":"1659387600"},{"value":"830.7","ts":"1662325200"},{"value":"861.1","ts":"1664668800"},{"value":"968.5","ts":"1667520000"},{"value":"1025.3","ts":"1670025600"},{"value":"1085.6","ts":"1672617600"},{"value":"982.7","ts":"1675555200"},{"value":"966.6","ts":"1677715200"},{"value":"998.9","ts":"1680469200"},{"volume":"1066.5","open":"1066.5","close":"1066.5","value":"1066.5","low":"1066.5","high":"1066.5","ts":"1683061200"},{"volume":"1006.7","open":"1008.1","close":"1008.1","value":"1008.1","low":"1006.7","high":"1008.1","ts":"1685653200"},{"volume":"2","open":"910.2","close":"910.2","value":"910.2","low":"910.2","high":"910.2","ts":"1688158800"},{"volume":"10","open":"928.7","close":"929","value":"929","low":"928.7","high":"929","ts":"1691096400"},{"volume":"2","open":"968.8","close":"968.8","value":"968.8","low":"968.8","high":"968.8","ts":"1693602000"},{"volume":"5","open":"886.3","close":"886.2","value":"886.2","low":"886.2","high":"886.3","ts":"1696194000"},{"volume":"2","open":"941.3","close":"941.3","value":"941.3","low":"941.3","high":"941.3","ts":"1699045200"},{"volume":"7","open":"940.1","close":"939.9","value":"939.9","low":"939.9","high":"940.4","ts":"1701378000"},{"volume":"1","open":"984.7","close":"984.7","value":"984.7","low":"984.7","high":"984.7","ts":"1704229200"},{"volume":"2","open":"901.6","close":"901.6","value":"901.6","low":"901.6","high":"901.6","ts":"1706821200"},{"volume":"5","open":"903.2","close":"903.2","value":"903.2","low":"903.1","high":"903.2","ts":"1709499600"},{"volume":"7","open":"916.1","close":"915.8","value":"915.8","low":"915.8","high":"916.1","ts":"1711918800"},{"volume":"5","open":"964.9","close":"964.6","value":"964.6","low":"964.6","high":"964.9","ts":"1714683600"},{"volume":"6","open":"997.8","close":"997.6","value":"997.6","low":"997.4","high":"997.8","ts":"1717448400"},{"volume":"12","open":"1011.9","close":"1012.2","value":"1012.2","low":"1011.6","high":"1012.2","ts":"1719867600"},{"volume":"8","open":"918.3","close":"918.3","value":"918.3","low":"918.3","high":"918.9","ts":"1722805200"},{"volume":"7","open":"931.8","close":"931.7","value":"931.7","low":"931.7","high":"932.1","ts":"1725224400"},{"volume":"12","open":"1001.5","close":"1001.6","value":"1001.6","low":"1001.2","high":"1001.6","ts":"1727989200"},{"volume":"21","open":"1001.8","close":"1002","value":"1002","low":"1001.8","high":"1002","ts":"1730408400"},{"volume":"13783","open":"944.1","close":"950.8","value":"950.8","low":"941.2","high":"953.1","ts":"1733086800"},{"volume":"223","open":"947.4","close":"946.3","value":"946.3","low":"946.2","high":"947.5","ts":"1735938000"},{"volume":"39862","open":"1045.1","close":"1001","value":"1001","low":"996.6","high":"1046.7","ts":"1738530000"},{"volume":"31001","open":"952","close":"965.6","value":"965.6","low":"947.3","high":"979.3","ts":"1740949200"},{"volume":"37314","open":"951.1","close":"915.3","value":"915.3","low":"910.7","high":"957.2","ts":"1743714000"},{"volume":"17960","open":"965.9","close":"964.7","value":"964.7","low":"957","high":"975.6","ts":"1746392400"},{"volume":"30420","open":"1046.9","close":"1064.8","value":"1064.8","low":"1041.9","high":"1070.5","ts":"1748811600"},{"volume":"10521","open":"1394.6","close":"1407.1","value":"1407.1","low":"1382","high":"1409.9","ts":"1751576400"},{"volume":"30782","open":"1295.1","close":"1328.9","value":"1328.9","low":"1271.1","high":"1332.6","ts":"1753995600"},{"volume":"20725","open":"1379.8","close":"1423.5","value":"1423.5","low":"1379.2","high":"1442.8","ts":"1756674000"},{"volume":"26283","open":"1610","close":"1593","value":"1593","low":"1576.4","high":"1629.2","ts":"1759266000"},{"volume":"15026","open":"1590.7","close":"1576.3","value":"1576.3","low":"1572","high":"1618.6","ts":"1762117200"},{"volume":"3212","open":"1695.8","close":"1695","value":"1695","low":"1693","high":"1750","ts":"1764536400"},{"volume":"67031","open":"2203.5","close":"2258.1","value":"2258.1","low":"2197.1","high":"2311.4","ts":"1767560400"},{"volume":"175","open":"2213.9","close":"2218.3","value":"2218.3","low":"2213.7","high":"2218.3","ts":"1769893200"},{"volume":"3945","open":"2463.8","close":"2484","value":"2484","low":"2445","high":"2490","ts":"1772312400"},{"open":"1958.48","close":"1963.41","value":"1963.41","low":"1947.53","high":"1994.57","ts":"1774990800"},{"open":"1989.53","close":"1992.11","value":"1992.11","low":"1962.57","high":"2018.08","ts":"1777582800"},{"open":"1925.03","close":"1928.68","value":"1928.68","low":"1911.86","high":"1952.93","ts":"1780261200"},{"open":"1552.17","close":"1579.2","value":"1579.2","low":"1535.77","high":"1608.29","ts":"1782853200"}]}],"initialActiveTab":"month","assetName":"Платина","ticker":"PL","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/GC.svg","name":"Золото","price":"4 045,19 $","ticker":"GC","instrument_id":"11331","chartValues":{"weekValue":[4037.92,4062.92,4082.05,4129.1,4117.82,4136.58,4128.14,4092.74,4045.17,4024.22,4060.3,4055.39,4055.99,4055.89,4056,4055.99,4055.9,4056,4096.16,4099.85,4077.75,4045.19],"halfYearValue":[3994.8,3994.8,3994.8,3994.8,5006.5,5006.5,5006.5,5006.5,5006.5,5006.5,5006.5,4715.31,4715.31,4715.31,4715.31,4715.31,4715.31,4715.31,4045.19,4045.19,4045.19,4045.19],"allTimeValue":[388.6,298.4,281.1,319.1,394,598.6,831.6,1237.9,1584.3,1303.1,1098.2,1315.9,1479.7,1794.6,1720.2,1936.1,2535.5,3441.4,3994.8,5006.5,4715.31,4045.19],"monthValue":[4080.81,4080.81,4007.7,4031.57,4174.94,4174.94,4165.12,4106.14,4123.64,4119.32,4111.54,4001.23,4060.43,3976.78,4010.61,4010.61,4077.83,4130.29,4053.47,4056.01,4076.96,4045.19],"yearValue":[3316.3,3382,3641.7,3782.2,4344.3,3994.8,4182.7,4333.7,4453,4920.5,5114,5121.4,4494.79,4676.51,4834.1,4613.27,4537.72,4542.58,4309.42,4016.53,4052.83,4045.19],"dayValue":[4098.12,4088.75,4089.79,4093.56,4100.98,4090.93,4092.84,4097.83,4095.9,4084.19,4077.37,4074.62,4081.58,4074.87,4074.17,4088.44,4075.91,4080.45,4074.58,4061.48,4049.3,4045.19],"quarterValue":[5006.5,5006.5,5006.5,5006.5,5006.5,5006.5,4715.31,4715.31,4715.31,4715.31,4715.31,4715.31,4715.31,4715.31,4715.31,4715.31,4045.19,4045.19,4045.19,4045.19,4045.19,4045.19]},"url":"/finance/commodities/gc","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−31,78 $","relativeDelta":"−0,78%","direction":"negative"},"weekDelta":{"absoluteDelta":"7,26 $","relativeDelta":"0,18%","direction":"positive"},"monthDelta":{"absoluteDelta":"−35,63 $","relativeDelta":"−0,87%","direction":"negative"},"yearDelta":{"absoluteDelta":"728,89 $","relativeDelta":"21,98%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"3 656,59 $","relativeDelta":"940,96%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/ALUM.svg","name":"Алюминий","price":"3 170,39 $","ticker":"Alum","instrument_id":"11345","chartValues":{"weekValue":[3139.15,3160.7,3161.56,3166.44,3162.1,3178.89,3191.6,3190.36,3184.17,3184.97,3195.6,3190.92,3180.47,3168.11,3175.26,3164.9,3164.88,3164.91,3176.01,3185.58,3170.87,3170.39],"halfYearValue":[2806.5,2806.5,2806.5,3026,3026,3026,3026,3026,3512.44,3512.44,3512.44,3512.44,3512.44,3512.44,3701.57,3701.57,3701.57,3701.57,3701.57,3170.39,3170.39,3170.39],"allTimeValue":[2468.25,1340,2363,2284,1790,2033,1565,2190,1866.5,1762,2650,2420,2372.5,2325.5,2515,2481,2609.5,2806.5,3026,3512.44,3701.57,3170.39],"monthValue":[3198.81,3199.97,3099.26,3098.33,3092.78,3094.24,3110.48,3140.72,3141.83,3147.34,3145.95,3155.34,3175.53,3179.98,3164.13,3166.18,3168.12,3190.23,3164.9,3164.88,3172.52,3170.39],"yearValue":[2631,2603,2602.5,2664,2744.5,2865.5,2813,2875,3133.5,3195.5,3090.5,3335.5,3195.8,3469.48,3556.87,3518.26,3563.13,3676.81,3374.91,3100.64,3155.34,3170.39],"dayValue":[3164.86,3161.97,3162.69,3172.41,3171.87,3182.44,3183.53,3178.24,3180.81,3182.62,3184.4,3178.84,3185.36,3179.39,3174.54,3173.94,3174.68,3166.97,3169.62,3172.14,3171.74,3170.39],"quarterValue":[3512.44,3512.44,3512.44,3512.44,3512.44,3512.44,3701.57,3701.57,3701.57,3701.57,3701.57,3701.57,3701.57,3701.57,3701.57,3701.57,3170.39,3170.39,3170.39,3170.39,3170.39,3170.39]},"url":"/finance/commodities/alum","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,13 $","relativeDelta":"−0,07%","direction":"negative"},"weekDelta":{"absoluteDelta":"31,24 $","relativeDelta":"1%","direction":"positive"},"monthDelta":{"absoluteDelta":"−28,42 $","relativeDelta":"−0,89%","direction":"negative"},"yearDelta":{"absoluteDelta":"539,39 $","relativeDelta":"20,5%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"702,14 $","relativeDelta":"28,45%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/PA.svg","name":"Палладий","price":"1 272,98 $","ticker":"PA","instrument_id":"11348","chartValues":{"weekValue":[1265.17,1279.85,1288.74,1314.28,1306.63,1299.78,1303.32,1273.68,1260.05,1236.64,1258.23,1247.88,1246.42,1245.99,1246,1245.97,1245.99,1246.01,1265.74,1286.42,1289.05,1272.98],"halfYearValue":[1450.98,1450.98,1450.98,1755,1755,1755,1755,1755,1507.52,1507.52,1507.52,1507.52,1507.52,1507.52,1362.36,1362.36,1362.36,1362.36,1362.36,1272.98,1272.98,1272.98],"allTimeValue":[338.25,200.15,545.7,706.65,732,781.25,510.75,845.45,1197,1966,2052,1921.5,1368,1012.5,951.5,983.5,1168.5,1450.98,1755,1507.52,1362.36,1272.98],"monthValue":[1207.51,1207.5,1211.74,1213.74,1270.5,1270.51,1271.48,1268.7,1253.56,1280.19,1281.47,1251.5,1320.1,1253.4,1249.98,1249.96,1281.4,1296.19,1246.69,1246,1291.78,1272.98],"yearValue":[1291.5,1127,1157.5,1300,1542,1444,1497.35,1707.11,1866.02,2060.1,1712.55,1779.65,1545.51,1407.62,1588.06,1460.1,1449.36,1358.87,1295.5,1207.5,1251.5,1272.98],"dayValue":[1269.44,1269.2,1268.82,1273.09,1286.18,1284.94,1282.54,1288.81,1279.85,1283.35,1290.32,1290.82,1294.98,1290.65,1286.39,1293.23,1293.73,1294.06,1290.09,1285.02,1275.61,1272.98],"quarterValue":[1507.52,1507.52,1507.52,1507.52,1507.52,1507.52,1362.36,1362.36,1362.36,1362.36,1362.36,1362.36,1362.36,1362.36,1362.36,1362.36,1272.98,1272.98,1272.98,1272.98,1272.98,1272.98]},"url":"/finance/commodities/pa","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−18,80 $","relativeDelta":"−1,46%","direction":"negative"},"weekDelta":{"absoluteDelta":"7,81 $","relativeDelta":"0,62%","direction":"positive"},"monthDelta":{"absoluteDelta":"65,48 $","relativeDelta":"5,42%","direction":"positive"},"yearDelta":{"absoluteDelta":"−18,52 $","relativeDelta":"−1,43%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"934,73 $","relativeDelta":"276,34%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/PL.svg","name":"Платина","price":"1 610,32 $","ticker":"PL","instrument_id":"11349","chartValues":{"weekValue":[1608.18,1630.89,1632.99,1664.61,1645.14,1644.25,1656.82,1626.62,1595.65,1575.93,1605.54,1593.57,1593.43,1595.52,1595.48,1595.51,1595.52,1595.48,1613.97,1640.93,1625.71,1610.32],"halfYearValue":[2652.6,2121,2039,2302.8,2157.6,2138.6,1937.82,1993.64,2050.07,2106.54,1985.32,1958.06,2060.8,1926.37,1924.98,1759.34,1808.97,1585.6,1643.97,1634.02,1596.5,1610.32],"allTimeValue":[1270.8,1052,1626.4,1707.1,1358.5,1226.7,928.6,933.4,799.8,804.3,1064.3,861.4,962.9,924.9,946.6,983,1383.6,1582.1,2155.2,1982.98,1928.68,1610.32],"monthValue":[1623.99,1624.01,1552.26,1579.2,1643.97,1643.98,1633.65,1640.3,1615.7,1630.25,1634.02,1605.66,1681.56,1621.31,1595.99,1595.96,1631.11,1645.25,1593.31,1595.48,1625.86,1610.32],"yearValue":[1425,1338,1387.9,1638.5,1651.8,1598.5,1688.7,1953.2,2440,2810,2139.9,2287.7,2025.5,1895.86,2107.63,1879.75,2060.8,1920.08,1711.48,1624.01,1605.66,1610.32],"dayValue":[1620.84,1618.82,1615.27,1629.92,1642.22,1638.35,1637.97,1641.39,1635.64,1633.09,1629.47,1627.31,1632.17,1626.12,1620.35,1629.31,1626.18,1626.23,1621,1614.57,1611.06,1610.32],"quarterValue":[1879.75,1995.52,2057.36,2130.82,1978.51,1953.61,1975.05,1920.08,1934.96,1784.51,1723.73,1773.87,1667.94,1585.6,1624.01,1623.34,1640.3,1634.02,1681.56,1595.96,1593.31,1610.32]},"url":"/finance/commodities/pl","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−15,54 $","relativeDelta":"−0,96%","direction":"negative"},"weekDelta":{"absoluteDelta":"2,15 $","relativeDelta":"0,13%","direction":"positive"},"monthDelta":{"absoluteDelta":"−13,67 $","relativeDelta":"−0,84%","direction":"negative"},"yearDelta":{"absoluteDelta":"185,32 $","relativeDelta":"13,01%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"339,52 $","relativeDelta":"26,72%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SILVER.svg","name":"Серебро","price":"57,32 $","ticker":"SI","instrument_id":"11350","chartValues":{"weekValue":[57.56,58.88,58.85,59.55,59.38,59.9,59.86,58.75,57.55,57.14,58.43,58.31,58.26,58.26,58.2,58.18,58.17,58.26,59.41,59.31,58.36,57.32],"halfYearValue":[116.51,116.51,116.51,116.51,72.81,72.81,72.81,72.81,72.81,72.81,72.81,75.13,75.13,75.13,75.13,75.13,75.13,75.13,57.32,57.32,57.32,57.32],"allTimeValue":[12.27,13.63,18.97,33.97,23.58,19.65,14.14,16.24,14.72,12.83,24.2,21.75,23.73,22.01,31.52,33.38,38.08,48.22,116.51,72.81,75.13,57.32],"monthValue":[58.89,58.8,58.58,59.1,62.36,62.38,62.05,59.99,59.95,59.83,59.87,57.66,57.77,55.52,55.94,56.01,58.79,59.71,58.21,58.19,58.41,57.32],"yearValue":[38.32,38.02,41.47,45.44,52.53,46.96,52.41,64.07,80.95,108.4,75.09,83.06,68,73.02,80.98,75.42,77.66,74.83,69.98,58.3,58.7,57.32],"dayValue":[59.5,59.33,59.29,59.41,59.62,59.24,59.28,59.24,59.08,58.96,58.65,58.58,58.71,58.44,58.29,58.64,58.43,58.53,58.38,58.07,57.23,57.32],"quarterValue":[72.81,72.81,72.81,72.81,72.81,72.81,75.13,75.13,75.13,75.13,75.13,75.13,75.13,75.13,75.13,75.13,57.32,57.32,57.32,57.32,57.32,57.32]},"url":"/finance/commodities/si","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,09 $","relativeDelta":"−1,86%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,24 $","relativeDelta":"−0,41%","direction":"negative"},"monthDelta":{"absoluteDelta":"−1,57 $","relativeDelta":"−2,67%","direction":"negative"},"yearDelta":{"absoluteDelta":"19 $","relativeDelta":"49,58%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"45,05 $","relativeDelta":"367,05%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"NYMEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"05:40","dateInfo":"28.07.2026","isCommodity":true,"isHideTime":false,"itemsListEmpty":false,"currencyCode":"USD","price":"1 610,32 $","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставлены: АО «Интерфакс»","disclaimerType":"interfax","disclaimer":{},"hiddenText":"Биржа NYMEX, время открытия 05:40, дата 28.07.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/PL.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"11349","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−15,54 $","relativeDelta":"−0,96%","direction":"negative"},"weekDelta":{"absoluteDelta":"2,15 $","relativeDelta":"0,13%","direction":"positive"},"monthDelta":{"absoluteDelta":"−13,67 $","relativeDelta":"−0,84%","direction":"negative"},"yearDelta":{"absoluteDelta":"185,32 $","relativeDelta":"13,01%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"339,52 $","relativeDelta":"26,72%","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":"HjR3RAHYxbx9KlXK2ZBRLQ==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"kd6yw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"kd6y3":{"state":{"items":[{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"subtitle":"464 предложения от 85 банков","text":"464 предложения от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1785206551280377-17564661052750722511-balancer-l7leveler-kubr-yp-vla-53-BAL"},{"subtitle":"Предложения от 28 банков","text":"Предложения от 28 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 5,99%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"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-finsearch/19821552/finance_dAyYWcUHdPqkKvXjKP7m/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_67WJHfWcVIMm8dnmAQWy/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_pN9mmBmZFK5xPJOO9IQW/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_bhx4yB5Exg6lIJ6FQkOo/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_GUk1E1WXSxgFRGUwhLZi/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_iORQxyAv4AL9G7AQS5zA/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_rieHC7sOaR6Rww3HYTz4/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_FbtGzUVL6Ixbbdx7fosz/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_rLEuA3AdPSDf5Z8dLS9N/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_zDhcp82mPUkrw7TQyGCD/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_3LkcdL53T7aLGLZg6429/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_yUO5Uk0fop69AvvDCD85/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_23JPL9u4iDigZl0bPyn6/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_pmyoPM0wRRmXQV9XER12/105x105","https://avatars.mdst.yandex.net/get-finsearch/1414267/bank_228_46635c26.jpg/180x112","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_KIlGFDHEoCVY6P4Xsl6U/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_8Tf112UpjyIRvGt29rXp/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_DLoY2o8D1kghiUE9ZSCd/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WD0Y8kQ2Q791oCSZq9nO/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_klUL8r1OMeAegtB0yXnU/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_nR82GvwAQR9wjbNsTxWO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_XG1GWI7nglxhkFRZoouP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_TupcySkKlWT3bqwoQepq/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_2bKSIQEMb1WXaGZ1b4VI/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_7EqpHXpDz2yFjKzVjnvb/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_Mal2jeC00tnYDEw2Gekm/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_087ODFzMSSvIfjT9a5oE/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_E2Z17qYEvs9U2PQe9y2r/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_wqYSAWBv5w0Qryb2OL6s/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_MSMkzC8Mwq0NlqIrRYlP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_gYXq1QOVHVXlSevowmFR/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_4vJIc7Vrj8fRmwz5sMt9/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WhDUkLc8QncEwTCfqbah/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_A0OphCVqny4ORloE4PUe/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_EZC9HQXqPXBw48kMTVmG/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"kd6yw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"kd6y4":{"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%20PL&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":"kd6yw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"},"kd6y5":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"kd6yw08-0-1"},"ui":"desktop","service":"finance","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}