Стоимость акции Полюса Золото (PLZL) за последний месяц выросла на 134,20 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
PLZLПолюс ЗолотоБиржа MOEX, время открытия 07:35, дата 27.04.2026
{"53xd0":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BPLZL%26ncrnd%3D46318","tld":"ru","platform":"desktop"},"loginUrl":"https://passport.yandex.ru/auth?retpath=https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BPLZL%26ncrnd%3D46318&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":"1777268075058948-17672469810761065589-balancer-l7leveler-kubr-yp-klg-113-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки PLZL","reqid":"1777268075058948-17672469810761065589-balancer-l7leveler-kubr-yp-klg-113-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки PLZL\"}","counters":{"type":"b","data":{"$header":"53xdz000","logo":"53xdz001","advanced-search":"53xdz002","login":"53xdz004","usermenu":"53xdz005","market-cart":"53xdz007","more-button":"53xdz008","cbir":"53xdz009","clear":"53xdz00a","submit":"53xdz00b","alice":"53xdz00c","favorites":"53xdz00d","weather-informer":"53xdz00e","$navigation":"53xdz00f","item":"53xdz01i","tab-search":"53xdz011","tab-alice_chat":"53xdz013","tab-finance":"53xdz015","tab-images":"53xdz017","tab-video":"53xdz019","tab-maps":"53xdz01b","tab-shopping":"53xdz01d","tab-realty":"53xdz01f","tab-translate":"53xdz01h","tab-all":"53xdz01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"745877931777268016"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"53xdw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"53xd1":{"state":{"title":"Акции Полюс Золото (PLZL)","subtitle":"Стоимость акции Полюса Золото (PLZL) за последний месяц выросла на 134,20 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"53xdw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"53xd2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"101","open":"2288","close":"2288","value":"2288","low":"2288","high":"2288","ts":"1777186500"},{"volume":"57","open":"2290.4","close":"2290.6","value":"2290.6","low":"2288.2","high":"2290.6","ts":"1777186800"},{"volume":"3","open":"2291.2","close":"2291.4","value":"2291.4","low":"2291.2","high":"2291.4","ts":"1777187100"},{"volume":"2","open":"2292.4","close":"2292.4","value":"2292.4","low":"2292.4","high":"2292.4","ts":"1777187400"},{"volume":"1","open":"2292","close":"2292","value":"2292","low":"2292","high":"2292","ts":"1777187700"},{"volume":"2","open":"2288.6","close":"2288.6","value":"2288.6","low":"2288.6","high":"2288.6","ts":"1777188000"},{"volume":"12","open":"2289.8","close":"2288.6","value":"2288.6","low":"2288.6","high":"2289.8","ts":"1777188300"},{"volume":"5","open":"2288.2","close":"2288.2","value":"2288.2","low":"2288.2","high":"2288.2","ts":"1777188600"},{"volume":"16","open":"2288.2","close":"2288.2","value":"2288.2","low":"2288","high":"2288.2","ts":"1777188900"},{"volume":"3","open":"2289.4","close":"2288.2","value":"2288.2","low":"2288.2","high":"2289.4","ts":"1777189200"},{"volume":"22","open":"2288.2","close":"2288.2","value":"2288.2","low":"2288.2","high":"2288.8","ts":"1777189500"},{"volume":"1","open":"2288.4","close":"2288.4","value":"2288.4","low":"2288.4","high":"2288.4","ts":"1777189800"},{"volume":"5","open":"2289","close":"2289","value":"2289","low":"2289","high":"2289","ts":"1777190100"},{"volume":"5","open":"2288.8","close":"2288.4","value":"2288.4","low":"2288.4","high":"2288.8","ts":"1777190400"},{"volume":"14","open":"2288.8","close":"2289","value":"2289","low":"2288.8","high":"2289","ts":"1777190700"},{"volume":"3","open":"2288.6","close":"2289","value":"2289","low":"2288.6","high":"2289","ts":"1777191000"},{"volume":"23","open":"2290","close":"2291","value":"2291","low":"2288.8","high":"2291","ts":"1777191300"},{"volume":"1","open":"2289.2","close":"2289.2","value":"2289.2","low":"2289.2","high":"2289.2","ts":"1777191600"},{"volume":"1","open":"2289.2","close":"2289.2","value":"2289.2","low":"2289.2","high":"2289.2","ts":"1777191900"},{"volume":"2","open":"2289","close":"2289","value":"2289","low":"2289","high":"2289","ts":"1777192200"},{"volume":"2","open":"2290.2","close":"2290.2","value":"2290.2","low":"2290.2","high":"2290.2","ts":"1777192500"},{"volume":"6","open":"2289.6","close":"2289.4","value":"2289.4","low":"2289.4","high":"2290.2","ts":"1777192800"},{"volume":"142","open":"2289.8","close":"2289.2","value":"2289.2","low":"2289.2","high":"2291.4","ts":"1777193100"},{"volume":"5","open":"2289","close":"2289","value":"2289","low":"2289","high":"2289","ts":"1777193400"},{"volume":"1","open":"2289.2","close":"2289.2","value":"2289.2","low":"2289.2","high":"2289.2","ts":"1777193700"},{"volume":"5","open":"2289","close":"2289.2","value":"2289.2","low":"2289","high":"2289.2","ts":"1777194000"},{"volume":"1","open":"2289","close":"2289","value":"2289","low":"2289","high":"2289","ts":"1777194300"},{"volume":"4","open":"2289.2","close":"2289.2","value":"2289.2","low":"2289.2","high":"2289.2","ts":"1777194600"},{"volume":"3","open":"2288.6","close":"2288.6","value":"2288.6","low":"2288.6","high":"2288.6","ts":"1777194900"},{"volume":"3","open":"2289.6","close":"2289.6","value":"2289.6","low":"2289.6","high":"2289.6","ts":"1777195200"},{"volume":"4","open":"2289.4","close":"2289.4","value":"2289.4","low":"2289.4","high":"2289.4","ts":"1777195500"},{"volume":"10","open":"2289.4","close":"2289.4","value":"2289.4","low":"2289.4","high":"2289.4","ts":"1777195800"},{"volume":"1","open":"2288.6","close":"2288.6","value":"2288.6","low":"2288.6","high":"2288.6","ts":"1777196100"},{"volume":"4","open":"2288.6","close":"2288.6","value":"2288.6","low":"2288.6","high":"2288.6","ts":"1777196400"},{"volume":"1","open":"2288.6","close":"2288.6","value":"2288.6","low":"2288.6","high":"2288.6","ts":"1777196700"},{"volume":"3","open":"2287.8","close":"2288.6","value":"2288.6","low":"2287.8","high":"2288.6","ts":"1777197000"},{"volume":"1","open":"2288.6","close":"2288.6","value":"2288.6","low":"2288.6","high":"2288.6","ts":"1777197300"},{"volume":"51","open":"2290.8","close":"2290.8","value":"2290.8","low":"2290.8","high":"2290.8","ts":"1777197600"},{"volume":"1","open":"2291","close":"2291","value":"2291","low":"2291","high":"2291","ts":"1777197900"},{"volume":"2","open":"2290.8","close":"2290.2","value":"2290.2","low":"2290.2","high":"2290.8","ts":"1777198200"},{"volume":"1","open":"2290.2","close":"2290.2","value":"2290.2","low":"2290.2","high":"2290.2","ts":"1777198500"},{"volume":"7","open":"2290.2","close":"2290.2","value":"2290.2","low":"2290.2","high":"2290.2","ts":"1777198800"},{"volume":"7","open":"2290.6","close":"2291.2","value":"2291.2","low":"2290.6","high":"2291.2","ts":"1777199100"},{"volume":"9","open":"2291.2","close":"2290.6","value":"2290.6","low":"2290.6","high":"2291.2","ts":"1777199400"},{"volume":"3","open":"2291","close":"2291.2","value":"2291.2","low":"2291","high":"2291.2","ts":"1777199700"},{"volume":"1535","open":"2292","close":"2294","value":"2294","low":"2291.4","high":"2294.4","ts":"1777200000"},{"volume":"6","open":"2292.8","close":"2294.4","value":"2294.4","low":"2292.8","high":"2294.4","ts":"1777200300"},{"volume":"22","open":"2294","close":"2293.2","value":"2293.2","low":"2293.2","high":"2294","ts":"1777200600"},{"volume":"1","open":"2293.6","close":"2293.6","value":"2293.6","low":"2293.6","high":"2293.6","ts":"1777200900"},{"volume":"2","open":"2293","close":"2293","value":"2293","low":"2293","high":"2293","ts":"1777201200"},{"volume":"24","open":"2291.4","close":"2292.8","value":"2292.8","low":"2291.4","high":"2292.8","ts":"1777201500"},{"volume":"27","open":"2293.2","close":"2292","value":"2292","low":"2292","high":"2293.2","ts":"1777201800"},{"volume":"59","open":"2292.2","close":"2291.4","value":"2291.4","low":"2291.4","high":"2292.8","ts":"1777202100"},{"volume":"15","open":"2291","close":"2291","value":"2291","low":"2291","high":"2291","ts":"1777202400"},{"volume":"3","open":"2292.6","close":"2292.6","value":"2292.6","low":"2292.6","high":"2292.6","ts":"1777202700"},{"volume":"4","open":"2291.6","close":"2291.4","value":"2291.4","low":"2291.4","high":"2291.6","ts":"1777203000"},{"volume":"10","open":"2291.4","close":"2291.4","value":"2291.4","low":"2291.4","high":"2291.4","ts":"1777203300"},{"volume":"4","open":"2292.4","close":"2292.4","value":"2292.4","low":"2292.4","high":"2292.4","ts":"1777203600"},{"volume":"7","open":"2291","close":"2290.8","value":"2290.8","low":"2290.8","high":"2292.2","ts":"1777203900"},{"volume":"10","open":"2291","close":"2291","value":"2291","low":"2291","high":"2291","ts":"1777204200"},{"volume":"2","open":"2291.4","close":"2291.4","value":"2291.4","low":"2291.4","high":"2291.4","ts":"1777204500"},{"volume":"1","open":"2291.2","close":"2291.2","value":"2291.2","low":"2291.2","high":"2291.2","ts":"1777204800"},{"volume":"61","open":"2292.2","close":"2292.2","value":"2292.2","low":"2292.2","high":"2292.8","ts":"1777205100"},{"volume":"1","open":"2292.2","close":"2292.2","value":"2292.2","low":"2292.2","high":"2292.2","ts":"1777205400"},{"volume":"2","open":"2291.2","close":"2291","value":"2291","low":"2291","high":"2291.2","ts":"1777205700"},{"volume":"3","open":"2291.4","close":"2291.2","value":"2291.2","low":"2291.2","high":"2291.4","ts":"1777206000"},{"volume":"172","open":"2291.4","close":"2290","value":"2290","low":"2290","high":"2291.4","ts":"1777206300"},{"volume":"2","open":"2290.2","close":"2290.2","value":"2290.2","low":"2290.2","high":"2290.2","ts":"1777206600"},{"volume":"2","open":"2291","close":"2291","value":"2291","low":"2291","high":"2291","ts":"1777206900"},{"volume":"4","open":"2291","close":"2291","value":"2291","low":"2291","high":"2291","ts":"1777207200"},{"volume":"1","open":"2290.2","close":"2290.2","value":"2290.2","low":"2290.2","high":"2290.2","ts":"1777207500"},{"volume":"4","open":"2290","close":"2290.8","value":"2290.8","low":"2290","high":"2290.8","ts":"1777207800"},{"volume":"1","open":"2290","close":"2290","value":"2290","low":"2290","high":"2290","ts":"1777208100"},{"volume":"83","open":"2288.2","close":"2288.2","value":"2288.2","low":"2288.2","high":"2288.2","ts":"1777208400"},{"volume":"1","open":"2288.6","close":"2288.6","value":"2288.6","low":"2288.6","high":"2288.6","ts":"1777208700"},{"volume":"7","open":"2288.4","close":"2288.2","value":"2288.2","low":"2288.2","high":"2288.4","ts":"1777209000"},{"volume":"4","open":"2288","close":"2288.2","value":"2288.2","low":"2288","high":"2288.2","ts":"1777209300"},{"volume":"2","open":"2288.2","close":"2288.2","value":"2288.2","low":"2288.2","high":"2288.2","ts":"1777209600"},{"volume":"67","open":"2288.4","close":"2288","value":"2288","low":"2288","high":"2288.4","ts":"1777209900"},{"volume":"1","open":"2288.4","close":"2288.4","value":"2288.4","low":"2288.4","high":"2288.4","ts":"1777210200"},{"volume":"1","open":"2288.4","close":"2288.4","value":"2288.4","low":"2288.4","high":"2288.4","ts":"1777210500"},{"volume":"1","open":"2288.2","close":"2288.2","value":"2288.2","low":"2288.2","high":"2288.2","ts":"1777210800"},{"volume":"12","open":"2288.6","close":"2288.6","value":"2288.6","low":"2288.6","high":"2288.6","ts":"1777211100"},{"volume":"3","open":"2289.2","close":"2289.2","value":"2289.2","low":"2289.2","high":"2289.2","ts":"1777211400"},{"volume":"2","open":"2290","close":"2290","value":"2290","low":"2290","high":"2290","ts":"1777211700"},{"volume":"13","open":"2290","close":"2289.4","value":"2289.4","low":"2289.4","high":"2290","ts":"1777212000"},{"volume":"15","open":"2290","close":"2290","value":"2290","low":"2290","high":"2290","ts":"1777212300"},{"volume":"3","open":"2289.8","close":"2289.8","value":"2289.8","low":"2289.4","high":"2289.8","ts":"1777212600"},{"volume":"1","open":"2289","close":"2289","value":"2289","low":"2289","high":"2289","ts":"1777212900"},{"volume":"1057","open":"2288.4","close":"2289","value":"2289","low":"2288.4","high":"2289","ts":"1777213200"},{"volume":"1","open":"2289.4","close":"2289.4","value":"2289.4","low":"2289.4","high":"2289.4","ts":"1777213500"},{"volume":"2","open":"2290.2","close":"2290.2","value":"2290.2","low":"2290.2","high":"2290.2","ts":"1777213800"},{"volume":"1","open":"2291.6","close":"2291.6","value":"2291.6","low":"2291.6","high":"2291.6","ts":"1777214100"},{"volume":"2","open":"2292","close":"2292.2","value":"2292.2","low":"2292","high":"2292.2","ts":"1777214400"},{"volume":"2","open":"2291.8","close":"2290","value":"2290","low":"2290","high":"2291.8","ts":"1777214700"},{"volume":"3","open":"2291.4","close":"2291.4","value":"2291.4","low":"2291.4","high":"2291.4","ts":"1777215000"},{"volume":"3","open":"2291.2","close":"2291.2","value":"2291.2","low":"2291.2","high":"2291.2","ts":"1777215300"},{"volume":"1","open":"2291.4","close":"2291.4","value":"2291.4","low":"2291.4","high":"2291.4","ts":"1777215600"},{"volume":"20","open":"2290.2","close":"2291.4","value":"2291.4","low":"2290.2","high":"2291.4","ts":"1777215900"},{"volume":"6","open":"2290.4","close":"2291.2","value":"2291.2","low":"2290.4","high":"2291.2","ts":"1777216200"},{"volume":"12","open":"2291.2","close":"2290.4","value":"2290.4","low":"2290.4","high":"2291.2","ts":"1777216500"},{"volume":"35","open":"2290.8","close":"2291","value":"2291","low":"2290.8","high":"2291","ts":"1777216800"},{"volume":"10","open":"2290.2","close":"2289.8","value":"2289.8","low":"2289.8","high":"2290.2","ts":"1777217100"},{"volume":"1100","open":"2291","close":"2291","value":"2291","low":"2291","high":"2291","ts":"1777217400"},{"volume":"32","open":"2291.8","close":"2292.2","value":"2292.2","low":"2291.8","high":"2292.2","ts":"1777217700"},{"volume":"8","open":"2292","close":"2292","value":"2292","low":"2292","high":"2292.2","ts":"1777218000"},{"volume":"227","open":"2292","close":"2292.4","value":"2292.4","low":"2290.8","high":"2292.4","ts":"1777218300"},{"volume":"461","open":"2292.2","close":"2291.8","value":"2291.8","low":"2291.2","high":"2293","ts":"1777218600"},{"volume":"114","open":"2293","close":"2293.4","value":"2293.4","low":"2291.8","high":"2293.4","ts":"1777218900"},{"volume":"145","open":"2296.2","close":"2296.2","value":"2296.2","low":"2296.2","high":"2296.2","ts":"1777262100"},{"volume":"1222","open":"2296.2","close":"2293.2","value":"2293.2","low":"2291.6","high":"2296.2","ts":"1777262400"},{"volume":"1195","open":"2293.2","close":"2295.8","value":"2295.8","low":"2293","high":"2297","ts":"1777262700"},{"volume":"538","open":"2297","close":"2296.2","value":"2296.2","low":"2296.2","high":"2298","ts":"1777263000"},{"volume":"2248","open":"2296.2","close":"2299","value":"2299","low":"2296.2","high":"2300","ts":"1777263300"},{"volume":"1758","open":"2299","close":"2302.4","value":"2302.4","low":"2299","high":"2302.4","ts":"1777263600"},{"volume":"646","open":"2300.8","close":"2300.2","value":"2300.2","low":"2300.2","high":"2302.4","ts":"1777263900"},{"volume":"332","open":"2300","close":"2299.8","value":"2299.8","low":"2299.2","high":"2301.8","ts":"1777264200"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"32","open":"2224.4","close":"2224","value":"2224","low":"2224","high":"2225","ts":"1776657600"},{"volume":"208","open":"2225.4","close":"2225.4","value":"2225.4","low":"2225.4","high":"2225.8","ts":"1776661200"},{"volume":"869","open":"2228.2","close":"2227.8","value":"2227.8","low":"2227","high":"2228.6","ts":"1776664800"},{"volume":"1037","open":"2242.4","close":"2242.6","value":"2242.6","low":"2241.6","high":"2242.8","ts":"1776668400"},{"volume":"218","open":"2239","close":"2239","value":"2239","low":"2238.8","high":"2239.2","ts":"1776672000"},{"volume":"1490","open":"2252","close":"2253.6","value":"2253.6","low":"2252","high":"2253.6","ts":"1776675600"},{"volume":"467","open":"2266.8","close":"2264.6","value":"2264.6","low":"2264.2","high":"2267","ts":"1776679200"},{"volume":"2179","open":"2270.2","close":"2271","value":"2271","low":"2268.4","high":"2271","ts":"1776682800"},{"volume":"1703","open":"2269.2","close":"2269.6","value":"2269.6","low":"2268.6","high":"2271","ts":"1776686400"},{"volume":"351","open":"2283","close":"2283.8","value":"2283.8","low":"2282.8","high":"2284","ts":"1776690000"},{"volume":"3803","open":"2294.4","close":"2297.6","value":"2297.6","low":"2294","high":"2298","ts":"1776693600"},{"volume":"1","open":"2293","close":"2293","value":"2293","low":"2293","high":"2293","ts":"1776697200"},{"volume":"258","open":"2281.6","close":"2280.4","value":"2280.4","low":"2280.4","high":"2281.8","ts":"1776700800"},{"volume":"36","open":"2279.8","close":"2280","value":"2280","low":"2279.8","high":"2280","ts":"1776704400"},{"volume":"535","open":"2280","close":"2279.8","value":"2279.8","low":"2279.8","high":"2280.4","ts":"1776708000"},{"volume":"1289","open":"2279.6","close":"2279.8","value":"2279.8","low":"2279","high":"2280.2","ts":"1776711600"},{"volume":"301","open":"2280.2","close":"2280.2","value":"2280.2","low":"2279.8","high":"2280.2","ts":"1776715200"},{"volume":"1180","open":"2276.8","close":"2276.8","value":"2276.8","low":"2276.8","high":"2276.8","ts":"1776740400"},{"volume":"99","open":"2284","close":"2284","value":"2284","low":"2284","high":"2284.4","ts":"1776744000"},{"volume":"159","open":"2286.8","close":"2287","value":"2287","low":"2286.4","high":"2287","ts":"1776747600"},{"volume":"236","open":"2290.2","close":"2288.6","value":"2288.6","low":"2288.6","high":"2290.4","ts":"1776751200"},{"volume":"274","open":"2294.8","close":"2293","value":"2293","low":"2293","high":"2294.8","ts":"1776754800"},{"volume":"280","open":"2278.6","close":"2278.4","value":"2278.4","low":"2278.4","high":"2278.6","ts":"1776758400"},{"volume":"162","open":"2285","close":"2283.4","value":"2283.4","low":"2283.4","high":"2285","ts":"1776762000"},{"volume":"2333","open":"2291.8","close":"2289.2","value":"2289.2","low":"2288.6","high":"2291.8","ts":"1776765600"},{"volume":"117","open":"2298.6","close":"2298.8","value":"2298.8","low":"2297.8","high":"2299.2","ts":"1776769200"},{"volume":"1210","open":"2293.6","close":"2295.6","value":"2295.6","low":"2293.6","high":"2296.2","ts":"1776772800"},{"volume":"4891","open":"2291.2","close":"2290","value":"2290","low":"2289","high":"2291.2","ts":"1776776400"},{"volume":"1705","open":"2302.2","close":"2303","value":"2303","low":"2300.8","high":"2303","ts":"1776780000"},{"volume":"4","open":"2304.4","close":"2304.4","value":"2304.4","low":"2304.4","high":"2304.4","ts":"1776783600"},{"volume":"1094","open":"2296","close":"2297.2","value":"2297.2","low":"2295.6","high":"2298.6","ts":"1776787200"},{"volume":"330","open":"2292.6","close":"2291.8","value":"2291.8","low":"2291.8","high":"2292.8","ts":"1776790800"},{"volume":"51","open":"2296.8","close":"2297","value":"2297","low":"2296.8","high":"2297","ts":"1776794400"},{"volume":"3188","open":"2286.8","close":"2284","value":"2284","low":"2282.6","high":"2286.8","ts":"1776798000"},{"volume":"674","open":"2294.2","close":"2296.6","value":"2296.6","low":"2293.8","high":"2296.6","ts":"1776801600"},{"volume":"1316","open":"2303","close":"2303","value":"2303","low":"2303","high":"2303","ts":"1776826800"},{"volume":"114","open":"2316.6","close":"2317.6","value":"2317.6","low":"2316.6","high":"2317.8","ts":"1776830400"},{"volume":"1522","open":"2320","close":"2323","value":"2323","low":"2319.8","high":"2323.2","ts":"1776834000"},{"volume":"140","open":"2323.2","close":"2323","value":"2323","low":"2322.6","high":"2323.2","ts":"1776837600"},{"volume":"1325","open":"2319.8","close":"2322.8","value":"2322.8","low":"2319.8","high":"2322.8","ts":"1776841200"},{"volume":"504","open":"2316.6","close":"2317","value":"2317","low":"2316.2","high":"2317","ts":"1776844800"},{"volume":"54","open":"2309.4","close":"2309.8","value":"2309.8","low":"2309.4","high":"2310","ts":"1776848400"},{"volume":"54","open":"2316.8","close":"2316","value":"2316","low":"2316","high":"2316.8","ts":"1776852000"},{"volume":"15","open":"2315","close":"2314.8","value":"2314.8","low":"2314.6","high":"2315","ts":"1776855600"},{"volume":"1560","open":"2305.2","close":"2305.4","value":"2305.4","low":"2303","high":"2305.4","ts":"1776859200"},{"volume":"172","open":"2297.2","close":"2298.2","value":"2298.2","low":"2297.2","high":"2298.2","ts":"1776862800"},{"volume":"80","open":"2304","close":"2304","value":"2304","low":"2303.2","high":"2304","ts":"1776866400"},{"volume":"326","open":"2301","close":"2301","value":"2301","low":"2301","high":"2301","ts":"1776870000"},{"volume":"171","open":"2305.8","close":"2305.2","value":"2305.2","low":"2305.2","high":"2305.8","ts":"1776873600"},{"volume":"262","open":"2305","close":"2303.8","value":"2303.8","low":"2303.8","high":"2305","ts":"1776877200"},{"volume":"97","open":"2305.4","close":"2305.8","value":"2305.8","low":"2305.4","high":"2306.6","ts":"1776880800"},{"volume":"13","open":"2303","close":"2303","value":"2303","low":"2302.8","high":"2303","ts":"1776884400"},{"volume":"2029","open":"2305.6","close":"2303.4","value":"2303.4","low":"2302.8","high":"2305.6","ts":"1776888000"},{"volume":"921","open":"2303","close":"2303","value":"2303","low":"2303","high":"2303","ts":"1776913200"},{"volume":"153","open":"2286.8","close":"2287","value":"2287","low":"2286.8","high":"2287","ts":"1776916800"},{"volume":"86","open":"2294.8","close":"2295.8","value":"2295.8","low":"2293.4","high":"2295.8","ts":"1776920400"},{"volume":"479","open":"2297.8","close":"2298","value":"2298","low":"2296.4","high":"2298","ts":"1776924000"},{"volume":"362","open":"2306.2","close":"2307","value":"2307","low":"2306","high":"2307","ts":"1776927600"},{"volume":"40","open":"2299.2","close":"2298.2","value":"2298.2","low":"2298.2","high":"2299.2","ts":"1776931200"},{"volume":"26","open":"2292","close":"2292","value":"2292","low":"2291.8","high":"2292.2","ts":"1776934800"},{"volume":"96","open":"2291.8","close":"2291.8","value":"2291.8","low":"2291.8","high":"2292.2","ts":"1776938400"},{"volume":"314","open":"2299.8","close":"2299.8","value":"2299.8","low":"2299.8","high":"2300.6","ts":"1776942000"},{"volume":"266","open":"2309.2","close":"2310.2","value":"2310.2","low":"2308.6","high":"2310.8","ts":"1776945600"},{"volume":"328","open":"2301.2","close":"2301","value":"2301","low":"2301","high":"2302.4","ts":"1776949200"},{"volume":"22","open":"2302.4","close":"2303.4","value":"2303.4","low":"2302.4","high":"2303.4","ts":"1776952800"},{"volume":"4","open":"2291.2","close":"2291.2","value":"2291.2","low":"2291.2","high":"2291.2","ts":"1776956400"},{"volume":"169","open":"2298","close":"2298.2","value":"2298.2","low":"2296.6","high":"2298.2","ts":"1776960000"},{"volume":"23","open":"2292","close":"2291.6","value":"2291.6","low":"2291.6","high":"2292","ts":"1776963600"},{"volume":"219","open":"2293.4","close":"2293.6","value":"2293.6","low":"2293.4","high":"2293.6","ts":"1776967200"},{"volume":"6","open":"2291.2","close":"2291.2","value":"2291.2","low":"2291.2","high":"2291.2","ts":"1776970800"},{"volume":"304","open":"2288.6","close":"2288","value":"2288","low":"2288","high":"2288.6","ts":"1776974400"},{"volume":"414","open":"2288","close":"2288","value":"2288","low":"2288","high":"2288","ts":"1776999600"},{"volume":"40","open":"2281.8","close":"2282.4","value":"2282.4","low":"2281.8","high":"2282.4","ts":"1777003200"},{"volume":"1","open":"2285.2","close":"2285.2","value":"2285.2","low":"2285.2","high":"2285.2","ts":"1777006800"},{"volume":"2600","open":"2281.4","close":"2280.2","value":"2280.2","low":"2280","high":"2281.6","ts":"1777010400"},{"volume":"1118","open":"2291.2","close":"2290.4","value":"2290.4","low":"2290.4","high":"2292","ts":"1777014000"},{"volume":"363","open":"2300","close":"2300","value":"2300","low":"2299.4","high":"2301","ts":"1777017600"},{"volume":"876","open":"2300","close":"2299.4","value":"2299.4","low":"2298","high":"2300","ts":"1777021200"},{"volume":"530","open":"2292.8","close":"2293","value":"2293","low":"2292.8","high":"2293.8","ts":"1777024800"},{"volume":"394","open":"2296.6","close":"2297.2","value":"2297.2","low":"2295.8","high":"2298","ts":"1777028400"},{"volume":"827","open":"2293.2","close":"2293.2","value":"2293.2","low":"2292.6","high":"2294.2","ts":"1777032000"},{"volume":"739","open":"2282.6","close":"2282.2","value":"2282.2","low":"2282.2","high":"2282.8","ts":"1777035600"},{"volume":"453","open":"2293.2","close":"2292.8","value":"2292.8","low":"2291.8","high":"2293.2","ts":"1777039200"},{"volume":"1","open":"2281.4","close":"2281.4","value":"2281.4","low":"2281.4","high":"2281.4","ts":"1777042800"},{"volume":"3","open":"2285.4","close":"2285.4","value":"2285.4","low":"2285.4","high":"2285.4","ts":"1777046400"},{"volume":"714","open":"2288.8","close":"2290.4","value":"2290.4","low":"2288.8","high":"2290.4","ts":"1777050000"},{"volume":"113","open":"2289.8","close":"2290","value":"2290","low":"2289.8","high":"2290","ts":"1777053600"},{"volume":"2","open":"2288.4","close":"2288.4","value":"2288.4","low":"2288.4","high":"2288.4","ts":"1777057200"},{"volume":"212","open":"2286.4","close":"2289.8","value":"2289.8","low":"2286.4","high":"2289.8","ts":"1777060800"},{"volume":"332","open":"2292.6","close":"2292.6","value":"2292.6","low":"2292.6","high":"2292.6","ts":"1777096800"},{"volume":"48","open":"2287.2","close":"2286.8","value":"2286.8","low":"2285.8","high":"2287.4","ts":"1777100400"},{"volume":"43","open":"2291.6","close":"2291.6","value":"2291.6","low":"2291.6","high":"2291.6","ts":"1777104000"},{"volume":"5","open":"2291","close":"2291","value":"2291","low":"2291","high":"2291","ts":"1777107600"},{"volume":"5","open":"2291.4","close":"2291.4","value":"2291.4","low":"2291.4","high":"2291.4","ts":"1777111200"},{"volume":"21","open":"2291.2","close":"2291.8","value":"2291.8","low":"2291.2","high":"2291.8","ts":"1777114800"},{"volume":"14","open":"2291","close":"2290.8","value":"2290.8","low":"2290.8","high":"2291","ts":"1777118400"},{"volume":"310","open":"2288.8","close":"2290.4","value":"2290.4","low":"2288.8","high":"2290.4","ts":"1777122000"},{"volume":"3","open":"2289","close":"2289.2","value":"2289.2","low":"2288.6","high":"2289.2","ts":"1777125600"},{"volume":"5","open":"2288.6","close":"2288.8","value":"2288.8","low":"2288.6","high":"2288.8","ts":"1777129200"},{"volume":"101","open":"2288","close":"2288","value":"2288","low":"2288","high":"2288","ts":"1777183200"},{"volume":"5","open":"2289","close":"2289","value":"2289","low":"2289","high":"2289","ts":"1777186800"},{"volume":"1","open":"2289.2","close":"2289.2","value":"2289.2","low":"2289.2","high":"2289.2","ts":"1777190400"},{"volume":"1","open":"2288.6","close":"2288.6","value":"2288.6","low":"2288.6","high":"2288.6","ts":"1777194000"},{"volume":"1","open":"2293.6","close":"2293.6","value":"2293.6","low":"2293.6","high":"2293.6","ts":"1777197600"},{"volume":"2","open":"2291.4","close":"2291.4","value":"2291.4","low":"2291.4","high":"2291.4","ts":"1777201200"},{"volume":"1","open":"2290","close":"2290","value":"2290","low":"2290","high":"2290","ts":"1777204800"},{"volume":"299","open":"2288","close":"2290","value":"2290","low":"2288","high":"2290","ts":"1777208400"},{"volume":"1491","open":"2290","close":"2291.2","value":"2291.2","low":"2288.4","high":"2292.2","ts":"1777212000"},{"volume":"2885","open":"2291.2","close":"2293.4","value":"2293.4","low":"2289.6","high":"2293.4","ts":"1777215600"},{"volume":"145","open":"2296.2","close":"2296.2","value":"2296.2","low":"2296.2","high":"2296.2","ts":"1777258800"},{"volume":"7939","open":"2296.2","close":"2299.8","value":"2299.8","low":"2291.6","high":"2302.4","ts":"1777262400"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"1544758","open":"2236","close":"2165.6","value":"2165.6","low":"2158.8","high":"2243.8","ts":"1774558800"},{"volume":"109960","open":"2165.6","close":"2150.2","value":"2150.2","low":"2145.4","high":"2166.8","ts":"1774645200"},{"volume":"84512","open":"2156.2","close":"2175.6","value":"2175.6","low":"2150","high":"2181.4","ts":"1774731600"},{"volume":"1278679","open":"2184.4","close":"2121","value":"2121","low":"2115","high":"2188.6","ts":"1774818000"},{"volume":"1870976","open":"2124.2","close":"2115.4","value":"2115.4","low":"2068.4","high":"2141","ts":"1774904400"},{"volume":"1704631","open":"2120.8","close":"2167.8","value":"2167.8","low":"2105.6","high":"2176","ts":"1774990800"},{"volume":"1077287","open":"2155.6","close":"2150","value":"2150","low":"2124.2","high":"2175","ts":"1775077200"},{"volume":"554198","open":"2150","close":"2138.6","value":"2138.6","low":"2133","high":"2167","ts":"1775163600"},{"volume":"50579","open":"2140.2","close":"2140.2","value":"2140.2","low":"2130.4","high":"2146.4","ts":"1775250000"},{"volume":"27139","open":"2143","close":"2147.8","value":"2147.8","low":"2140.2","high":"2149.2","ts":"1775336400"},{"volume":"916542","open":"2142.4","close":"2171.2","value":"2171.2","low":"2135.4","high":"2185","ts":"1775422800"},{"volume":"1730370","open":"2172","close":"2259","value":"2259","low":"2169.2","high":"2266","ts":"1775509200"},{"volume":"2250358","open":"2293","close":"2260.2","value":"2260.2","low":"2251","high":"2338","ts":"1775595600"},{"volume":"1058247","open":"2261.4","close":"2224.2","value":"2224.2","low":"2206.2","high":"2276","ts":"1775682000"},{"volume":"1179220","open":"2225","close":"2163.4","value":"2163.4","low":"2153.4","high":"2232.8","ts":"1775768400"},{"volume":"67646","open":"2168.6","close":"2171.8","value":"2171.8","low":"2151","high":"2174.8","ts":"1775854800"},{"volume":"260960","open":"2171.8","close":"2128.8","value":"2128.8","low":"2115.4","high":"2173","ts":"1775941200"},{"volume":"724374","open":"2140","close":"2131","value":"2131","low":"2105.8","high":"2152","ts":"1776027600"},{"volume":"1454848","open":"2131","close":"2207.4","value":"2207.4","low":"2131","high":"2218.8","ts":"1776114000"},{"volume":"1288813","open":"2209","close":"2238.2","value":"2238.2","low":"2202.2","high":"2257.4","ts":"1776200400"},{"volume":"650675","open":"2243.4","close":"2230","value":"2230","low":"2222.2","high":"2258.6","ts":"1776286800"},{"volume":"1222758","open":"2236","close":"2263.2","value":"2263.2","low":"2224","high":"2295.6","ts":"1776373200"},{"volume":"180226","open":"2270","close":"2241.2","value":"2241.2","low":"2239.6","high":"2274","ts":"1776459600"},{"volume":"32500","open":"2227.6","close":"2236","value":"2236","low":"2226.2","high":"2236","ts":"1776546000"},{"volume":"1413545","open":"2233.4","close":"2280.2","value":"2280.2","low":"2220.8","high":"2304.8","ts":"1776632400"},{"volume":"1217173","open":"2276.8","close":"2296.6","value":"2296.6","low":"2270.2","high":"2315","ts":"1776718800"},{"volume":"889172","open":"2303","close":"2303.4","value":"2303.4","low":"2296.2","high":"2332","ts":"1776805200"},{"volume":"494154","open":"2303","close":"2288","value":"2288","low":"2284","high":"2314.4","ts":"1776891600"},{"volume":"619783","open":"2288","close":"2289.8","value":"2289.8","low":"2275.2","high":"2308","ts":"1776978000"},{"volume":"21005","open":"2292.6","close":"2288.8","value":"2288.8","low":"2284","high":"2295","ts":"1777064400"},{"volume":"18063","open":"2288","close":"2293.4","value":"2293.4","low":"2286.2","high":"2294.4","ts":"1777150800"},{"volume":"8084","open":"2296.2","close":"2299.8","value":"2299.8","low":"2291.6","high":"2302.4","ts":"1777237200"}]},{"range":"year","tabText":"Год","data":[{"volume":"63011","open":"1850.2","close":"1854.6","value":"1854.6","low":"1849.4","high":"1859.8","ts":"1745701200"},{"volume":"1468026","open":"1850","close":"1816.6","value":"1816.6","low":"1794.2","high":"1854.8","ts":"1745787600"},{"volume":"1002267","open":"1804","close":"1761.8","value":"1761.8","low":"1756.4","high":"1812.6","ts":"1745874000"},{"volume":"1090638","open":"1764","close":"1751.4","value":"1751.4","low":"1707.2","high":"1765","ts":"1745960400"},{"volume":"867127","open":"1751.4","close":"1701.8","value":"1701.8","low":"1700.8","high":"1784","ts":"1746133200"},{"volume":"108676","open":"1705.2","close":"1719.4","value":"1719.4","low":"1703","high":"1734.6","ts":"1746219600"},{"volume":"66571","open":"1724","close":"1722.4","value":"1722.4","low":"1717.2","high":"1727.8","ts":"1746306000"},{"volume":"885206","open":"1722.2","close":"1744.6","value":"1744.6","low":"1703.8","high":"1756.6","ts":"1746392400"},{"volume":"1053239","open":"1752","close":"1804.2","value":"1804.2","low":"1750.2","high":"1809.8","ts":"1746478800"},{"volume":"1036610","open":"1794.8","close":"1763.4","value":"1763.4","low":"1751","high":"1803.8","ts":"1746565200"},{"volume":"404342","open":"1772","close":"1748.8","value":"1748.8","low":"1738","high":"1778","ts":"1746651600"},{"volume":"58202","open":"1749.8","close":"1745.4","value":"1745.4","low":"1743","high":"1755","ts":"1746824400"},{"volume":"79140","open":"1747","close":"1750","value":"1750","low":"1742.2","high":"1754.8","ts":"1746910800"},{"volume":"1356154","open":"1744.4","close":"1736.6","value":"1736.6","low":"1702.2","high":"1763.8","ts":"1746997200"},{"volume":"746116","open":"1736.8","close":"1759.8","value":"1759.8","low":"1731","high":"1776.6","ts":"1747083600"},{"volume":"604328","open":"1744","close":"1712","value":"1712","low":"1710.4","high":"1746","ts":"1747170000"},{"volume":"1046598","open":"1708","close":"1684.6","value":"1684.6","low":"1667.2","high":"1710","ts":"1747256400"},{"volume":"1045151","open":"1682.8","close":"1663.4","value":"1663.4","low":"1652.2","high":"1699","ts":"1747342800"},{"volume":"56214","open":"1666.8","close":"1676.2","value":"1676.2","low":"1665","high":"1679.2","ts":"1747429200"},{"volume":"58729","open":"1684","close":"1680.6","value":"1680.6","low":"1676.2","high":"1685.4","ts":"1747515600"},{"volume":"643228","open":"1681","close":"1655.6","value":"1655.6","low":"1651","high":"1683.4","ts":"1747602000"},{"volume":"1551568","open":"1652.2","close":"1705","value":"1705","low":"1625.8","high":"1715.6","ts":"1747688400"},{"volume":"971374","open":"1706","close":"1706","value":"1706","low":"1688.4","high":"1729.8","ts":"1747774800"},{"volume":"1058374","open":"1710.6","close":"1669.8","value":"1669.8","low":"1649.4","high":"1718.6","ts":"1747861200"},{"volume":"972752","open":"1671.4","close":"1719.4","value":"1719.4","low":"1660.4","high":"1724.2","ts":"1747947600"},{"volume":"885117","open":"1719.4","close":"1663","value":"1663","low":"1650.6","high":"1738.6","ts":"1748206800"},{"volume":"670092","open":"1663","close":"1653.6","value":"1653.6","low":"1617","high":"1665","ts":"1748293200"},{"volume":"648351","open":"1650","close":"1688.8","value":"1688.8","low":"1644.8","high":"1692","ts":"1748379600"},{"volume":"514079","open":"1690","close":"1680.8","value":"1680.8","low":"1673.2","high":"1700","ts":"1748466000"},{"volume":"427901","open":"1680","close":"1687","value":"1687","low":"1668.2","high":"1695.6","ts":"1748552400"},{"volume":"15907","open":"1686","close":"1688.2","value":"1688.2","low":"1682.4","high":"1689","ts":"1748638800"},{"volume":"118390","open":"1686.4","close":"1649.6","value":"1649.6","low":"1645","high":"1692","ts":"1748725200"},{"volume":"1160194","open":"1652.8","close":"1729.8","value":"1729.8","low":"1650","high":"1735","ts":"1748811600"},{"volume":"765192","open":"1727.6","close":"1739","value":"1739","low":"1724.4","high":"1754.4","ts":"1748898000"},{"volume":"806587","open":"1741","close":"1761.8","value":"1761.8","low":"1728.8","high":"1787.8","ts":"1748984400"},{"volume":"1181513","open":"1762","close":"1823.8","value":"1823.8","low":"1762","high":"1833.8","ts":"1749070800"},{"volume":"1544158","open":"1824","close":"1746.2","value":"1746.2","low":"1731.6","high":"1845.8","ts":"1749157200"},{"volume":"53925","open":"1755","close":"1746.8","value":"1746.8","low":"1743","high":"1766.4","ts":"1749243600"},{"volume":"23355","open":"1757","close":"1744.8","value":"1744.8","low":"1740.4","high":"1758.2","ts":"1749330000"},{"volume":"26325","open":"1706.2","close":"1711.8","value":"1711.8","low":"1704","high":"1717","ts":"1749416400"},{"volume":"567415","open":"1713.2","close":"1722.4","value":"1722.4","low":"1685.4","high":"1737.2","ts":"1749502800"},{"volume":"490367","open":"1733.6","close":"1734","value":"1734","low":"1711.8","high":"1759.8","ts":"1749589200"},{"volume":"648986","open":"1757","close":"1764.4","value":"1764.4","low":"1743.2","high":"1787.4","ts":"1749762000"},{"volume":"42898","open":"1770","close":"1765.4","value":"1765.4","low":"1753.2","high":"1773","ts":"1749848400"},{"volume":"93259","open":"1765","close":"1762.6","value":"1762.6","low":"1748.2","high":"1774","ts":"1749934800"},{"volume":"819174","open":"1762.6","close":"1757","value":"1757","low":"1701.8","high":"1773.8","ts":"1750021200"},{"volume":"601112","open":"1757","close":"1744.4","value":"1744.4","low":"1725","high":"1768","ts":"1750107600"},{"volume":"194862","open":"1747.8","close":"1732.8","value":"1732.8","low":"1725","high":"1749.8","ts":"1750194000"},{"volume":"832422","open":"1733","close":"1733","value":"1733","low":"1703","high":"1740","ts":"1750280400"},{"volume":"315789","open":"1730.2","close":"1715.4","value":"1715.4","low":"1710.2","high":"1738","ts":"1750366800"},{"volume":"553626","open":"1729.4","close":"1701.8","value":"1701.8","low":"1701","high":"1729.4","ts":"1750626000"},{"volume":"683009","open":"1701","close":"1717.8","value":"1717.8","low":"1669","high":"1719.4","ts":"1750712400"},{"volume":"771545","open":"1719.6","close":"1755.6","value":"1755.6","low":"1710.4","high":"1761","ts":"1750798800"},{"volume":"842664","open":"1759","close":"1790","value":"1790","low":"1751.2","high":"1799.2","ts":"1750885200"},{"volume":"990663","open":"1768","close":"1797.2","value":"1797.2","low":"1756","high":"1799","ts":"1750971600"},{"volume":"60592","open":"1790.4","close":"1796.2","value":"1796.2","low":"1784.8","high":"1812.4","ts":"1751058000"},{"volume":"46440","open":"1796.2","close":"1784.8","value":"1784.8","low":"1784","high":"1798.4","ts":"1751144400"},{"volume":"702425","open":"1783.8","close":"1817.4","value":"1817.4","low":"1778","high":"1831","ts":"1751230800"},{"volume":"1500548","open":"1831","close":"1865","value":"1865","low":"1829.4","high":"1894.4","ts":"1751317200"},{"volume":"971596","open":"1865.2","close":"1867","value":"1867","low":"1829.4","high":"1889","ts":"1751403600"},{"volume":"29957","open":"1857.2","close":"1851.6","value":"1851.6","low":"1846.6","high":"1862.4","ts":"1751490000"},{"volume":"1415565","open":"1855.8","close":"1908","value":"1908","low":"1848","high":"1916.8","ts":"1751576400"},{"volume":"32161","open":"1908","close":"1905","value":"1905","low":"1901.2","high":"1911.4","ts":"1751662800"},{"volume":"24395","open":"1904.4","close":"1903.6","value":"1903.6","low":"1900.4","high":"1906.8","ts":"1751749200"},{"volume":"723182","open":"1897.8","close":"1882","value":"1882","low":"1866.2","high":"1899.6","ts":"1751835600"},{"volume":"760412","open":"1880.2","close":"1845.2","value":"1845.2","low":"1841","high":"1888.6","ts":"1751922000"},{"volume":"941250","open":"1840.2","close":"1828.4","value":"1828.4","low":"1802.4","high":"1851.4","ts":"1752008400"},{"volume":"583113","open":"1830","close":"1860.8","value":"1860.8","low":"1822.8","high":"1877.2","ts":"1752094800"},{"volume":"1270948","open":"1863","close":"1790","value":"1790","low":"1777","high":"1867","ts":"1752181200"},{"volume":"28707","open":"1797.8","close":"1784.2","value":"1784.2","low":"1782.6","high":"1798.8","ts":"1752267600"},{"volume":"26694","open":"1785","close":"1780","value":"1780","low":"1771","high":"1787","ts":"1752354000"},{"volume":"1108760","open":"1787","close":"1837.6","value":"1837.6","low":"1750.2","high":"1838.4","ts":"1752440400"},{"volume":"720223","open":"1839.6","close":"1862","value":"1862","low":"1835.8","high":"1888","ts":"1752526800"},{"volume":"777626","open":"1862","close":"1884.4","value":"1884.4","low":"1841","high":"1900.8","ts":"1752613200"},{"volume":"413572","open":"1884.2","close":"1891","value":"1891","low":"1872.2","high":"1900","ts":"1752699600"},{"volume":"1653670","open":"1897.6","close":"1873","value":"1873","low":"1854","high":"1948.2","ts":"1752786000"},{"volume":"68083","open":"1880.2","close":"1877.4","value":"1877.4","low":"1870.4","high":"1889.4","ts":"1752872400"},{"volume":"46965","open":"1885","close":"1877.8","value":"1877.8","low":"1870","high":"1888.8","ts":"1752958800"},{"volume":"1233070","open":"1877.8","close":"1943.2","value":"1943.2","low":"1875","high":"1955","ts":"1753045200"},{"volume":"890945","open":"1945","close":"1970","value":"1970","low":"1925.6","high":"1973.6","ts":"1753131600"},{"volume":"885103","open":"1964","close":"1968.8","value":"1968.8","low":"1960.6","high":"1991.6","ts":"1753218000"},{"volume":"637158","open":"1961","close":"1973","value":"1973","low":"1951.4","high":"1983.2","ts":"1753304400"},{"volume":"780528","open":"1961.2","close":"1914.6","value":"1914.6","low":"1907.4","high":"1968.4","ts":"1753390800"},{"volume":"68467","open":"1919","close":"1926.6","value":"1926.6","low":"1915.4","high":"1939.2","ts":"1753477200"},{"volume":"30244","open":"1926.6","close":"1917.4","value":"1917.4","low":"1916.2","high":"1929.6","ts":"1753563600"},{"volume":"734370","open":"1926.6","close":"1931","value":"1931","low":"1903","high":"1956.4","ts":"1753650000"},{"volume":"1748124","open":"1936.8","close":"1987","value":"1987","low":"1929","high":"2011","ts":"1753736400"},{"volume":"1031622","open":"1994.6","close":"1930.8","value":"1930.8","low":"1930","high":"2007","ts":"1753822800"},{"volume":"674120","open":"1938.2","close":"1967.2","value":"1967.2","low":"1934","high":"1980","ts":"1753909200"},{"volume":"655782","open":"1968","close":"1966.4","value":"1966.4","low":"1943","high":"1985","ts":"1753995600"},{"volume":"1501318","open":"1966.6","close":"2031.6","value":"2031.6","low":"1958.2","high":"2035","ts":"1754254800"},{"volume":"1354103","open":"2036.6","close":"2048","value":"2048","low":"2016","high":"2063.8","ts":"1754341200"},{"volume":"1300246","open":"2046.2","close":"2053.8","value":"2053.8","low":"2022.6","high":"2071.2","ts":"1754427600"},{"volume":"1057327","open":"2053.8","close":"2079.4","value":"2079.4","low":"2044","high":"2085","ts":"1754514000"},{"volume":"1330038","open":"2084.8","close":"2145","value":"2145","low":"2073.8","high":"2147","ts":"1754600400"},{"volume":"44570","open":"2112","close":"2108.4","value":"2108.4","low":"2102.6","high":"2118.2","ts":"1754859600"},{"volume":"1627085","open":"2116.6","close":"2077","value":"2077","low":"2045.2","high":"2129.8","ts":"1754946000"},{"volume":"1011431","open":"2083.8","close":"2097.4","value":"2097.4","low":"2080.4","high":"2120","ts":"1755032400"},{"volume":"763294","open":"2107.8","close":"2108","value":"2108","low":"2080","high":"2127.6","ts":"1755118800"},{"volume":"652604","open":"2109","close":"2116.2","value":"2116.2","low":"2105.6","high":"2132","ts":"1755205200"},{"volume":"157665","open":"2104","close":"2094.4","value":"2094.4","low":"2068.2","high":"2107","ts":"1755291600"},{"volume":"48288","open":"2095","close":"2081.2","value":"2081.2","low":"2075.2","high":"2098.8","ts":"1755378000"},{"volume":"585027","open":"2081.2","close":"2115.6","value":"2115.6","low":"2081.2","high":"2124.4","ts":"1755464400"},{"volume":"1413497","open":"2116.4","close":"2137.8","value":"2137.8","low":"2116.4","high":"2166","ts":"1755550800"},{"volume":"739190","open":"2136.2","close":"2146.8","value":"2146.8","low":"2126","high":"2163.6","ts":"1755637200"},{"volume":"687127","open":"2138.8","close":"2147.4","value":"2147.4","low":"2137","high":"2181.8","ts":"1755723600"},{"volume":"1016114","open":"2148","close":"2194","value":"2194","low":"2144.8","high":"2203.2","ts":"1755810000"},{"volume":"130758","open":"2195","close":"2211","value":"2211","low":"2194.6","high":"2215","ts":"1755896400"},{"volume":"61368","open":"2219.2","close":"2214.2","value":"2214.2","low":"2206.8","high":"2220","ts":"1755982800"},{"volume":"13123","open":"2197.8","close":"2198","value":"2198","low":"2197.4","high":"2202","ts":"1756069200"},{"volume":"579692","open":"2205.4","close":"2209.6","value":"2209.6","low":"2176.2","high":"2213.4","ts":"1756155600"},{"volume":"95789","open":"2153.8","close":"2143.8","value":"2143.8","low":"2140","high":"2155","ts":"1756242000"},{"volume":"868249","open":"2147","close":"2165","value":"2165","low":"2125.2","high":"2170","ts":"1756328400"},{"volume":"948838","open":"2165","close":"2138.2","value":"2138.2","low":"2100","high":"2166.6","ts":"1756414800"},{"volume":"57126","open":"2138.2","close":"2130.8","value":"2130.8","low":"2123.2","high":"2145.4","ts":"1756501200"},{"volume":"34213","open":"2130.2","close":"2135.8","value":"2135.8","low":"2125","high":"2136.6","ts":"1756587600"},{"volume":"863321","open":"2145.4","close":"2182.4","value":"2182.4","low":"2141","high":"2190","ts":"1756674000"},{"volume":"1273684","open":"2190","close":"2223.8","value":"2223.8","low":"2166.2","high":"2228","ts":"1756760400"},{"volume":"1273063","open":"2225","close":"2232.2","value":"2232.2","low":"2204","high":"2238.2","ts":"1756846800"},{"volume":"784306","open":"2220.6","close":"2219.4","value":"2219.4","low":"2205.2","high":"2232.8","ts":"1756933200"},{"volume":"1133415","open":"2222","close":"2235.6","value":"2235.6","low":"2215.8","high":"2240","ts":"1757019600"},{"volume":"71319","open":"2238.4","close":"2234.4","value":"2234.4","low":"2231","high":"2240","ts":"1757106000"},{"volume":"1007","open":"2236.2","close":"2238.2","value":"2238.2","low":"2236.2","high":"2238.2","ts":"1757192400"},{"volume":"1564999","open":"2240","close":"2280.8","value":"2280.8","low":"2231.4","high":"2290","ts":"1757278800"},{"volume":"2120992","open":"2281.2","close":"2327.4","value":"2327.4","low":"2281.2","high":"2348.8","ts":"1757365200"},{"volume":"1017724","open":"2330","close":"2336.4","value":"2336.4","low":"2311.8","high":"2344","ts":"1757451600"},{"volume":"1121816","open":"2330.2","close":"2328.4","value":"2328.4","low":"2310.8","high":"2334.6","ts":"1757538000"},{"volume":"1770081","open":"2334.8","close":"2312.8","value":"2312.8","low":"2286.4","high":"2367.2","ts":"1757624400"},{"volume":"53277","open":"2318.4","close":"2308.4","value":"2308.4","low":"2298","high":"2324","ts":"1757710800"},{"volume":"56296","open":"2310.4","close":"2315.2","value":"2315.2","low":"2305.8","high":"2322","ts":"1757797200"},{"volume":"1374931","open":"2318","close":"2345","value":"2345","low":"2267","high":"2345","ts":"1757883600"},{"volume":"1183077","open":"2345","close":"2340.2","value":"2340.2","low":"2323.2","high":"2360","ts":"1757970000"},{"volume":"1114821","open":"2340.2","close":"2309.6","value":"2309.6","low":"2295.8","high":"2355","ts":"1758056400"},{"volume":"824289","open":"2311.6","close":"2296","value":"2296","low":"2281.6","high":"2312.6","ts":"1758142800"},{"volume":"643624","open":"2299.8","close":"2293.6","value":"2293.6","low":"2285.2","high":"2310","ts":"1758229200"},{"volume":"1555788","open":"2297.2","close":"2328.6","value":"2328.6","low":"2277","high":"2340","ts":"1758488400"},{"volume":"1311797","open":"2330.2","close":"2322.8","value":"2322.8","low":"2306","high":"2365","ts":"1758574800"},{"volume":"832525","open":"2324","close":"2309","value":"2309","low":"2301.2","high":"2334.6","ts":"1758661200"},{"volume":"226312","open":"2322.4","close":"2313","value":"2313","low":"2306.2","high":"2323.8","ts":"1758747600"},{"volume":"470693","open":"2312","close":"2320.2","value":"2320.2","low":"2306","high":"2325.8","ts":"1758834000"},{"volume":"27629","open":"2326.8","close":"2325.2","value":"2325.2","low":"2320.4","high":"2329","ts":"1758920400"},{"volume":"30787","open":"2325.2","close":"2328.4","value":"2328.4","low":"2324","high":"2331.6","ts":"1759006800"},{"volume":"1537603","open":"2341","close":"2386.6","value":"2386.6","low":"2335","high":"2407.6","ts":"1759093200"},{"volume":"1659985","open":"2405","close":"2362.4","value":"2362.4","low":"2340","high":"2439","ts":"1759179600"},{"volume":"1094567","open":"2367","close":"2368.2","value":"2368.2","low":"2344.2","high":"2405","ts":"1759266000"},{"volume":"1147066","open":"2368","close":"2317.2","value":"2317.2","low":"2286.4","high":"2378.8","ts":"1759352400"},{"volume":"728830","open":"2317.4","close":"2321.8","value":"2321.8","low":"2295","high":"2337","ts":"1759438800"},{"volume":"92679","open":"2315.2","close":"2309.8","value":"2309.8","low":"2300","high":"2329.8","ts":"1759525200"},{"volume":"71502","open":"2309.8","close":"2332","value":"2332","low":"2305.4","high":"2335.2","ts":"1759611600"},{"volume":"1102894","open":"2346","close":"2377.4","value":"2377.4","low":"2340","high":"2382","ts":"1759698000"},{"volume":"749081","open":"2382","close":"2386","value":"2386","low":"2363.8","high":"2396","ts":"1759784400"},{"volume":"1833046","open":"2396","close":"2352","value":"2352","low":"2308.2","high":"2411","ts":"1759870800"},{"volume":"1422574","open":"2352","close":"2323","value":"2323","low":"2300","high":"2377.4","ts":"1759957200"},{"volume":"1598534","open":"2322.8","close":"2292.4","value":"2292.4","low":"2235.6","high":"2322.8","ts":"1760043600"},{"volume":"1485441","open":"2270","close":"2223.6","value":"2223.6","low":"2205.8","high":"2282.6","ts":"1760302800"},{"volume":"2898644","open":"2230.2","close":"2128.2","value":"2128.2","low":"2081.6","high":"2255.2","ts":"1760389200"},{"volume":"2575089","open":"2140","close":"2212.8","value":"2212.8","low":"2094","high":"2232.6","ts":"1760475600"},{"volume":"852084","open":"2285","close":"2340","value":"2340","low":"2284.2","high":"2340","ts":"1760562000"},{"volume":"3355551","open":"2360","close":"2196.2","value":"2196.2","low":"2185","high":"2383.6","ts":"1760648400"},{"volume":"287850","open":"2196.2","close":"2213.4","value":"2213.4","low":"2193.8","high":"2224","ts":"1760734800"},{"volume":"215133","open":"2214","close":"2193.6","value":"2193.6","low":"2180","high":"2216.8","ts":"1760821200"},{"volume":"2905672","open":"2202.8","close":"2186","value":"2186","low":"2122.8","high":"2208","ts":"1760907600"},{"volume":"3168418","open":"2186","close":"2058.2","value":"2058.2","low":"2039","high":"2188.6","ts":"1760994000"},{"volume":"1936766","open":"2061.8","close":"2043.8","value":"2043.8","low":"2023","high":"2095","ts":"1761080400"},{"volume":"2006315","open":"2033","close":"2037.2","value":"2037.2","low":"1990","high":"2072","ts":"1761166800"},{"volume":"1791988","open":"2041","close":"2043.2","value":"2043.2","low":"2035","high":"2094","ts":"1761253200"},{"volume":"1385676","open":"2041.6","close":"1971","value":"1971","low":"1951.2","high":"2041.6","ts":"1761512400"},{"volume":"1022996","open":"1971","close":"1980.6","value":"1980.6","low":"1956","high":"2006.8","ts":"1761598800"},{"volume":"1898465","open":"1980.4","close":"2045.8","value":"2045.8","low":"1980","high":"2072","ts":"1761685200"},{"volume":"981509","open":"2040","close":"2094.6","value":"2094.6","low":"2039.4","high":"2097","ts":"1761771600"},{"volume":"1069213","open":"2094","close":"2052.8","value":"2052.8","low":"2041","high":"2119.8","ts":"1761858000"},{"volume":"242081","open":"2059.4","close":"2062","value":"2062","low":"2050.8","high":"2073","ts":"1761944400"},{"volume":"350387","open":"2068","close":"2098.8","value":"2098.8","low":"2063.2","high":"2107","ts":"1762117200"},{"volume":"1003159","open":"2094.6","close":"2087","value":"2087","low":"2055.2","high":"2122.6","ts":"1762290000"},{"volume":"373578","open":"2088","close":"2072.8","value":"2072.8","low":"2070.2","high":"2098","ts":"1762376400"},{"volume":"443013","open":"2073","close":"2084.8","value":"2084.8","low":"2072.8","high":"2100","ts":"1762462800"},{"volume":"25487","open":"2086","close":"2083.2","value":"2083.2","low":"2077","high":"2092.6","ts":"1762549200"},{"volume":"19695","open":"2084.8","close":"2087.2","value":"2087.2","low":"2082.6","high":"2089","ts":"1762635600"},{"volume":"1043849","open":"2098","close":"2148","value":"2148","low":"2096","high":"2148.2","ts":"1762722000"},{"volume":"707673","open":"2154","close":"2153.8","value":"2153.8","low":"2142.2","high":"2179.8","ts":"1762808400"},{"volume":"626000","open":"2151","close":"2153.6","value":"2153.6","low":"2119","high":"2165.2","ts":"1762894800"},{"volume":"1182589","open":"2159","close":"2167.8","value":"2167.8","low":"2155.8","high":"2205","ts":"1762981200"},{"volume":"942778","open":"2178.2","close":"2150.2","value":"2150.2","low":"2113.4","high":"2189","ts":"1763067600"},{"volume":"19784","open":"2150.2","close":"2151","value":"2151","low":"2144.6","high":"2156.8","ts":"1763154000"},{"volume":"24939","open":"2155","close":"2158.6","value":"2158.6","low":"2143","high":"2159.8","ts":"1763240400"},{"volume":"10628","open":"2091.8","close":"2095","value":"2095","low":"2091.8","high":"2096","ts":"1763326800"},{"volume":"995958","open":"2087.8","close":"2130.2","value":"2130.2","low":"2066.2","high":"2150","ts":"1763413200"},{"volume":"1182942","open":"2130","close":"2145","value":"2145","low":"2119.4","high":"2189","ts":"1763499600"},{"volume":"1021038","open":"2145","close":"2170.2","value":"2170.2","low":"2131.2","high":"2185","ts":"1763586000"},{"volume":"683338","open":"2170.2","close":"2161","value":"2161","low":"2140","high":"2177","ts":"1763672400"},{"volume":"757288","open":"2161.2","close":"2140","value":"2140","low":"2112","high":"2182.6","ts":"1763931600"},{"volume":"344","open":"2132.4","close":"2133.6","value":"2133.6","low":"2130.2","high":"2133.6","ts":"1764018000"},{"volume":"416162","open":"2136.8","close":"2136.6","value":"2136.6","low":"2110.2","high":"2145.2","ts":"1764104400"},{"volume":"349833","open":"2136","close":"2111.2","value":"2111.2","low":"2111","high":"2138","ts":"1764190800"},{"volume":"652272","open":"2116","close":"2140.4","value":"2140.4","low":"2112","high":"2149","ts":"1764277200"},{"volume":"33489","open":"2145.4","close":"2139.8","value":"2139.8","low":"2135","high":"2147.6","ts":"1764363600"},{"volume":"48465","open":"2140.4","close":"2147.6","value":"2147.6","low":"2136.6","high":"2152.6","ts":"1764450000"},{"volume":"512825","open":"2152.6","close":"2144.8","value":"2144.8","low":"2116.2","high":"2163","ts":"1764536400"},{"volume":"374880","open":"2145.2","close":"2135","value":"2135","low":"2121.4","high":"2151","ts":"1764622800"},{"volume":"429076","open":"2129.6","close":"2128","value":"2128","low":"2110.4","high":"2143","ts":"1764709200"},{"volume":"581541","open":"2131","close":"2136.8","value":"2136.8","low":"2119.4","high":"2152","ts":"1764795600"},{"volume":"860567","open":"2136.8","close":"2168.6","value":"2168.6","low":"2136","high":"2192","ts":"1764882000"},{"volume":"749500","open":"2173.8","close":"2138","value":"2138","low":"2133","high":"2186","ts":"1765141200"},{"volume":"15874","open":"2172.2","close":"2168","value":"2168","low":"2164.4","high":"2173","ts":"1765227600"},{"volume":"307826","open":"2170","close":"2183.8","value":"2183.8","low":"2166.8","high":"2185","ts":"1765314000"},{"volume":"1205717","open":"2188.8","close":"2255.6","value":"2255.6","low":"2181","high":"2268","ts":"1765400400"},{"volume":"1485304","open":"2259.6","close":"2241.8","value":"2241.8","low":"2222","high":"2301.4","ts":"1765486800"},{"volume":"61327","open":"2247.2","close":"2254.8","value":"2254.8","low":"2242.2","high":"2258","ts":"1765573200"},{"volume":"68514","open":"2254.8","close":"2252.8","value":"2252.8","low":"2246.2","high":"2259.2","ts":"1765659600"},{"volume":"904522","open":"2264","close":"2294.2","value":"2294.2","low":"2257.4","high":"2295","ts":"1765746000"},{"volume":"816524","open":"2294.2","close":"2312.4","value":"2312.4","low":"2280.2","high":"2314.2","ts":"1765832400"},{"volume":"649941","open":"2313","close":"2310.2","value":"2310.2","low":"2283.6","high":"2315.8","ts":"1765918800"},{"volume":"1055530","open":"2301.2","close":"2294.4","value":"2294.4","low":"2281","high":"2326","ts":"1766005200"},{"volume":"822072","open":"2292.4","close":"2304.8","value":"2304.8","low":"2281.6","high":"2315","ts":"1766091600"},{"volume":"1655240","open":"2294","close":"2286.8","value":"2286.8","low":"2266","high":"2344.2","ts":"1766350800"},{"volume":"850454","open":"2344.2","close":"2328","value":"2328","low":"2301.4","high":"2344.8","ts":"1766437200"},{"volume":"435073","open":"2330","close":"2325.2","value":"2325.2","low":"2305","high":"2332","ts":"1766523600"},{"volume":"362776","open":"2330","close":"2324.6","value":"2324.6","low":"2307.4","high":"2333.6","ts":"1766610000"},{"volume":"786921","open":"2328.6","close":"2373.4","value":"2373.4","low":"2324","high":"2379","ts":"1766696400"},{"volume":"240874","open":"2376.6","close":"2417.4","value":"2417.4","low":"2376.4","high":"2425.8","ts":"1766782800"},{"volume":"250512","open":"2417.4","close":"2445","value":"2445","low":"2417.4","high":"2445","ts":"1766869200"},{"volume":"1558987","open":"2450","close":"2372","value":"2372","low":"2346","high":"2464","ts":"1766955600"},{"volume":"708772","open":"2377","close":"2398.4","value":"2398.4","low":"2370","high":"2408","ts":"1767042000"},{"volume":"436322","open":"2415","close":"2438.8","value":"2438.8","low":"2412","high":"2443","ts":"1767560400"},{"volume":"334595","open":"2442","close":"2442","value":"2442","low":"2430.4","high":"2457.8","ts":"1767646800"},{"volume":"408546","open":"2430.6","close":"2408","value":"2408","low":"2390.2","high":"2439.8","ts":"1767819600"},{"volume":"278314","open":"2412","close":"2416.4","value":"2416.4","low":"2396","high":"2428.6","ts":"1767906000"},{"volume":"143752","open":"2547","close":"2547","value":"2547","low":"2535.2","high":"2551.2","ts":"1768165200"},{"volume":"2378741","open":"2547","close":"2580","value":"2580","low":"2527.2","high":"2607.4","ts":"1768251600"},{"volume":"1453870","open":"2599","close":"2593.2","value":"2593.2","low":"2544.2","high":"2629","ts":"1768338000"},{"volume":"680808","open":"2565.4","close":"2569.8","value":"2569.8","low":"2539.2","high":"2578","ts":"1768424400"},{"volume":"849366","open":"2560","close":"2561","value":"2561","low":"2543","high":"2589","ts":"1768510800"},{"volume":"32416","open":"2561","close":"2562","value":"2562","low":"2556.2","high":"2565","ts":"1768597200"},{"volume":"61006","open":"2562.4","close":"2573","value":"2573","low":"2560.6","high":"2573.6","ts":"1768683600"},{"volume":"619386","open":"2610.6","close":"2609","value":"2609","low":"2596.4","high":"2618.8","ts":"1768770000"},{"volume":"1300156","open":"2620","close":"2649","value":"2649","low":"2605.2","high":"2649","ts":"1768856400"},{"volume":"2456344","open":"2660.6","close":"2643","value":"2643","low":"2640.8","high":"2728.4","ts":"1768942800"},{"volume":"1277822","open":"2645.6","close":"2696","value":"2696","low":"2641","high":"2702","ts":"1769029200"},{"volume":"1083109","open":"2703.2","close":"2709","value":"2709","low":"2673","high":"2720","ts":"1769115600"},{"volume":"160241","open":"2714","close":"2719.8","value":"2719.8","low":"2709","high":"2721","ts":"1769202000"},{"volume":"247496","open":"2721","close":"2744.6","value":"2744.6","low":"2720","high":"2744.6","ts":"1769288400"},{"volume":"1735949","open":"2760","close":"2737.4","value":"2737.4","low":"2718.2","high":"2776.8","ts":"1769374800"},{"volume":"201156","open":"2693.8","close":"2714.8","value":"2714.8","low":"2692.8","high":"2716.8","ts":"1769461200"},{"volume":"2359759","open":"2735.2","close":"2738","value":"2738","low":"2684","high":"2764.8","ts":"1769547600"},{"volume":"2824383","open":"2763","close":"2706","value":"2706","low":"2620","high":"2765","ts":"1769634000"},{"volume":"3373663","open":"2660","close":"2601.2","value":"2601.2","low":"2535","high":"2678","ts":"1769720400"},{"volume":"108956","open":"2580","close":"2599.6","value":"2599.6","low":"2578.6","high":"2606.4","ts":"1769806800"},{"volume":"124851","open":"2599","close":"2599.4","value":"2599.4","low":"2580.8","high":"2600","ts":"1769893200"},{"volume":"2709354","open":"2559","close":"2629.8","value":"2629.8","low":"2506.2","high":"2638.4","ts":"1769979600"},{"volume":"1185154","open":"2659","close":"2690","value":"2690","low":"2646","high":"2694","ts":"1770066000"},{"volume":"1178982","open":"2700.6","close":"2674.8","value":"2674.8","low":"2645","high":"2726","ts":"1770152400"},{"volume":"1135373","open":"2640","close":"2601.6","value":"2601.6","low":"2591","high":"2666.8","ts":"1770238800"},{"volume":"517172","open":"2601.8","close":"2631.8","value":"2631.8","low":"2595.8","high":"2640","ts":"1770325200"},{"volume":"29713","open":"2633","close":"2626.2","value":"2626.2","low":"2622","high":"2639","ts":"1770411600"},{"volume":"48188","open":"2626.2","close":"2639.4","value":"2639.4","low":"2621.4","high":"2640","ts":"1770498000"},{"volume":"799744","open":"2644","close":"2677.8","value":"2677.8","low":"2632.2","high":"2683","ts":"1770584400"},{"volume":"700327","open":"2666.4","close":"2661.6","value":"2661.6","low":"2643","high":"2677.2","ts":"1770670800"},{"volume":"644876","open":"2669","close":"2676","value":"2676","low":"2653","high":"2694.8","ts":"1770757200"},{"volume":"1633559","open":"2677","close":"2573.2","value":"2573.2","low":"2569","high":"2677.2","ts":"1770843600"},{"volume":"1576437","open":"2581","close":"2533.8","value":"2533.8","low":"2502","high":"2594","ts":"1770930000"},{"volume":"1182484","open":"2528.4","close":"2469","value":"2469","low":"2452.8","high":"2528.8","ts":"1771189200"},{"volume":"1263749","open":"2464.8","close":"2421.6","value":"2421.6","low":"2410.2","high":"2464.8","ts":"1771275600"},{"volume":"1087682","open":"2427.2","close":"2485.6","value":"2485.6","low":"2424.2","high":"2492.6","ts":"1771362000"},{"volume":"1254206","open":"2485.8","close":"2499.6","value":"2499.6","low":"2482","high":"2545.8","ts":"1771448400"},{"volume":"722122","open":"2505","close":"2505","value":"2505","low":"2480.4","high":"2530","ts":"1771534800"},{"volume":"60258","open":"2509.8","close":"2512.2","value":"2512.2","low":"2506","high":"2518.8","ts":"1771621200"},{"volume":"29978","open":"2513","close":"2514.8","value":"2514.8","low":"2505","high":"2516.4","ts":"1771707600"},{"volume":"199689","open":"2522","close":"2531.6","value":"2531.6","low":"2517.8","high":"2533.8","ts":"1771794000"},{"volume":"566549","open":"2532.6","close":"2488","value":"2488","low":"2484.4","high":"2539","ts":"1771880400"},{"volume":"516796","open":"2491","close":"2511.4","value":"2511.4","low":"2486.6","high":"2516","ts":"1771966800"},{"volume":"593219","open":"2512","close":"2481","value":"2481","low":"2468.6","high":"2520.8","ts":"1772053200"},{"volume":"671078","open":"2476.6","close":"2505.4","value":"2505.4","low":"2466","high":"2514.6","ts":"1772139600"},{"volume":"1451580","open":"2513.6","close":"2579.2","value":"2579.2","low":"2510","high":"2581.2","ts":"1772226000"},{"volume":"394213","open":"2579.6","close":"2581.2","value":"2581.2","low":"2571.6","high":"2581.2","ts":"1772312400"},{"volume":"2520074","open":"2588.4","close":"2543","value":"2543","low":"2500","high":"2600","ts":"1772398800"},{"volume":"40494","open":"2475.2","close":"2476.4","value":"2476.4","low":"2471.6","high":"2488","ts":"1772485200"},{"volume":"778030","open":"2485.6","close":"2492.4","value":"2492.4","low":"2468.2","high":"2516","ts":"1772571600"},{"volume":"635027","open":"2500","close":"2475","value":"2475","low":"2458.8","high":"2508.4","ts":"1772658000"},{"volume":"1118155","open":"2477.4","close":"2436.4","value":"2436.4","low":"2415","high":"2484","ts":"1772744400"},{"volume":"971833","open":"2425","close":"2402.2","value":"2402.2","low":"2351","high":"2425","ts":"1773003600"},{"volume":"41010","open":"2454","close":"2464.4","value":"2464.4","low":"2452.4","high":"2465","ts":"1773090000"},{"volume":"676497","open":"2462.4","close":"2431.6","value":"2431.6","low":"2414.4","high":"2471.2","ts":"1773176400"},{"volume":"489577","open":"2424","close":"2408.6","value":"2408.6","low":"2404.8","high":"2430.2","ts":"1773262800"},{"volume":"522281","open":"2417","close":"2421.2","value":"2421.2","low":"2405.2","high":"2442","ts":"1773349200"},{"volume":"41639","open":"2421.8","close":"2425","value":"2425","low":"2416","high":"2428.8","ts":"1773435600"},{"volume":"35843","open":"2425","close":"2426.8","value":"2426.8","low":"2417.2","high":"2430","ts":"1773522000"},{"volume":"857137","open":"2431.8","close":"2392.6","value":"2392.6","low":"2383.2","high":"2436.6","ts":"1773608400"},{"volume":"373078","open":"2394.6","close":"2386.2","value":"2386.2","low":"2382.8","high":"2406.2","ts":"1773694800"},{"volume":"1376009","open":"2387","close":"2322.4","value":"2322.4","low":"2320","high":"2404.6","ts":"1773781200"},{"volume":"1102954","open":"2269.4","close":"2283","value":"2283","low":"2237","high":"2288","ts":"1773867600"},{"volume":"1405622","open":"2299.6","close":"2296","value":"2296","low":"2278","high":"2340.4","ts":"1773954000"},{"volume":"2473429","open":"2248.2","close":"2283.6","value":"2283.6","low":"2212.8","high":"2303","ts":"1774213200"},{"volume":"961256","open":"2265","close":"2273","value":"2273","low":"2261","high":"2313.2","ts":"1774299600"},{"volume":"1033236","open":"2282.6","close":"2251.4","value":"2251.4","low":"2238.8","high":"2300","ts":"1774386000"},{"volume":"1104309","open":"2251.4","close":"2227.6","value":"2227.6","low":"2213.2","high":"2254","ts":"1774472400"},{"volume":"1544758","open":"2236","close":"2165.6","value":"2165.6","low":"2158.8","high":"2243.8","ts":"1774558800"},{"volume":"109960","open":"2165.6","close":"2150.2","value":"2150.2","low":"2145.4","high":"2166.8","ts":"1774645200"},{"volume":"84512","open":"2156.2","close":"2175.6","value":"2175.6","low":"2150","high":"2181.4","ts":"1774731600"},{"volume":"1278679","open":"2184.4","close":"2121","value":"2121","low":"2115","high":"2188.6","ts":"1774818000"},{"volume":"1870976","open":"2124.2","close":"2115.4","value":"2115.4","low":"2068.4","high":"2141","ts":"1774904400"},{"volume":"1704631","open":"2120.8","close":"2167.8","value":"2167.8","low":"2105.6","high":"2176","ts":"1774990800"},{"volume":"1077287","open":"2155.6","close":"2150","value":"2150","low":"2124.2","high":"2175","ts":"1775077200"},{"volume":"554198","open":"2150","close":"2138.6","value":"2138.6","low":"2133","high":"2167","ts":"1775163600"},{"volume":"50579","open":"2140.2","close":"2140.2","value":"2140.2","low":"2130.4","high":"2146.4","ts":"1775250000"},{"volume":"27139","open":"2143","close":"2147.8","value":"2147.8","low":"2140.2","high":"2149.2","ts":"1775336400"},{"volume":"916542","open":"2142.4","close":"2171.2","value":"2171.2","low":"2135.4","high":"2185","ts":"1775422800"},{"volume":"1730370","open":"2172","close":"2259","value":"2259","low":"2169.2","high":"2266","ts":"1775509200"},{"volume":"2250358","open":"2293","close":"2260.2","value":"2260.2","low":"2251","high":"2338","ts":"1775595600"},{"volume":"1058247","open":"2261.4","close":"2224.2","value":"2224.2","low":"2206.2","high":"2276","ts":"1775682000"},{"volume":"1179220","open":"2225","close":"2163.4","value":"2163.4","low":"2153.4","high":"2232.8","ts":"1775768400"},{"volume":"67646","open":"2168.6","close":"2171.8","value":"2171.8","low":"2151","high":"2174.8","ts":"1775854800"},{"volume":"260960","open":"2171.8","close":"2128.8","value":"2128.8","low":"2115.4","high":"2173","ts":"1775941200"},{"volume":"724374","open":"2140","close":"2131","value":"2131","low":"2105.8","high":"2152","ts":"1776027600"},{"volume":"1454848","open":"2131","close":"2207.4","value":"2207.4","low":"2131","high":"2218.8","ts":"1776114000"},{"volume":"1288813","open":"2209","close":"2238.2","value":"2238.2","low":"2202.2","high":"2257.4","ts":"1776200400"},{"volume":"650675","open":"2243.4","close":"2230","value":"2230","low":"2222.2","high":"2258.6","ts":"1776286800"},{"volume":"1222758","open":"2236","close":"2263.2","value":"2263.2","low":"2224","high":"2295.6","ts":"1776373200"},{"volume":"180226","open":"2270","close":"2241.2","value":"2241.2","low":"2239.6","high":"2274","ts":"1776459600"},{"volume":"32500","open":"2227.6","close":"2236","value":"2236","low":"2226.2","high":"2236","ts":"1776546000"},{"volume":"1413545","open":"2233.4","close":"2280.2","value":"2280.2","low":"2220.8","high":"2304.8","ts":"1776632400"},{"volume":"1217173","open":"2276.8","close":"2296.6","value":"2296.6","low":"2270.2","high":"2315","ts":"1776718800"},{"volume":"889172","open":"2303","close":"2303.4","value":"2303.4","low":"2296.2","high":"2332","ts":"1776805200"},{"volume":"494154","open":"2303","close":"2288","value":"2288","low":"2284","high":"2314.4","ts":"1776891600"},{"volume":"619783","open":"2288","close":"2289.8","value":"2289.8","low":"2275.2","high":"2308","ts":"1776978000"},{"volume":"21005","open":"2292.6","close":"2288.8","value":"2288.8","low":"2284","high":"2295","ts":"1777064400"},{"volume":"18063","open":"2288","close":"2293.4","value":"2293.4","low":"2286.2","high":"2294.4","ts":"1777150800"},{"volume":"8084","open":"2296.2","close":"2299.8","value":"2299.8","low":"2291.6","high":"2302.4","ts":"1777237200"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"1385","ts":"1148155200"},{"value":"1211.99","ts":"1149710400"},{"value":"1320","ts":"1152475200"},{"value":"1280.42","ts":"1154980800"},{"value":"1154.99","ts":"1157486400"},{"value":"1187","ts":"1159992000"},{"value":"1269.91","ts":"1162756800"},{"value":"1325.08","ts":"1165262400"},{"value":"1186","ts":"1168462800"},{"value":"1339.5","ts":"1171141200"},{"value":"1233","ts":"1172955600"},{"value":"1287","ts":"1175630400"},{"value":"1159","ts":"1178395200"},{"value":"1031.06","ts":"1180987200"},{"value":"1142.26","ts":"1183579200"},{"value":"1119.07","ts":"1186257600"},{"value":"1044.64","ts":"1188763200"},{"value":"1061.29","ts":"1191268800"},{"value":"1141.71","ts":"1194811200"},{"value":"1049.98","ts":"1196539200"},{"value":"1207","ts":"1199822400"},{"value":"1283.26","ts":"1202328000"},{"value":"1316.22","ts":"1205182800"},{"value":"1198","ts":"1207688400"},{"value":"1285","ts":"1210021200"},{"value":"1653.12","ts":"1212350400"},{"value":"1261.23","ts":"1215288000"},{"value":"969.8","ts":"1218052800"},{"value":"792.98","ts":"1220212800"},{"value":"554.2","ts":"1222977600"},{"value":"540.46","ts":"1226174400"},{"value":"527.27","ts":"1228251600"},{"value":"840.75","ts":"1231794000"},{"value":"1257.2","ts":"1233867600"},{"value":"1148.97","ts":"1236114000"},{"value":"1419.74","ts":"1239051600"},{"value":"1376.8","ts":"1241298000"},{"value":"1340.28","ts":"1244318400"},{"value":"1173","ts":"1246478400"},{"value":"1304.01","ts":"1249329600"},{"value":"1290","ts":"1252180800"},{"value":"1458","ts":"1254945600"},{"value":"1569.59","ts":"1257109200"},{"value":"1623.99","ts":"1259874000"},{"value":"1605.99","ts":"1263416400"},{"value":"1420.67","ts":"1265576400"},{"value":"1453.62","ts":"1267736400"},{"value":"1451.11","ts":"1270674000"},{"value":"1373","ts":"1273003200"},{"value":"1514.59","ts":"1275940800"},{"value":"1500.87","ts":"1278187200"},{"value":"1367.05","ts":"1280952000"},{"value":"1418.95","ts":"1283803200"},{"value":"1399.97","ts":"1285876800"},{"value":"1542.5","ts":"1288728000"},{"value":"1922.73","ts":"1291665600"},{"value":"1923.06","ts":"1294603200"},{"value":"1722.94","ts":"1296680400"},{"value":"1712.4","ts":"1299618000"},{"value":"1685.9","ts":"1301778000"},{"value":"1862.9","ts":"1304884800"},{"value":"1986.2","ts":"1306958400"},{"value":"1764.5","ts":"1309896000"},{"value":"1655.2","ts":"1312747200"},{"value":"1824.1","ts":"1314820800"},{"value":"1858","ts":"1317672000"},{"value":"1750.8","ts":"1320609600"},{"value":"1439.2","ts":"1322683200"},{"value":"1027","ts":"1325620800"},{"value":"1499","ts":"1328472000"},{"value":"1295","ts":"1330545600"},{"value":"1162","ts":"1333483200"},{"value":"1017","ts":"1336334400"},{"value":"1028.1","ts":"1339012800"},{"value":"1057.9","ts":"1341259200"},{"value":"978","ts":"1344110400"},{"value":"987.8","ts":"1346875200"},{"value":"1037.6","ts":"1349035200"},{"value":"986","ts":"1351800000"},{"value":"927.7","ts":"1354737600"},{"value":"926.8","ts":"1357588800"},{"value":"1220","ts":"1359662400"},{"value":"1020.9","ts":"1362513600"},{"value":"1046.6","ts":"1364760000"},{"value":"972","ts":"1367524800"},{"value":"906.9","ts":"1370376000"},{"value":"845.8","ts":"1373227200"},{"value":"869.8","ts":"1375300800"},{"value":"898","ts":"1378152000"},{"value":"909","ts":"1381003200"},{"value":"864.9","ts":"1383854400"},{"value":"802","ts":"1386014400"},{"value":"787.7","ts":"1389211200"},{"value":"710","ts":"1391371200"},{"value":"660","ts":"1394136000"},{"value":"562.9","ts":"1396382400"},{"value":"535","ts":"1399233600"},{"value":"511.6","ts":"1402171200"},{"value":"478","ts":"1404417600"},{"value":"496.5","ts":"1407268800"},{"value":"500","ts":"1410120000"},{"value":"491.5","ts":"1412193600"},{"value":"476","ts":"1414962000"},{"value":"879","ts":"1417464000"},{"value":"1060","ts":"1420574400"},{"value":"1052","ts":"1422997200"},{"value":"1130","ts":"1425243600"},{"value":"1016.5","ts":"1428181200"},{"value":"1590","ts":"1431291600"},{"value":"1483","ts":"1433365200"},{"value":"1739.5","ts":"1436302800"},{"value":"1800","ts":"1438462800"},{"value":"2615","ts":"1441227600"},{"value":"2895","ts":"1444078800"},{"value":"2610","ts":"1446930000"},{"value":"2650","ts":"1449003600"},{"value":"2890","ts":"1452027600"},{"value":"3138","ts":"1454360400"},{"value":"4100","ts":"1457038800"},{"value":"3820","ts":"1459890000"},{"value":"4750","ts":"1462222800"},{"value":"4710","ts":"1465160400"},{"value":"4689","ts":"1467320400"},{"value":"4632","ts":"1470171600"},{"value":"4602","ts":"1473022800"},{"value":"4429","ts":"1475787600"},{"value":"4391","ts":"1477947600"},{"value":"4434","ts":"1480885200"},{"value":"4520","ts":"1483822800"},{"value":"4586","ts":"1485896400"},{"value":"4459","ts":"1488747600"},{"value":"4409","ts":"1491512400"},{"value":"4398","ts":"1493758800"},{"value":"4466","ts":"1496782800"},{"value":"3957.97","ts":"1499029200"},{"value":"3950","ts":"1501794000"},{"value":"4652","ts":"1504645200"},{"value":"4520","ts":"1506805200"},{"value":"4772","ts":"1509570000"},{"value":"4791","ts":"1512507600"},{"value":"4454","ts":"1514840400"},{"value":"4513","ts":"1517778000"},{"value":"4747","ts":"1519938000"},{"value":"4510","ts":"1522789200"},{"value":"3975","ts":"1525554000"},{"value":"3956","ts":"1528318800"},{"value":"4154","ts":"1530392400"},{"value":"4442","ts":"1533157200"},{"value":"4340","ts":"1536008400"},{"value":"4190","ts":"1538859600"},{"value":"4340","ts":"1541710800"},{"value":"4700","ts":"1543870800"},{"value":"5260","ts":"1546981200"},{"value":"5502.5","ts":"1549141200"},{"value":"5218","ts":"1551906000"},{"value":"5466","ts":"1554152400"},{"value":"5040","ts":"1557003600"},{"value":"5324","ts":"1559768400"},{"value":"6205.5","ts":"1562533200"},{"value":"6790.5","ts":"1565038800"},{"value":"7590.5","ts":"1567544400"},{"value":"7481","ts":"1570050000"},{"value":"7401","ts":"1572555600"},{"value":"6995","ts":"1575320400"},{"value":"7405.5","ts":"1578258000"},{"value":"7488","ts":"1580850000"},{"value":"8885","ts":"1583442000"},{"value":"10970","ts":"1586206800"},{"value":"11839","ts":"1588798800"},{"value":"10149","ts":"1591563600"},{"value":"13170.5","ts":"1594328400"},{"value":"17753","ts":"1597006800"},{"value":"17024","ts":"1599512400"},{"value":"16566","ts":"1602018000"},{"value":"17697.5","ts":"1604610000"},{"value":"14740","ts":"1607288400"},{"value":"15396","ts":"1610053200"},{"value":"14550.5","ts":"1612731600"},{"value":"14107.5","ts":"1615323600"},{"value":"14267","ts":"1617829200"},{"value":"15188","ts":"1620594000"},{"value":"15197","ts":"1623099600"},{"value":"14525.5","ts":"1625605200"},{"value":"14030","ts":"1627938000"},{"value":"13517.5","ts":"1630875600"},{"value":"11932","ts":"1633294800"},{"value":"14150","ts":"1635714000"},{"value":"13975.5","ts":"1638478800"},{"value":"12964.5","ts":"1641157200"},{"value":"12211.5","ts":"1643662800"},{"value":"12300","ts":"1648069200"},{"value":"12500","ts":"1648760400"},{"value":"13498","ts":"1651611600"},{"value":"11145","ts":"1654203600"},{"value":"7997.5","ts":"1656882000"},{"value":"8527","ts":"1659301200"},{"value":"8378.5","ts":"1662066000"},{"value":"5999","ts":"1664830800"},{"value":"6056","ts":"1667260800"},{"value":"7446.5","ts":"1670198400"},{"value":"7903","ts":"1672704000"},{"value":"9342","ts":"1675641600"},{"value":"9003.5","ts":"1678060800"},{"value":"9725","ts":"1680555600"},{"volume":"10447.5","open":"10448","close":"10460","value":"10460","low":"10447.5","high":"10470","ts":"1682974800"},{"volume":"10182","open":"10184.5","close":"10182","value":"10182","low":"10182","high":"10184.5","ts":"1685912400"},{"volume":"36","open":"10718","close":"10717","value":"10717","low":"10714.5","high":"10718","ts":"1688331600"},{"volume":"292","open":"11622","close":"11622.5","value":"11622.5","low":"11620.5","high":"11635","ts":"1691096400"},{"volume":"166","open":"11823.5","close":"11824","value":"11824","low":"11822.5","high":"11824","ts":"1693515600"},{"volume":"13","open":"11396","close":"11396","value":"11396","low":"11396","high":"11396","ts":"1696280400"},{"volume":"7","open":"11363.5","close":"11363.5","value":"11363.5","low":"11363.5","high":"11363.5","ts":"1699218000"},{"volume":"186","open":"10710.5","close":"10710","value":"10710","low":"10710","high":"10732","ts":"1701637200"},{"volume":"51","open":"10830","close":"10830","value":"10830","low":"10829.5","high":"10830","ts":"1704229200"},{"volume":"23","open":"11320","close":"11320","value":"11320","low":"11320","high":"11320","ts":"1707080400"},{"volume":"24","open":"11005","close":"11005","value":"11005","low":"11005","high":"11009","ts":"1709240400"},{"volume":"437","open":"13000","close":"13000","value":"13000","low":"12982.5","high":"13000","ts":"1712005200"},{"volume":"91","open":"13625","close":"13635","value":"13635","low":"13625","high":"13635.5","ts":"1714942800"},{"volume":"215","open":"12543","close":"12556.5","value":"12556.5","low":"12541","high":"12557.5","ts":"1717362000"},{"volume":"11","open":"12182","close":"12185","value":"12185","low":"12181.5","high":"12185","ts":"1719781200"},{"volume":"587","open":"12588","close":"12607","value":"12607","low":"12583","high":"12607","ts":"1722546000"},{"volume":"32","open":"11518","close":"11517","value":"11517","low":"11517","high":"11518","ts":"1725310800"},{"volume":"29","open":"13532.5","close":"13539","value":"13539","low":"13532.5","high":"13539.5","ts":"1727730000"},{"volume":"441","open":"15188.5","close":"15189","value":"15189","low":"15188.5","high":"15189","ts":"1730494800"},{"volume":"135823","open":"14495","close":"14512.5","value":"14512.5","low":"14383.5","high":"14740","ts":"1733173200"},{"volume":"66109","open":"14050","close":"14095","value":"14095","low":"14010","high":"14140","ts":"1735851600"},{"volume":"264668","open":"17415","close":"17678","value":"17678","low":"17360","high":"17771","ts":"1738616400"},{"volume":"181595","open":"19415","close":"19702.5","value":"19702.5","low":"19300","high":"19800","ts":"1741035600"},{"volume":"1718044","open":"1868","close":"1783","value":"1783","low":"1755","high":"1882.8","ts":"1743454800"},{"volume":"867127","open":"1751.4","close":"1701.8","value":"1701.8","low":"1700.8","high":"1784","ts":"1746133200"},{"volume":"118390","open":"1686.4","close":"1649.6","value":"1649.6","low":"1645","high":"1692","ts":"1748725200"},{"volume":"1500548","open":"1831","close":"1865","value":"1865","low":"1829.4","high":"1894.4","ts":"1751317200"},{"volume":"655782","open":"1968","close":"1966.4","value":"1966.4","low":"1943","high":"1985","ts":"1753995600"},{"volume":"863321","open":"2145.4","close":"2182.4","value":"2182.4","low":"2141","high":"2190","ts":"1756674000"},{"volume":"1094567","open":"2367","close":"2368.2","value":"2368.2","low":"2344.2","high":"2405","ts":"1759266000"},{"volume":"242081","open":"2059.4","close":"2062","value":"2062","low":"2050.8","high":"2073","ts":"1761944400"},{"volume":"512825","open":"2152.6","close":"2144.8","value":"2144.8","low":"2116.2","high":"2163","ts":"1764536400"},{"volume":"436322","open":"2415","close":"2438.8","value":"2438.8","low":"2412","high":"2443","ts":"1767560400"},{"volume":"124851","open":"2599","close":"2599.4","value":"2599.4","low":"2580.8","high":"2600","ts":"1769893200"},{"volume":"394213","open":"2579.6","close":"2581.2","value":"2581.2","low":"2571.6","high":"2581.2","ts":"1772312400"},{"volume":"1704631","open":"2120.8","close":"2167.8","value":"2167.8","low":"2105.6","high":"2176","ts":"1774990800"}]}],"initialActiveTab":"month","assetName":"Полюс Золото","ticker":"PLZL","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 184,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4304,4285,4320,4316,4359.5,4315,4320,4340,4317.5,4350,4351,4352.5,4341.5,4333,4346,4276.5,4261.5,4188.5,4199.5,4195.5,4188.5,4184.5],"halfYearValue":[3825,3825,4008,4008,4154,4154,4347,4347,4347,4486,4486,4753,4753,4803.5,4803.5,4803.5,4514,4514,4210,4210,4184.5,4184.5],"allTimeValue":[4148.5,3834.5,4070,4291.5,4200,4021,4200,4175,4259,4370,4282.5,4161,3825,4008,4154,4347,4486,4753,4803.5,4514,4210,4184.5],"monthValue":[4231.5,4250,4275,4237,4223,4142,4145,4182,4238,4162,4151.5,4143.5,4169,4331,4288,4290,4315.5,4317,4343,4284.5,4188.5,4184.5],"yearValue":[4283,4022,4145,4053,4079,4388,4418.5,4377,4297,3926.5,4065,4077,4172,4346,4500,4633,4753,4790.5,4637,4231.5,4151.5,4184.5],"dayValue":[4194,4198,4198,4197,4197.5,4197.5,4198,4194,4198,4195.5,4196.5,4195,4187.5,4187,4187.5,4189,4189.5,4194,4192,4179,4177,4184.5],"quarterValue":[4486,4486,4486,4753,4753,4753,4753,4803.5,4803.5,4803.5,4803.5,4514,4514,4514,4514,4210,4210,4210,4210,4184.5,4184.5,4184.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4 ₽","relativeDelta":"−0,1%","direction":"negative"},"weekDelta":{"absoluteDelta":"−119,50 ₽","relativeDelta":"−2,78%","direction":"negative"},"monthDelta":{"absoluteDelta":"−47 ₽","relativeDelta":"−1,11%","direction":"negative"},"yearDelta":{"absoluteDelta":"−98,50 ₽","relativeDelta":"−2,3%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"36 ₽","relativeDelta":"0,87%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"123,42 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[126.12,124.7,125.85,125.91,124.62,124.39,125.29,125.39,124.59,125.33,125.25,125.51,125.44,125.2,125.56,123.99,123.41,123.49,123.37,123.48,123.28,123.42],"halfYearValue":[114.98,114.98,114.98,114.98,128.14,128.14,128.14,128.14,128.14,128.14,128.14,125.74,125.74,125.74,125.74,125.74,125.74,125.74,123.42,123.42,123.42,123.42],"allTimeValue":[275.36,289.29,152.8,197.4,149.5,145.88,142.6,140.05,133.6,155.39,185.51,353.72,169.86,176.2,122.78,168.52,131.95,121.34,114.98,128.14,125.74,123.42],"monthValue":[137.49,137.09,136.49,133.27,133.99,133.02,132.12,133.32,131.08,128.74,128.09,131.3,127.9,128.5,124.68,125.51,125.83,125.35,125.17,123.25,123.31,123.42],"yearValue":[153.72,139.44,128.16,126.67,127.53,129.07,141.16,133.69,130.02,119.8,115.27,116.2,124,127.12,125.04,123.5,128,125.7,130.22,137.49,128.09,123.42],"dayValue":[123.37,123.44,123.44,123.39,123.48,123.44,123.41,123.29,123.22,123.24,123.24,123.24,123.22,123.2,123.19,123.22,123.22,123.19,123.28,123.42,123.28,123.42],"quarterValue":[128.14,128.14,128.14,128.14,128.14,128.14,125.74,125.74,125.74,125.74,125.74,125.74,125.74,125.74,125.74,125.74,123.42,123.42,123.42,123.42,123.42,123.42]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,11 ₽","relativeDelta":"0,09%","direction":"positive"},"weekDelta":{"absoluteDelta":"−2,70 ₽","relativeDelta":"−2,14%","direction":"negative"},"monthDelta":{"absoluteDelta":"−14,07 ₽","relativeDelta":"−10,23%","direction":"negative"},"yearDelta":{"absoluteDelta":"−30,30 ₽","relativeDelta":"−19,71%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−151,94 ₽","relativeDelta":"−55,18%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"320,04 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[327.18,325.66,325.14,325.7,325.7,323.84,323.94,322.96,324.68,326.64,327.02,326.74,327.14,326.76,327.44,323.12,321.18,320.72,320.52,320.5,320,320.04],"halfYearValue":[3144,3144,3144,3049.4,3049.4,3049.4,3049.4,3267,3267,3267,3267,3293.8,3293.8,3293.8,3293.8,3343,3343,3343,3343,320.04,320.04,320.04],"allTimeValue":[1200,2165,6197.2,3664,2670,2791,3225,3243.5,2804,2390,3597.6,3324.4,3185,3188,3315,3188,3144,3049.4,3267,3293.8,3343,320.04],"monthValue":[3240.6,3219.2,3233,3229.6,3249.8,3241,3211.6,3212.2,3217.2,3186.8,3197.6,3185,3196,326.26,326.48,325.7,323.3,327.02,327.3,320.36,320.12,320.04],"yearValue":[3324.4,3084.8,3128.6,3210,3217.4,3352.6,3296.4,3384.8,3369,3109.6,2908.6,2978.8,2917.6,3104.6,3191.8,3199,3330,3377,3424.8,3329.2,3217.2,320.04],"dayValue":[320.46,320.46,320.46,320.46,320.42,320.42,320.32,320.08,320.16,320.16,320.14,320.14,320.02,320.02,320.06,320.06,320.1,320.14,320.1,320.16,320.08,320.04],"quarterValue":[3267,3267,3267,3267,3293.8,3293.8,3293.8,3293.8,3293.8,3293.8,3293.8,3343,3343,3343,3343,3343,3343,3343,320.04,320.04,320.04,320.04]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,079987 ₽","relativeDelta":"−0,02%","direction":"negative"},"weekDelta":{"absoluteDelta":"−7,14 ₽","relativeDelta":"−2,18%","direction":"negative"},"monthDelta":{"absoluteDelta":"−2 920,56 ₽","relativeDelta":"−90,12%","direction":"negative"},"yearDelta":{"absoluteDelta":"−3 004,36 ₽","relativeDelta":"−90,37%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−879,96 ₽","relativeDelta":"−73,33%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"62,78 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[64.75,64.1,65.9,66.04,64.65,64.31,65,65.17,65.39,66.47,66.46,65.99,66.46,66.17,66.9,63.45,63.27,63.38,63.29,63.24,63.2,62.78],"halfYearValue":[72.8,72.8,72.8,72.8,74.59,74.59,74.59,74.59,74.59,74.59,74.59,74.04,74.04,74.04,74.04,74.04,74.04,74.04,62.78,62.78,62.78,62.78],"allTimeValue":[114,797.94,561.5,192.9,39.1,63.15,74.15,136.25,71.68,61.13,144.3,130.18,183.36,313.09,103.24,94.7,81.46,88.55,72.8,74.59,74.04,62.78],"monthValue":[65.82,66,67.17,66.63,67.32,65.35,65.72,65.53,66.64,65.47,65.25,65.45,63.72,65.24,64.65,64.49,66.04,65.21,66.17,63.26,63.12,62.78],"yearValue":[98.46,88.75,82.46,85.49,88.6,91.69,90.3,87.11,81.88,75.08,64.68,65.17,69.25,73.05,73.84,74.05,74.8,74.5,73.66,65.82,65.25,62.78],"dayValue":[63.39,63.21,63.25,63.2,63.24,63.24,63.27,63.17,63.16,63.13,63.18,63.16,63.15,63.18,63.19,63.14,63.14,63.1,62.96,62.87,62.67,62.78],"quarterValue":[74.59,74.59,74.59,74.59,74.59,74.59,74.04,74.04,74.04,74.04,74.04,74.04,74.04,74.04,74.04,74.04,62.78,62.78,62.78,62.78,62.78,62.78]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,34 ₽","relativeDelta":"−0,54%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,97 ₽","relativeDelta":"−3,04%","direction":"negative"},"monthDelta":{"absoluteDelta":"−3,04 ₽","relativeDelta":"−4,62%","direction":"negative"},"yearDelta":{"absoluteDelta":"−35,68 ₽","relativeDelta":"−36,24%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−51,22 ₽","relativeDelta":"−44,93%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"325,37 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[326.15,323.8,325.22,325.3,324.43,322.75,323.82,324.05,324.51,326.6,326.6,326.8,327.97,327.22,327.7,325.13,324.89,325.71,325.68,325.83,325.09,325.37],"halfYearValue":[281.99,281.99,281.99,281.99,304.77,304.77,304.77,304.77,304.77,304.77,304.77,313.79,313.79,313.79,313.79,313.79,313.79,313.79,325.37,325.37,325.37,325.37],"allTimeValue":[49.65,84.67,38.05,107.41,87.51,100.25,60.63,133.4,217,217.84,242.71,305.47,136.98,261.45,319.9,324.06,298.7,303.3,281.99,304.77,313.79,325.37],"monthValue":[313.88,314.13,314.48,314.22,316.27,314.65,315.03,318.98,319.4,317.51,317.91,317.64,317.11,320.91,323.87,324.26,325.3,323.47,327.39,325.19,324.98,325.37],"yearValue":[318.18,304.72,303.14,313.38,319.37,310.67,317.97,311.79,307.11,291.08,283.3,293.7,304.75,304.95,302.03,301.28,306.38,313.14,316.3,313.88,317.91,325.37],"dayValue":[325.71,325.77,325.78,325.81,325.8,325.82,325.83,325.55,325.6,325.37,325.15,325.15,324.91,324.9,325.05,325.06,325.01,325.03,325.01,325.1,325.46,325.37],"quarterValue":[304.77,304.77,304.77,304.77,304.77,304.77,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,325.37,325.37,325.37,325.37,325.37,325.37]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,39 ₽","relativeDelta":"0,12%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,78 ₽","relativeDelta":"−0,24%","direction":"negative"},"monthDelta":{"absoluteDelta":"11,49 ₽","relativeDelta":"3,66%","direction":"positive"},"yearDelta":{"absoluteDelta":"7,19 ₽","relativeDelta":"2,26%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"275,72 ₽","relativeDelta":"555,33%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"07:35","dateInfo":"27.04.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"2 299,80 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 07:35, дата 27.04.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/PLZL.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"8007","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"6,40 ₽","relativeDelta":"0,28%","direction":"positive"},"weekDelta":{"absoluteDelta":"75,80 ₽","relativeDelta":"3,41%","direction":"positive"},"monthDelta":{"absoluteDelta":"134,20 ₽","relativeDelta":"6,2%","direction":"positive"},"yearDelta":{"absoluteDelta":"445,20 ₽","relativeDelta":"24,01%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"914,80 ₽","relativeDelta":"66,05%","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":"gZBbaKF8arNFla/qUIy7mg==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"53xdw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"53xd3":{"state":{"items":[{"params":{"containerId":"adfox_177503223801042376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgw"}},"subtitle":"Актуальные курсы валют к рублю на сегодня","text":"Актуальные курсы валют к рублю на сегодня","buttonText":"Посмотреть","title":"Курсы валют","type":"adfox","iconType":"currencies","url":"/finance/currencies"},{"subtitle":"428 предложений от 84 банков","text":"428 предложений от 84 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=1777268075058948-17672469810761065589-balancer-l7leveler-kubr-yp-klg-113-BAL"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"params":{"containerId":"adfox_177503223717332376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgx"}},"subtitle":"Котировки российских и зарубежных компаний","text":"Котировки российских и зарубежных компаний","buttonText":"Посмотреть","title":"Акции","type":"adfox","iconType":"quote","url":"/finance/quote"}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"53xdw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"53xd4":{"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%20PLZL&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":"53xdw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}