Стоимость акции Газпрома (GAZP) за последний месяц выросла на 10,16 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. Скрыть… Читать ещё
Быстрый ответ: биржевые котировки
GAZPГазпромБиржа MOEX, время открытия 21:25, дата 24.03.2026
{"evv0":{"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%2BGAZP%26ncrnd%3D37983","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%2BGAZP%26ncrnd%3D37983&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"search_neuro","label":"Алиса","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar","promo":"force_neuro"}},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки GAZP","reqid":"1774380628841360-10528722009492135441-balancer-l7leveler-kubr-yp-klg-124-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки GAZP\"}","counters":{"type":"b","data":{"$header":"evvz000","logo":"evvz001","advanced-search":"evvz002","login":"evvz004","usermenu":"evvz005","market-cart":"evvz007","more-button":"evvz008","cbir":"evvz009","clear":"evvz00a","submit":"evvz00b","alice":"evvz00c","favorites":"evvz00d","$navigation":"evvz00e","item":"evvz01h","tab-search":"evvz010","tab-search_neuro":"evvz012","tab-finance":"evvz014","tab-images":"evvz016","tab-video":"evvz018","tab-maps":"evvz01a","tab-shopping":"evvz01c","tab-realty":"evvz01e","tab-translate":"evvz01g","tab-all":"evvz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"6765086051774380571"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"evvw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"evv1":{"state":{"title":"Акции Газпром (GAZP)","subtitle":"Стоимость акции Газпрома (GAZP) за последний месяц выросла на 10,16 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.","breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"evvw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"evv2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"17180","open":"131.7","close":"131.68","value":"131.68","low":"131.67","high":"131.7","ts":"1774290000"},{"volume":"3700","open":"131.76","close":"131.82","value":"131.82","low":"131.76","high":"131.82","ts":"1774290300"},{"volume":"15570","open":"131.76","close":"131.73","value":"131.73","low":"131.71","high":"131.76","ts":"1774290600"},{"volume":"11560","open":"131.51","close":"131.48","value":"131.48","low":"131.45","high":"131.51","ts":"1774290900"},{"volume":"4820","open":"131.6","close":"131.51","value":"131.51","low":"131.51","high":"131.6","ts":"1774291200"},{"volume":"128670","open":"131.47","close":"131.51","value":"131.51","low":"131.45","high":"131.59","ts":"1774291500"},{"volume":"3560","open":"131.58","close":"131.58","value":"131.58","low":"131.55","high":"131.6","ts":"1774291800"},{"volume":"9960","open":"131.58","close":"131.6","value":"131.6","low":"131.55","high":"131.6","ts":"1774292100"},{"volume":"7300","open":"131.6","close":"131.59","value":"131.59","low":"131.56","high":"131.6","ts":"1774292400"},{"volume":"15460","open":"131.59","close":"131.6","value":"131.6","low":"131.55","high":"131.6","ts":"1774292700"},{"volume":"25570","open":"131.55","close":"131.56","value":"131.56","low":"131.55","high":"131.58","ts":"1774293000"},{"volume":"8250","open":"131.67","close":"131.65","value":"131.65","low":"131.6","high":"131.67","ts":"1774293300"},{"volume":"2650","open":"131.61","close":"131.63","value":"131.63","low":"131.61","high":"131.64","ts":"1774293600"},{"volume":"18940","open":"131.49","close":"131.49","value":"131.49","low":"131.49","high":"131.52","ts":"1774293900"},{"volume":"380","open":"131.59","close":"131.58","value":"131.58","low":"131.57","high":"131.59","ts":"1774294200"},{"volume":"4770","open":"131.55","close":"131.53","value":"131.53","low":"131.53","high":"131.57","ts":"1774294500"},{"volume":"37260","open":"131.63","close":"131.62","value":"131.62","low":"131.62","high":"131.65","ts":"1774294800"},{"volume":"14410","open":"131.67","close":"131.68","value":"131.68","low":"131.67","high":"131.68","ts":"1774295100"},{"volume":"4130","open":"131.75","close":"131.75","value":"131.75","low":"131.74","high":"131.75","ts":"1774295400"},{"volume":"39120","open":"131.73","close":"131.79","value":"131.79","low":"131.73","high":"131.79","ts":"1774295700"},{"volume":"40","open":"131.79","close":"131.8","value":"131.8","low":"131.79","high":"131.8","ts":"1774296000"},{"volume":"81070","open":"131.74","close":"131.64","value":"131.64","low":"131.51","high":"131.74","ts":"1774296300"},{"volume":"11580","open":"131.53","close":"131.56","value":"131.56","low":"131.52","high":"131.58","ts":"1774296600"},{"volume":"29400","open":"131.53","close":"131.53","value":"131.53","low":"131.5","high":"131.53","ts":"1774296900"},{"volume":"2600","open":"131.6","close":"131.58","value":"131.58","low":"131.57","high":"131.6","ts":"1774297200"},{"volume":"26590","open":"131.53","close":"131.52","value":"131.52","low":"131.5","high":"131.55","ts":"1774297500"},{"volume":"8100","open":"131.52","close":"131.52","value":"131.52","low":"131.52","high":"131.56","ts":"1774297800"},{"volume":"3180","open":"131.55","close":"131.59","value":"131.59","low":"131.55","high":"131.6","ts":"1774298100"},{"volume":"3260","open":"131.6","close":"131.59","value":"131.59","low":"131.59","high":"131.62","ts":"1774298400"},{"volume":"154020","open":"131.46","close":"131.67","value":"131.67","low":"131.46","high":"131.9","ts":"1774298700"},{"volume":"22670","open":"131.67","close":"131.67","value":"131.67","low":"131.67","high":"131.67","ts":"1774324500"},{"volume":"61480","open":"132.04","close":"131.91","value":"131.91","low":"131.87","high":"132.06","ts":"1774324800"},{"volume":"9360","open":"131.85","close":"131.86","value":"131.86","low":"131.85","high":"131.86","ts":"1774325100"},{"volume":"25550","open":"132","close":"132.04","value":"132.04","low":"132","high":"132.05","ts":"1774325400"},{"volume":"31790","open":"132.26","close":"132.23","value":"132.23","low":"132.2","high":"132.26","ts":"1774325700"},{"volume":"16110","open":"132.25","close":"132.23","value":"132.23","low":"132.17","high":"132.25","ts":"1774326000"},{"volume":"12900","open":"132.23","close":"132.25","value":"132.25","low":"132.23","high":"132.25","ts":"1774326300"},{"volume":"64190","open":"132.43","close":"132.51","value":"132.51","low":"132.43","high":"132.52","ts":"1774326600"},{"volume":"7550","open":"132.45","close":"132.46","value":"132.46","low":"132.45","high":"132.47","ts":"1774326900"},{"volume":"15920","open":"132.44","close":"132.42","value":"132.42","low":"132.41","high":"132.45","ts":"1774327200"},{"volume":"2960","open":"132.28","close":"132.29","value":"132.29","low":"132.28","high":"132.3","ts":"1774327500"},{"volume":"1400","open":"132.38","close":"132.4","value":"132.4","low":"132.38","high":"132.4","ts":"1774327800"},{"volume":"3220","open":"132.4","close":"132.41","value":"132.41","low":"132.37","high":"132.41","ts":"1774328100"},{"volume":"10370","open":"132.25","close":"132.29","value":"132.29","low":"132.24","high":"132.3","ts":"1774328400"},{"volume":"19840","open":"132.43","close":"132.39","value":"132.39","low":"132.33","high":"132.43","ts":"1774328700"},{"volume":"27650","open":"132.33","close":"132.33","value":"132.33","low":"132.32","high":"132.33","ts":"1774329000"},{"volume":"5190","open":"132.32","close":"132.33","value":"132.33","low":"132.32","high":"132.33","ts":"1774329300"},{"volume":"10660","open":"132.36","close":"132.35","value":"132.35","low":"132.33","high":"132.37","ts":"1774329600"},{"volume":"1310","open":"132.35","close":"132.39","value":"132.39","low":"132.35","high":"132.4","ts":"1774329900"},{"volume":"2030","open":"132.38","close":"132.37","value":"132.37","low":"132.35","high":"132.39","ts":"1774330200"},{"volume":"9760","open":"132.64","close":"132.63","value":"132.63","low":"132.57","high":"132.64","ts":"1774330500"},{"volume":"30770","open":"132.45","close":"132.51","value":"132.51","low":"132.42","high":"132.51","ts":"1774330800"},{"volume":"14880","open":"132.45","close":"132.48","value":"132.48","low":"132.44","high":"132.48","ts":"1774331100"},{"volume":"14380","open":"132.41","close":"132.37","value":"132.37","low":"132.37","high":"132.43","ts":"1774331400"},{"volume":"10850","open":"132.24","close":"132.26","value":"132.26","low":"132.23","high":"132.3","ts":"1774331700"},{"volume":"32940","open":"132.15","close":"132.22","value":"132.22","low":"132.15","high":"132.23","ts":"1774332000"},{"volume":"15420","open":"132.18","close":"132.2","value":"132.2","low":"132.14","high":"132.2","ts":"1774332300"},{"volume":"27130","open":"132.2","close":"132.2","value":"132.2","low":"132.19","high":"132.2","ts":"1774332600"},{"volume":"18870","open":"132.38","close":"132.38","value":"132.38","low":"132.37","high":"132.38","ts":"1774332900"},{"volume":"14250","open":"132.33","close":"132.34","value":"132.34","low":"132.32","high":"132.35","ts":"1774333200"},{"volume":"3070","open":"132.2","close":"132.2","value":"132.2","low":"132.19","high":"132.22","ts":"1774333500"},{"volume":"10880","open":"132.11","close":"132.1","value":"132.1","low":"132.1","high":"132.11","ts":"1774333800"},{"volume":"29280","open":"132.07","close":"132.04","value":"132.04","low":"132.04","high":"132.08","ts":"1774334100"},{"volume":"25430","open":"132.18","close":"132.2","value":"132.2","low":"132.14","high":"132.2","ts":"1774334400"},{"volume":"3960","open":"132.26","close":"132.25","value":"132.25","low":"132.23","high":"132.26","ts":"1774334700"},{"volume":"140280","open":"132.23","close":"132.11","value":"132.11","low":"132.07","high":"132.24","ts":"1774335000"},{"volume":"18920","open":"132.05","close":"132.12","value":"132.12","low":"132.05","high":"132.12","ts":"1774335300"},{"volume":"51200","open":"132.14","close":"132.16","value":"132.16","low":"132.07","high":"132.16","ts":"1774335600"},{"volume":"207310","open":"132.03","close":"131.99","value":"131.99","low":"131.8","high":"132.03","ts":"1774335900"},{"volume":"52400","open":"131.86","close":"131.92","value":"131.92","low":"131.83","high":"131.92","ts":"1774336200"},{"volume":"34440","open":"131.87","close":"131.98","value":"131.98","low":"131.87","high":"131.98","ts":"1774336500"},{"volume":"14490","open":"131.95","close":"131.97","value":"131.97","low":"131.92","high":"131.97","ts":"1774336800"},{"volume":"15400","open":"131.96","close":"131.96","value":"131.96","low":"131.95","high":"131.96","ts":"1774337100"},{"volume":"30590","open":"131.95","close":"131.94","value":"131.94","low":"131.92","high":"131.98","ts":"1774337400"},{"volume":"99960","open":"132.05","close":"132.01","value":"132.01","low":"131.99","high":"132.12","ts":"1774337700"},{"volume":"74220","open":"131.87","close":"131.85","value":"131.85","low":"131.8","high":"131.87","ts":"1774338000"},{"volume":"56170","open":"131.84","close":"131.77","value":"131.77","low":"131.7","high":"131.84","ts":"1774338300"},{"volume":"41190","open":"131.72","close":"131.74","value":"131.74","low":"131.72","high":"131.77","ts":"1774338600"},{"volume":"25400","open":"131.68","close":"131.67","value":"131.67","low":"131.66","high":"131.68","ts":"1774338900"},{"volume":"65620","open":"131.8","close":"131.73","value":"131.73","low":"131.7","high":"131.8","ts":"1774339200"},{"volume":"13240","open":"131.82","close":"131.85","value":"131.85","low":"131.81","high":"131.85","ts":"1774339500"},{"volume":"117310","open":"132.16","close":"132","value":"132","low":"132","high":"132.16","ts":"1774339800"},{"volume":"36470","open":"132.09","close":"132.09","value":"132.09","low":"132.08","high":"132.09","ts":"1774340100"},{"volume":"71610","open":"132.07","close":"132.12","value":"132.12","low":"132.07","high":"132.14","ts":"1774340400"},{"volume":"19080","open":"132.26","close":"132.27","value":"132.27","low":"132.25","high":"132.28","ts":"1774340700"},{"volume":"52310","open":"132.14","close":"132.11","value":"132.11","low":"132.07","high":"132.14","ts":"1774341000"},{"volume":"67340","open":"132.05","close":"132.01","value":"132.01","low":"132","high":"132.06","ts":"1774341300"},{"volume":"79970","open":"132","close":"132.04","value":"132.04","low":"131.97","high":"132.1","ts":"1774341600"},{"volume":"15170","open":"132.23","close":"132.2","value":"132.2","low":"132.15","high":"132.23","ts":"1774341900"},{"volume":"61200","open":"132.32","close":"132.33","value":"132.33","low":"132.28","high":"132.37","ts":"1774342200"},{"volume":"9250","open":"132.34","close":"132.3","value":"132.3","low":"132.29","high":"132.35","ts":"1774342500"},{"volume":"60490","open":"132.28","close":"132.26","value":"132.26","low":"132.18","high":"132.29","ts":"1774342800"},{"volume":"4550","open":"132.16","close":"132.12","value":"132.12","low":"132.08","high":"132.16","ts":"1774343100"},{"volume":"75380","open":"132.1","close":"132.12","value":"132.12","low":"132.01","high":"132.15","ts":"1774343400"},{"volume":"6770","open":"132.17","close":"132.16","value":"132.16","low":"132.15","high":"132.17","ts":"1774343700"},{"volume":"80300","open":"132.18","close":"132.35","value":"132.35","low":"132.18","high":"132.38","ts":"1774344000"},{"volume":"76610","open":"132.5","close":"132.56","value":"132.56","low":"132.49","high":"132.6","ts":"1774344300"},{"volume":"154000","open":"132.5","close":"132.59","value":"132.59","low":"132.49","high":"132.6","ts":"1774344600"},{"volume":"26180","open":"132.51","close":"132.43","value":"132.43","low":"132.42","high":"132.51","ts":"1774344900"},{"volume":"61100","open":"132.47","close":"132.54","value":"132.54","low":"132.44","high":"132.54","ts":"1774345200"},{"volume":"46040","open":"132.35","close":"132.35","value":"132.35","low":"132.32","high":"132.42","ts":"1774345500"},{"volume":"10460","open":"132.29","close":"132.27","value":"132.27","low":"132.26","high":"132.3","ts":"1774345800"},{"volume":"6420","open":"132.38","close":"132.35","value":"132.35","low":"132.33","high":"132.38","ts":"1774346100"},{"volume":"42060","open":"132.48","close":"132.43","value":"132.43","low":"132.41","high":"132.5","ts":"1774346400"},{"volume":"125750","open":"132.52","close":"132.55","value":"132.55","low":"132.49","high":"132.55","ts":"1774346700"},{"volume":"140830","open":"132.28","close":"132.34","value":"132.34","low":"132.16","high":"132.35","ts":"1774347000"},{"volume":"26840","open":"132.39","close":"132.39","value":"132.39","low":"132.38","high":"132.4","ts":"1774347300"},{"volume":"28450","open":"132.45","close":"132.51","value":"132.51","low":"132.45","high":"132.51","ts":"1774347600"},{"volume":"95260","open":"132.47","close":"132.3","value":"132.3","low":"132.29","high":"132.48","ts":"1774347900"},{"volume":"30910","open":"132.13","close":"132.15","value":"132.15","low":"132.12","high":"132.19","ts":"1774348200"},{"volume":"10140","open":"132.17","close":"132.12","value":"132.12","low":"132.11","high":"132.17","ts":"1774348500"},{"volume":"6270","open":"131.96","close":"131.98","value":"131.98","low":"131.96","high":"132","ts":"1774348800"},{"volume":"9070","open":"132.14","close":"132.16","value":"132.16","low":"132.13","high":"132.17","ts":"1774349100"},{"volume":"10800","open":"132.23","close":"132.17","value":"132.17","low":"132.17","high":"132.23","ts":"1774349400"},{"volume":"15580","open":"132.23","close":"132.25","value":"132.25","low":"132.21","high":"132.25","ts":"1774349700"},{"volume":"9900","open":"132.18","close":"132.11","value":"132.11","low":"132.11","high":"132.18","ts":"1774350000"},{"volume":"47110","open":"132.28","close":"132.25","value":"132.25","low":"132.2","high":"132.28","ts":"1774350300"},{"volume":"23520","open":"132.38","close":"132.37","value":"132.37","low":"132.36","high":"132.4","ts":"1774350600"},{"volume":"26970","open":"132.37","close":"132.38","value":"132.38","low":"132.35","high":"132.38","ts":"1774350900"},{"volume":"42810","open":"132.47","close":"132.45","value":"132.45","low":"132.44","high":"132.49","ts":"1774351200"},{"volume":"50760","open":"132.51","close":"132.42","value":"132.42","low":"132.42","high":"132.53","ts":"1774351500"},{"volume":"21380","open":"132.45","close":"132.41","value":"132.41","low":"132.39","high":"132.47","ts":"1774351800"},{"volume":"53010","open":"132.41","close":"132.39","value":"132.39","low":"132.35","high":"132.44","ts":"1774352100"},{"volume":"22670","open":"132.3","close":"132.3","value":"132.3","low":"132.24","high":"132.3","ts":"1774352400"},{"volume":"23180","open":"132.37","close":"132.35","value":"132.35","low":"132.31","high":"132.38","ts":"1774352700"},{"volume":"966670","open":"132.5","close":"132.97","value":"132.97","low":"132.49","high":"132.98","ts":"1774353000"},{"volume":"463550","open":"133.33","close":"133.25","value":"133.25","low":"133.24","high":"133.49","ts":"1774353300"},{"volume":"243180","open":"133.64","close":"133.59","value":"133.59","low":"133.57","high":"133.69","ts":"1774353600"},{"volume":"1373100","open":"134.29","close":"134.05","value":"134.05","low":"133.94","high":"134.38","ts":"1774353900"},{"volume":"325890","open":"134.25","close":"134.22","value":"134.22","low":"134.13","high":"134.3","ts":"1774354200"},{"volume":"410730","open":"134.66","close":"134.76","value":"134.76","low":"134.64","high":"134.77","ts":"1774354500"},{"volume":"385560","open":"134.58","close":"134.56","value":"134.56","low":"134.56","high":"134.6","ts":"1774354800"},{"volume":"383570","open":"134.43","close":"134.41","value":"134.41","low":"134.36","high":"134.45","ts":"1774355100"},{"volume":"184790","open":"134.38","close":"134.4","value":"134.4","low":"134.3","high":"134.4","ts":"1774355400"},{"volume":"169350","open":"134.49","close":"134.46","value":"134.46","low":"134.41","high":"134.49","ts":"1774355700"},{"volume":"260870","open":"134.66","close":"134.75","value":"134.75","low":"134.61","high":"134.75","ts":"1774356000"},{"volume":"84570","open":"134.48","close":"134.49","value":"134.49","low":"134.45","high":"134.55","ts":"1774356300"},{"volume":"315430","open":"134.32","close":"134.25","value":"134.25","low":"134.22","high":"134.35","ts":"1774356600"},{"volume":"103000","open":"134.19","close":"134.27","value":"134.27","low":"134.18","high":"134.27","ts":"1774356900"},{"volume":"513270","open":"133.99","close":"134.04","value":"134.04","low":"133.95","high":"134.04","ts":"1774357200"},{"volume":"126110","open":"134.04","close":"134.15","value":"134.15","low":"134.03","high":"134.15","ts":"1774357500"},{"volume":"108980","open":"134.27","close":"134.2","value":"134.2","low":"134.19","high":"134.27","ts":"1774357800"},{"volume":"193930","open":"134.34","close":"134.44","value":"134.44","low":"134.33","high":"134.45","ts":"1774358100"},{"volume":"68890","open":"134.16","close":"134.14","value":"134.14","low":"134.12","high":"134.18","ts":"1774358400"},{"volume":"62430","open":"134.3","close":"134.27","value":"134.27","low":"134.26","high":"134.33","ts":"1774358700"},{"volume":"137740","open":"134.5","close":"134.5","value":"134.5","low":"134.47","high":"134.5","ts":"1774359000"},{"volume":"177650","open":"134.53","close":"134.54","value":"134.54","low":"134.53","high":"134.55","ts":"1774359300"},{"volume":"206230","open":"134.84","close":"134.69","value":"134.69","low":"134.69","high":"134.87","ts":"1774359600"},{"volume":"167300","open":"134.77","close":"134.67","value":"134.67","low":"134.67","high":"134.8","ts":"1774359900"},{"volume":"274300","open":"134.61","close":"134.44","value":"134.44","low":"134.41","high":"134.61","ts":"1774360200"},{"volume":"58650","open":"134.38","close":"134.44","value":"134.44","low":"134.35","high":"134.47","ts":"1774360500"},{"volume":"190140","open":"134.45","close":"134.53","value":"134.53","low":"134.42","high":"134.58","ts":"1774360800"},{"volume":"149490","open":"134.61","close":"134.57","value":"134.57","low":"134.52","high":"134.64","ts":"1774361100"},{"volume":"1162510","open":"134.68","close":"134.87","value":"134.87","low":"134.68","high":"134.87","ts":"1774361400"},{"volume":"397650","open":"135.33","close":"135.45","value":"135.45","low":"135.33","high":"135.47","ts":"1774361700"},{"volume":"591840","open":"135.69","close":"135.65","value":"135.65","low":"135.65","high":"135.79","ts":"1774362000"},{"volume":"271400","open":"135.45","close":"135.41","value":"135.41","low":"135.32","high":"135.45","ts":"1774362300"},{"volume":"372430","open":"135.84","close":"135.92","value":"135.92","low":"135.84","high":"135.96","ts":"1774362600"},{"volume":"232140","open":"135.82","close":"135.88","value":"135.88","low":"135.81","high":"135.89","ts":"1774362900"},{"volume":"462120","open":"136.19","close":"136.29","value":"136.29","low":"136.19","high":"136.3","ts":"1774363200"},{"volume":"1682270","open":"136.91","close":"136.89","value":"136.89","low":"136.81","high":"136.96","ts":"1774363500"},{"volume":"596360","open":"136.79","close":"136.73","value":"136.73","low":"136.7","high":"136.9","ts":"1774363800"},{"volume":"276570","open":"136.6","close":"136.75","value":"136.75","low":"136.6","high":"136.77","ts":"1774364100"},{"volume":"399830","open":"136.37","close":"136.45","value":"136.45","low":"136.36","high":"136.5","ts":"1774364400"},{"volume":"187710","open":"136.45","close":"136.38","value":"136.38","low":"136.32","high":"136.45","ts":"1774364700"},{"volume":"133100","open":"136.46","close":"136.51","value":"136.51","low":"136.45","high":"136.59","ts":"1774365000"},{"volume":"131760","open":"136.4","close":"136.42","value":"136.42","low":"136.4","high":"136.49","ts":"1774365300"},{"volume":"116470","open":"136.32","close":"136.33","value":"136.33","low":"136.3","high":"136.37","ts":"1774365600"},{"volume":"161720","open":"136.41","close":"136.53","value":"136.53","low":"136.41","high":"136.57","ts":"1774365900"},{"volume":"168820","open":"136.13","close":"136.06","value":"136.06","low":"136.06","high":"136.15","ts":"1774366200"},{"volume":"149660","open":"136.13","close":"136.05","value":"136.05","low":"136.05","high":"136.14","ts":"1774366500"},{"volume":"903940","open":"135.79","close":"135.7","value":"135.7","low":"135.6","high":"135.79","ts":"1774366800"},{"volume":"216740","open":"135.87","close":"135.79","value":"135.79","low":"135.79","high":"135.95","ts":"1774367100"},{"volume":"176850","open":"135.49","close":"135.56","value":"135.56","low":"135.49","high":"135.6","ts":"1774367400"},{"volume":"1930","open":"135.6","close":"135.6","value":"135.6","low":"135.6","high":"135.6","ts":"1774367700"},{"volume":"99050","open":"135.9","close":"135.88","value":"135.88","low":"135.81","high":"135.9","ts":"1774368000"},{"volume":"133810","open":"136.23","close":"136.16","value":"136.16","low":"136.12","high":"136.24","ts":"1774368300"},{"volume":"70160","open":"135.86","close":"135.88","value":"135.88","low":"135.82","high":"135.89","ts":"1774368600"},{"volume":"135180","open":"135.78","close":"135.94","value":"135.94","low":"135.74","high":"135.95","ts":"1774368900"},{"volume":"23240","open":"135.85","close":"135.81","value":"135.81","low":"135.77","high":"135.85","ts":"1774369200"},{"volume":"37880","open":"136.04","close":"135.89","value":"135.89","low":"135.87","high":"136.06","ts":"1774369500"},{"volume":"71730","open":"135.79","close":"135.73","value":"135.73","low":"135.7","high":"135.79","ts":"1774369800"},{"volume":"62310","open":"135.95","close":"135.96","value":"135.96","low":"135.95","high":"135.98","ts":"1774370100"},{"volume":"26260","open":"135.93","close":"135.91","value":"135.91","low":"135.88","high":"135.93","ts":"1774370400"},{"volume":"67520","open":"136.16","close":"136.14","value":"136.14","low":"136.11","high":"136.17","ts":"1774370700"},{"volume":"135580","open":"136.04","close":"136.09","value":"136.09","low":"136.02","high":"136.1","ts":"1774371000"},{"volume":"8720","open":"136.25","close":"136.24","value":"136.24","low":"136.21","high":"136.25","ts":"1774371300"},{"volume":"64300","open":"136.16","close":"136.08","value":"136.08","low":"136.06","high":"136.16","ts":"1774371600"},{"volume":"222870","open":"136.07","close":"136.25","value":"136.25","low":"136.04","high":"136.29","ts":"1774371900"},{"volume":"576530","open":"136.25","close":"136.41","value":"136.41","low":"136.25","high":"136.47","ts":"1774372200"},{"volume":"427520","open":"136.42","close":"136.07","value":"136.07","low":"136.05","high":"136.42","ts":"1774372500"},{"volume":"107670","open":"136.08","close":"136.16","value":"136.16","low":"136.07","high":"136.23","ts":"1774372800"},{"volume":"79730","open":"136.16","close":"136.08","value":"136.08","low":"136.04","high":"136.17","ts":"1774373100"},{"volume":"447940","open":"136.07","close":"135.94","value":"135.94","low":"135.9","high":"136.2","ts":"1774373400"},{"volume":"235660","open":"135.94","close":"135.93","value":"135.93","low":"135.9","high":"135.99","ts":"1774373700"},{"volume":"174740","open":"135.93","close":"135.91","value":"135.91","low":"135.88","high":"135.96","ts":"1774374000"},{"volume":"240710","open":"135.91","close":"135.94","value":"135.94","low":"135.82","high":"135.94","ts":"1774374300"},{"volume":"170140","open":"135.94","close":"135.89","value":"135.89","low":"135.86","high":"135.94","ts":"1774374600"},{"volume":"816310","open":"135.89","close":"135.71","value":"135.71","low":"135.56","high":"135.92","ts":"1774374900"},{"volume":"719220","open":"135.7","close":"135.8","value":"135.8","low":"135.54","high":"135.87","ts":"1774375200"},{"volume":"671500","open":"135.82","close":"135.89","value":"135.89","low":"135.76","high":"135.94","ts":"1774375500"},{"volume":"178210","open":"135.89","close":"135.75","value":"135.75","low":"135.7","high":"135.92","ts":"1774375800"},{"volume":"251260","open":"135.75","close":"135.85","value":"135.85","low":"135.74","high":"135.93","ts":"1774376100"},{"volume":"67610","open":"135.83","close":"135.9","value":"135.9","low":"135.83","high":"135.91","ts":"1774376400"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"1890","open":"127.34","close":"127.31","value":"127.31","low":"127.31","high":"127.34","ts":"1773770400"},{"volume":"40330","open":"127.31","close":"127.31","value":"127.31","low":"127.3","high":"127.33","ts":"1773774000"},{"volume":"76550","open":"127.56","close":"127.64","value":"127.64","low":"127.55","high":"127.65","ts":"1773777600"},{"volume":"25250","open":"127.5","close":"127.5","value":"127.5","low":"127.5","high":"127.5","ts":"1773802800"},{"volume":"870","open":"127.26","close":"127.25","value":"127.25","low":"127.24","high":"127.26","ts":"1773806400"},{"volume":"17190","open":"127.09","close":"127.08","value":"127.08","low":"127.04","high":"127.09","ts":"1773810000"},{"volume":"16630","open":"127.11","close":"127.17","value":"127.17","low":"127.11","high":"127.2","ts":"1773813600"},{"volume":"66250","open":"126.99","close":"127.03","value":"127.03","low":"126.96","high":"127.05","ts":"1773817200"},{"volume":"10480","open":"126.88","close":"126.89","value":"126.89","low":"126.86","high":"126.9","ts":"1773820800"},{"volume":"40130","open":"127.22","close":"127.2","value":"127.2","low":"127.17","high":"127.22","ts":"1773824400"},{"volume":"7010","open":"127.05","close":"127.06","value":"127.06","low":"127.04","high":"127.06","ts":"1773828000"},{"volume":"23350","open":"127.08","close":"127.05","value":"127.05","low":"127.04","high":"127.1","ts":"1773831600"},{"volume":"707810","open":"128.79","close":"128.78","value":"128.78","low":"128.69","high":"128.9","ts":"1773835200"},{"volume":"58310","open":"129.09","close":"129.07","value":"129.07","low":"129.02","high":"129.09","ts":"1773838800"},{"volume":"68670","open":"128.95","close":"128.95","value":"128.95","low":"128.94","high":"128.97","ts":"1773842400"},{"volume":"710","open":"129.03","close":"129.03","value":"129.03","low":"129.03","high":"129.03","ts":"1773846000"},{"volume":"2380","open":"128.9","close":"128.88","value":"128.88","low":"128.88","high":"128.92","ts":"1773849600"},{"volume":"12120","open":"128.67","close":"128.63","value":"128.63","low":"128.63","high":"128.67","ts":"1773853200"},{"volume":"11540","open":"128.82","close":"128.81","value":"128.81","low":"128.75","high":"128.82","ts":"1773856800"},{"volume":"98400","open":"129.61","close":"129.62","value":"129.62","low":"129.6","high":"129.67","ts":"1773860400"},{"volume":"42610","open":"129.8","close":"129.76","value":"129.76","low":"129.71","high":"129.8","ts":"1773864000"},{"volume":"85650","open":"129.88","close":"129.88","value":"129.88","low":"129.88","high":"129.88","ts":"1773889200"},{"volume":"16100","open":"129.82","close":"129.87","value":"129.87","low":"129.82","high":"129.88","ts":"1773892800"},{"volume":"62950","open":"130.26","close":"130.2","value":"130.2","low":"130.2","high":"130.26","ts":"1773896400"},{"volume":"255930","open":"130.1","close":"130.22","value":"130.22","low":"130.09","high":"130.27","ts":"1773900000"},{"volume":"49600","open":"130.85","close":"130.82","value":"130.82","low":"130.81","high":"130.87","ts":"1773903600"},{"volume":"193220","open":"131.96","close":"131.95","value":"131.95","low":"131.92","high":"132","ts":"1773907200"},{"volume":"763920","open":"131.25","close":"131.17","value":"131.17","low":"131.04","high":"131.25","ts":"1773910800"},{"volume":"42950","open":"131.38","close":"131.4","value":"131.4","low":"131.33","high":"131.42","ts":"1773914400"},{"volume":"48340","open":"131.8","close":"131.8","value":"131.8","low":"131.76","high":"131.82","ts":"1773918000"},{"volume":"251880","open":"130.37","close":"130.32","value":"130.32","low":"130.26","high":"130.39","ts":"1773921600"},{"volume":"35870","open":"130.71","close":"130.75","value":"130.75","low":"130.68","high":"130.75","ts":"1773925200"},{"volume":"110750","open":"130.28","close":"130.28","value":"130.28","low":"130.25","high":"130.29","ts":"1773928800"},{"volume":"7280","open":"130.71","close":"130.71","value":"130.71","low":"130.71","high":"130.71","ts":"1773932400"},{"volume":"11840","open":"130.85","close":"130.83","value":"130.83","low":"130.82","high":"130.85","ts":"1773936000"},{"volume":"58110","open":"130.92","close":"130.95","value":"130.95","low":"130.92","high":"130.96","ts":"1773939600"},{"volume":"3080","open":"130.94","close":"130.95","value":"130.95","low":"130.94","high":"130.98","ts":"1773943200"},{"volume":"4120","open":"130.82","close":"130.78","value":"130.78","low":"130.77","high":"130.84","ts":"1773946800"},{"volume":"20810","open":"130.67","close":"130.74","value":"130.74","low":"130.61","high":"130.74","ts":"1773950400"},{"volume":"8620","open":"130.74","close":"130.74","value":"130.74","low":"130.74","high":"130.74","ts":"1773975600"},{"volume":"2340","open":"131.09","close":"131.1","value":"131.1","low":"131.05","high":"131.1","ts":"1773979200"},{"volume":"23020","open":"131.31","close":"131.31","value":"131.31","low":"131.3","high":"131.33","ts":"1773982800"},{"volume":"21850","open":"130.96","close":"130.98","value":"130.98","low":"130.95","high":"131","ts":"1773986400"},{"volume":"117080","open":"131.85","close":"131.85","value":"131.85","low":"131.84","high":"131.87","ts":"1773990000"},{"volume":"26350","open":"131.82","close":"131.81","value":"131.81","low":"131.8","high":"131.84","ts":"1773993600"},{"volume":"31510","open":"131.94","close":"131.96","value":"131.96","low":"131.92","high":"131.97","ts":"1773997200"},{"volume":"135390","open":"131.65","close":"131.65","value":"131.65","low":"131.61","high":"131.68","ts":"1774000800"},{"volume":"59210","open":"131.64","close":"131.62","value":"131.62","low":"131.6","high":"131.66","ts":"1774004400"},{"volume":"13360","open":"131.39","close":"131.41","value":"131.41","low":"131.39","high":"131.41","ts":"1774008000"},{"volume":"114800","open":"131.06","close":"131.12","value":"131.12","low":"131.06","high":"131.13","ts":"1774011600"},{"volume":"48520","open":"131.15","close":"131.18","value":"131.18","low":"131.13","high":"131.21","ts":"1774015200"},{"volume":"33300","open":"131","close":"131","value":"131","low":"131","high":"131","ts":"1774018800"},{"volume":"6600","open":"130.93","close":"130.93","value":"130.93","low":"130.91","high":"130.93","ts":"1774022400"},{"volume":"4090","open":"131.15","close":"131.2","value":"131.2","low":"131.15","high":"131.2","ts":"1774026000"},{"volume":"586220","open":"131.92","close":"131.81","value":"131.81","low":"131.7","high":"131.96","ts":"1774029600"},{"volume":"2034200","open":"131.81","close":"131.87","value":"131.87","low":"131.76","high":"131.99","ts":"1774033200"},{"volume":"1327230","open":"131.86","close":"131.89","value":"131.89","low":"131.78","high":"131.99","ts":"1774036800"},{"volume":"114900","open":"132.1","close":"132.1","value":"132.1","low":"132.1","high":"132.1","ts":"1774234800"},{"volume":"51080","open":"132.1","close":"132.12","value":"132.12","low":"132.02","high":"132.18","ts":"1774238400"},{"volume":"49980","open":"132.41","close":"132.43","value":"132.43","low":"132.37","high":"132.44","ts":"1774242000"},{"volume":"737550","open":"133.27","close":"133.54","value":"133.54","low":"133.27","high":"133.57","ts":"1774245600"},{"volume":"853060","open":"134.85","close":"134.49","value":"134.49","low":"134.43","high":"134.85","ts":"1774249200"},{"volume":"58240","open":"134.36","close":"134.32","value":"134.32","low":"134.3","high":"134.4","ts":"1774252800"},{"volume":"105720","open":"133.65","close":"133.76","value":"133.76","low":"133.65","high":"133.77","ts":"1774256400"},{"volume":"213230","open":"132.5","close":"132.41","value":"132.41","low":"132.4","high":"132.5","ts":"1774260000"},{"volume":"279370","open":"131.6","close":"131.84","value":"131.84","low":"131.58","high":"131.89","ts":"1774263600"},{"volume":"79700","open":"131.51","close":"131.4","value":"131.4","low":"131.4","high":"131.51","ts":"1774267200"},{"volume":"67820","open":"131.87","close":"131.88","value":"131.88","low":"131.83","high":"131.93","ts":"1774270800"},{"volume":"18420","open":"131.61","close":"131.55","value":"131.55","low":"131.53","high":"131.61","ts":"1774274400"},{"volume":"40","open":"132.21","close":"132.21","value":"132.21","low":"132.21","high":"132.21","ts":"1774278000"},{"volume":"10520","open":"132","close":"132.01","value":"132.01","low":"132","high":"132.01","ts":"1774281600"},{"volume":"112360","open":"132.05","close":"132.1","value":"132.1","low":"131.97","high":"132.1","ts":"1774285200"},{"volume":"9960","open":"131.58","close":"131.6","value":"131.6","low":"131.55","high":"131.6","ts":"1774288800"},{"volume":"39120","open":"131.73","close":"131.79","value":"131.79","low":"131.73","high":"131.79","ts":"1774292400"},{"volume":"154020","open":"131.46","close":"131.67","value":"131.67","low":"131.46","high":"131.9","ts":"1774296000"},{"volume":"22670","open":"131.67","close":"131.67","value":"131.67","low":"131.67","high":"131.67","ts":"1774321200"},{"volume":"3220","open":"132.4","close":"132.41","value":"132.41","low":"132.37","high":"132.41","ts":"1774324800"},{"volume":"10850","open":"132.24","close":"132.26","value":"132.26","low":"132.23","high":"132.3","ts":"1774328400"},{"volume":"18920","open":"132.05","close":"132.12","value":"132.12","low":"132.05","high":"132.12","ts":"1774332000"},{"volume":"25400","open":"131.68","close":"131.67","value":"131.67","low":"131.66","high":"131.68","ts":"1774335600"},{"volume":"9250","open":"132.34","close":"132.3","value":"132.3","low":"132.29","high":"132.35","ts":"1774339200"},{"volume":"6420","open":"132.38","close":"132.35","value":"132.35","low":"132.33","high":"132.38","ts":"1774342800"},{"volume":"15580","open":"132.23","close":"132.25","value":"132.25","low":"132.21","high":"132.25","ts":"1774346400"},{"volume":"463550","open":"133.33","close":"133.25","value":"133.25","low":"133.24","high":"133.49","ts":"1774350000"},{"volume":"103000","open":"134.19","close":"134.27","value":"134.27","low":"134.18","high":"134.27","ts":"1774353600"},{"volume":"58650","open":"134.38","close":"134.44","value":"134.44","low":"134.35","high":"134.47","ts":"1774357200"},{"volume":"276570","open":"136.6","close":"136.75","value":"136.75","low":"136.6","high":"136.77","ts":"1774360800"},{"volume":"12492180","open":"136.48","close":"135.6","value":"135.6","low":"135.38","high":"136.81","ts":"1774364400"},{"volume":"5756750","open":"135.61","close":"136.24","value":"136.24","low":"135.61","high":"136.34","ts":"1774368000"},{"volume":"3881830","open":"136.24","close":"135.71","value":"135.71","low":"135.56","high":"136.47","ts":"1774371600"},{"volume":"1887800","open":"135.7","close":"135.9","value":"135.9","low":"135.54","high":"135.94","ts":"1774375200"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"937550","open":"125.93","close":"125.74","value":"125.74","low":"125.7","high":"126.01","ts":"1771621200"},{"volume":"19748160","open":"126.78","close":"127.85","value":"127.85","low":"126.5","high":"128.5","ts":"1771707600"},{"volume":"3645630","open":"127.9","close":"127.87","value":"127.87","low":"127.63","high":"128.16","ts":"1771794000"},{"volume":"55067052","open":"128.02","close":"126.89","value":"126.89","low":"126.05","high":"128.99","ts":"1771880400"},{"volume":"22805980","open":"126.8","close":"127.1","value":"127.1","low":"126.5","high":"127.44","ts":"1771966800"},{"volume":"24679620","open":"127.43","close":"126.6","value":"126.6","low":"126.36","high":"128.04","ts":"1772053200"},{"volume":"18667730","open":"126.51","close":"127.03","value":"127.03","low":"126.4","high":"127.39","ts":"1772139600"},{"volume":"30441740","open":"127.3","close":"128.68","value":"128.68","low":"127.03","high":"128.8","ts":"1772226000"},{"volume":"45249068","open":"128.9","close":"129.83","value":"129.83","low":"128.34","high":"130","ts":"1772312400"},{"volume":"147768608","open":"129.56","close":"130.26","value":"130.26","low":"128","high":"131.55","ts":"1772398800"},{"volume":"1770130","open":"128.49","close":"128.49","value":"128.49","low":"128.16","high":"128.53","ts":"1772485200"},{"volume":"62661576","open":"128.86","close":"127.5","value":"127.5","low":"126.9","high":"130.04","ts":"1772571600"},{"volume":"49797468","open":"127.6","close":"128.49","value":"128.49","low":"127.07","high":"128.91","ts":"1772658000"},{"volume":"121157760","open":"128.52","close":"132.17","value":"132.17","low":"127.76","high":"132.51","ts":"1772744400"},{"volume":"177679536","open":"136","close":"130.22","value":"130.22","low":"129.6","high":"139.9","ts":"1773003600"},{"volume":"92848976","open":"130.82","close":"130.27","value":"130.27","low":"129","high":"132.65","ts":"1773090000"},{"volume":"42040520","open":"130.09","close":"130.14","value":"130.14","low":"129.52","high":"131.33","ts":"1773176400"},{"volume":"40798492","open":"131.5","close":"130.32","value":"130.32","low":"129.69","high":"131.57","ts":"1773262800"},{"volume":"54022496","open":"130.37","close":"129.38","value":"129.38","low":"128.77","high":"131.42","ts":"1773349200"},{"volume":"4451510","open":"129.53","close":"129.82","value":"129.82","low":"129.3","high":"130.15","ts":"1773435600"},{"volume":"2613920","open":"129.94","close":"130.21","value":"130.21","low":"129.81","high":"130.23","ts":"1773522000"},{"volume":"74683696","open":"130.12","close":"128.28","value":"128.28","low":"127.77","high":"131.39","ts":"1773608400"},{"volume":"37578604","open":"128.39","close":"127.64","value":"127.64","low":"127.17","high":"128.76","ts":"1773694800"},{"volume":"78692856","open":"127.5","close":"129.76","value":"129.76","low":"126.6","high":"129.88","ts":"1773781200"},{"volume":"36733124","open":"131.1","close":"130.74","value":"130.74","low":"129.97","high":"131.3","ts":"1773867600"},{"volume":"64854240","open":"130.74","close":"131.89","value":"131.89","low":"130.53","high":"132.13","ts":"1773954000"},{"volume":"183443616","open":"132.1","close":"131.67","value":"131.67","low":"128.64","high":"136.07","ts":"1774213200"},{"volume":"128249952","open":"131.67","close":"135.9","value":"135.9","low":"131.5","high":"137.2","ts":"1774299600"}]},{"range":"year","tabText":"Год","data":[{"volume":"44708200","open":"166.4","close":"164.56","value":"164.56","low":"163.11","high":"166.63","ts":"1742763600"},{"volume":"84616816","open":"164.95","close":"164.46","value":"164.46","low":"160.25","high":"166.33","ts":"1742850000"},{"volume":"58679904","open":"165.2","close":"161.85","value":"161.85","low":"161.21","high":"167.26","ts":"1742936400"},{"volume":"90863576","open":"161.5","close":"155.25","value":"155.25","low":"154.9","high":"162.4","ts":"1743022800"},{"volume":"63541768","open":"147.39","close":"145.43","value":"145.43","low":"145.2","high":"149.15","ts":"1743109200"},{"volume":"8751830","open":"145.41","close":"143.99","value":"143.99","low":"143.99","high":"145.72","ts":"1743195600"},{"volume":"573290","open":"143.99","close":"143.99","value":"143.99","low":"143.99","high":"143.99","ts":"1743282000"},{"volume":"104404472","open":"142.45","close":"145.69","value":"145.69","low":"140.5","high":"147.49","ts":"1743368400"},{"volume":"156099920","open":"146.09","close":"137.5","value":"137.5","low":"136.7","high":"147.82","ts":"1743454800"},{"volume":"107535008","open":"137.5","close":"139.23","value":"139.23","low":"135.44","high":"139.98","ts":"1743541200"},{"volume":"150937568","open":"139.8","close":"134.54","value":"134.54","low":"130.73","high":"143.01","ts":"1743627600"},{"volume":"178689680","open":"136","close":"126.7","value":"126.7","low":"126.4","high":"136.66","ts":"1743714000"},{"volume":"20162940","open":"126","close":"126.28","value":"126.28","low":"124.16","high":"126.51","ts":"1743800400"},{"volume":"14999620","open":"126.05","close":"128.54","value":"128.54","low":"125.56","high":"128.92","ts":"1743886800"},{"volume":"211615216","open":"126","close":"125.57","value":"125.57","low":"118.1","high":"129.69","ts":"1743973200"},{"volume":"110693856","open":"126.6","close":"121.91","value":"121.91","low":"121.36","high":"128.94","ts":"1744059600"},{"volume":"213129312","open":"120.77","close":"127.76","value":"127.76","low":"116.6","high":"128.62","ts":"1744146000"},{"volume":"153296256","open":"128.48","close":"127.77","value":"127.77","low":"124.64","high":"131","ts":"1744232400"},{"volume":"126458496","open":"127.76","close":"132.91","value":"132.91","low":"127.38","high":"133.59","ts":"1744318800"},{"volume":"21384600","open":"134.36","close":"135.94","value":"135.94","low":"133.91","high":"135.95","ts":"1744405200"},{"volume":"9681420","open":"135.8","close":"135.95","value":"135.95","low":"135.05","high":"135.95","ts":"1744491600"},{"volume":"96395600","open":"136.11","close":"132.05","value":"132.05","low":"130.66","high":"137","ts":"1744578000"},{"volume":"5252230","open":"131.11","close":"131.6","value":"131.6","low":"130.83","high":"132.17","ts":"1744664400"},{"volume":"84950168","open":"131.6","close":"132","value":"132","low":"129.02","high":"134","ts":"1744750800"},{"volume":"110560728","open":"132.52","close":"136.79","value":"136.79","low":"132.4","high":"137.48","ts":"1744837200"},{"volume":"96727552","open":"134.6","close":"134.77","value":"134.77","low":"133.03","high":"136.31","ts":"1744923600"},{"volume":"5808050","open":"139.4","close":"139.53","value":"139.53","low":"139.1","high":"139.75","ts":"1745182800"},{"volume":"182226144","open":"139.8","close":"145","value":"145","low":"138.51","high":"146.79","ts":"1745269200"},{"volume":"198410880","open":"145.25","close":"143.38","value":"143.38","low":"138.58","high":"145.97","ts":"1745355600"},{"volume":"105241936","open":"144","close":"144.29","value":"144.29","low":"143.54","high":"146.78","ts":"1745442000"},{"volume":"170697280","open":"145.03","close":"150.23","value":"150.23","low":"144.64","high":"150.8","ts":"1745528400"},{"volume":"54548376","open":"152","close":"152.76","value":"152.76","low":"151.1","high":"154.6","ts":"1745614800"},{"volume":"16024960","open":"153","close":"153.72","value":"153.72","low":"152.41","high":"153.9","ts":"1745701200"},{"volume":"205974560","open":"152.37","close":"153.27","value":"153.27","low":"149.05","high":"157.45","ts":"1745787600"},{"volume":"132410832","open":"153.27","close":"149.25","value":"149.25","low":"147.21","high":"154.5","ts":"1745874000"},{"volume":"203045392","open":"149.34","close":"149.89","value":"149.89","low":"147.11","high":"153.95","ts":"1745960400"},{"volume":"105845240","open":"149.7","close":"138.89","value":"138.89","low":"138.15","high":"149.7","ts":"1746133200"},{"volume":"22125740","open":"138.98","close":"139.58","value":"139.58","low":"137.81","high":"141.18","ts":"1746219600"},{"volume":"18460450","open":"139.8","close":"141.1","value":"141.1","low":"139.55","high":"141.85","ts":"1746306000"},{"volume":"180794128","open":"140.25","close":"135.09","value":"135.09","low":"131.53","high":"141.57","ts":"1746392400"},{"volume":"204858784","open":"134.92","close":"137.71","value":"137.71","low":"132.33","high":"139.5","ts":"1746478800"},{"volume":"112962152","open":"137.76","close":"139.9","value":"139.9","low":"136.76","high":"140.38","ts":"1746565200"},{"volume":"145783664","open":"140.06","close":"142.9","value":"142.9","low":"140.03","high":"144.77","ts":"1746651600"},{"volume":"23189660","open":"144.05","close":"143.87","value":"143.87","low":"143.1","high":"145.07","ts":"1746824400"},{"volume":"37314208","open":"147.27","close":"145.88","value":"145.88","low":"145.06","high":"147.27","ts":"1746910800"},{"volume":"149538144","open":"147.1","close":"146.73","value":"146.73","low":"144.71","high":"149.39","ts":"1746997200"},{"volume":"80206160","open":"146.98","close":"145.64","value":"145.64","low":"144.83","high":"147.5","ts":"1747083600"},{"volume":"82257656","open":"144.92","close":"141.74","value":"141.74","low":"141.59","high":"146.8","ts":"1747170000"},{"volume":"154679936","open":"141.65","close":"139.44","value":"139.44","low":"137.86","high":"143.18","ts":"1747256400"},{"volume":"186039728","open":"139.89","close":"139.1","value":"139.1","low":"133.5","high":"140.82","ts":"1747342800"},{"volume":"25225550","open":"139.4","close":"141.83","value":"141.83","low":"139.23","high":"142.45","ts":"1747429200"},{"volume":"23483340","open":"143","close":"143.26","value":"143.26","low":"142","high":"143.26","ts":"1747515600"},{"volume":"142354944","open":"143.49","close":"139.72","value":"139.72","low":"138.88","high":"143.64","ts":"1747602000"},{"volume":"95710808","open":"140.02","close":"137.1","value":"137.1","low":"134.99","high":"140.5","ts":"1747688400"},{"volume":"136285200","open":"137","close":"136.5","value":"136.5","low":"135.25","high":"141.99","ts":"1747774800"},{"volume":"188984192","open":"136.2","close":"130.87","value":"130.87","low":"130.07","high":"136.84","ts":"1747861200"},{"volume":"76880472","open":"131","close":"131.13","value":"131.13","low":"128.81","high":"131.5","ts":"1747947600"},{"volume":"119026488","open":"130.67","close":"125.52","value":"125.52","low":"124.18","high":"130.98","ts":"1748206800"},{"volume":"106322576","open":"125.38","close":"127.41","value":"127.41","low":"122.57","high":"127.82","ts":"1748293200"},{"volume":"98404928","open":"127.41","close":"131.95","value":"131.95","low":"127.05","high":"132.4","ts":"1748379600"},{"volume":"66316680","open":"132.3","close":"129.42","value":"129.42","low":"129.21","high":"132.4","ts":"1748466000"},{"volume":"84542400","open":"129.35","close":"132.26","value":"132.26","low":"128.33","high":"133.05","ts":"1748552400"},{"volume":"6867220","open":"132.37","close":"132.15","value":"132.15","low":"132","high":"132.95","ts":"1748638800"},{"volume":"31889750","open":"131.72","close":"128.16","value":"128.16","low":"128.16","high":"131.76","ts":"1748725200"},{"volume":"113701688","open":"127.4","close":"129.87","value":"129.87","low":"126.8","high":"131.68","ts":"1748811600"},{"volume":"56516888","open":"130.05","close":"130.56","value":"130.56","low":"128.64","high":"131.18","ts":"1748898000"},{"volume":"76519600","open":"130.57","close":"129.58","value":"129.58","low":"128.72","high":"132.43","ts":"1748984400"},{"volume":"39116744","open":"129.9","close":"129.48","value":"129.48","low":"128.91","high":"130.46","ts":"1749070800"},{"volume":"112797072","open":"129.4","close":"125.56","value":"125.56","low":"125.51","high":"132.4","ts":"1749157200"},{"volume":"4185540","open":"125.67","close":"126.17","value":"126.17","low":"125.67","high":"126.5","ts":"1749243600"},{"volume":"5538230","open":"126.18","close":"125.4","value":"125.4","low":"124.81","high":"126.27","ts":"1749330000"},{"volume":"2687820","open":"123.39","close":"123.5","value":"123.5","low":"123.02","high":"123.84","ts":"1749416400"},{"volume":"47777924","open":"123.88","close":"122.8","value":"122.8","low":"121.85","high":"124.27","ts":"1749502800"},{"volume":"29945840","open":"123.06","close":"122.84","value":"122.84","low":"122.22","high":"123.59","ts":"1749589200"},{"volume":"20278100","open":"124.1","close":"123.39","value":"123.39","low":"123.06","high":"124.49","ts":"1749762000"},{"volume":"9766920","open":"123.85","close":"125.5","value":"125.5","low":"123.57","high":"125.52","ts":"1749848400"},{"volume":"14726220","open":"126.26","close":"125.15","value":"125.15","low":"123.59","high":"126.75","ts":"1749934800"},{"volume":"36743120","open":"125.7","close":"123.05","value":"123.05","low":"122.66","high":"125.85","ts":"1750021200"},{"volume":"70981072","open":"123.18","close":"127.17","value":"127.17","low":"122.68","high":"128","ts":"1750107600"},{"volume":"19790780","open":"127.59","close":"126.67","value":"126.67","low":"126.35","high":"127.78","ts":"1750194000"},{"volume":"47831472","open":"126.94","close":"125.92","value":"125.92","low":"125","high":"127.35","ts":"1750280400"},{"volume":"46445240","open":"125.82","close":"124.27","value":"124.27","low":"123.4","high":"126.66","ts":"1750366800"},{"volume":"42578256","open":"124.88","close":"124.28","value":"124.28","low":"123.51","high":"125.82","ts":"1750626000"},{"volume":"39648072","open":"124.25","close":"125.13","value":"125.13","low":"122.86","high":"125.4","ts":"1750712400"},{"volume":"42176256","open":"125.01","close":"126.35","value":"126.35","low":"124.53","high":"126.99","ts":"1750798800"},{"volume":"36709768","open":"126.4","close":"126.69","value":"126.69","low":"125.43","high":"128.24","ts":"1750885200"},{"volume":"53371960","open":"126.76","close":"127.59","value":"127.59","low":"125.57","high":"128.19","ts":"1750971600"},{"volume":"3494040","open":"127.62","close":"127.48","value":"127.48","low":"127.2","high":"128.15","ts":"1751058000"},{"volume":"5101930","open":"127.4","close":"127.1","value":"127.1","low":"126.73","high":"128","ts":"1751144400"},{"volume":"65986912","open":"127.08","close":"129.89","value":"129.89","low":"126.3","high":"130.55","ts":"1751230800"},{"volume":"49509488","open":"130.56","close":"128.26","value":"128.26","low":"127.9","high":"130.68","ts":"1751317200"},{"volume":"45445112","open":"128.45","close":"127.11","value":"127.11","low":"126.26","high":"129.2","ts":"1751403600"},{"volume":"2041210","open":"127.84","close":"127.85","value":"127.85","low":"127.63","high":"128.12","ts":"1751490000"},{"volume":"35326396","open":"127.39","close":"127.83","value":"127.83","low":"126.6","high":"128.8","ts":"1751576400"},{"volume":"896090","open":"127.72","close":"127.7","value":"127.7","low":"127.41","high":"127.91","ts":"1751662800"},{"volume":"835850","open":"127.53","close":"127.53","value":"127.53","low":"127.31","high":"127.78","ts":"1751749200"},{"volume":"49760960","open":"127.83","close":"124.02","value":"124.02","low":"123.33","high":"127.83","ts":"1751835600"},{"volume":"48836500","open":"123.7","close":"121.03","value":"121.03","low":"120.89","high":"124.7","ts":"1751922000"},{"volume":"59248688","open":"121.02","close":"119.67","value":"119.67","low":"118.11","high":"122.16","ts":"1752008400"},{"volume":"37475392","open":"120","close":"120.32","value":"120.32","low":"119.37","high":"121.42","ts":"1752094800"},{"volume":"61242240","open":"120.33","close":"116.24","value":"116.24","low":"116.02","high":"120.59","ts":"1752181200"},{"volume":"3068580","open":"116.39","close":"116.69","value":"116.69","low":"116.26","high":"116.9","ts":"1752267600"},{"volume":"8661120","open":"116.9","close":"116.37","value":"116.37","low":"115","high":"116.9","ts":"1752354000"},{"volume":"92914400","open":"116.24","close":"122.3","value":"122.3","low":"115.15","high":"122.5","ts":"1752440400"},{"volume":"41481496","open":"122.5","close":"121.63","value":"121.63","low":"121.17","high":"122.8","ts":"1752526800"},{"volume":"55391828","open":"121.79","close":"122.83","value":"122.83","low":"120.85","high":"123.8","ts":"1752613200"},{"volume":"38041292","open":"122.85","close":"120.8","value":"120.8","low":"120.63","high":"123.6","ts":"1752699600"},{"volume":"90816856","open":"120.76","close":"126.75","value":"126.75","low":"120.11","high":"126.85","ts":"1752786000"},{"volume":"15567430","open":"126.76","close":"128.21","value":"128.21","low":"126.58","high":"129.58","ts":"1752872400"},{"volume":"7479500","open":"129.39","close":"128.23","value":"128.23","low":"127.77","high":"129.81","ts":"1752958800"},{"volume":"50912752","open":"128.39","close":"128.34","value":"128.34","low":"126.67","high":"128.89","ts":"1753045200"},{"volume":"44261984","open":"128.15","close":"129.07","value":"129.07","low":"127.3","high":"129.63","ts":"1753131600"},{"volume":"50133856","open":"129.1","close":"129.2","value":"129.2","low":"128.8","high":"130.3","ts":"1753218000"},{"volume":"32916610","open":"129.01","close":"128.04","value":"128.04","low":"127.01","high":"129.69","ts":"1753304400"},{"volume":"52583040","open":"128.04","close":"126.5","value":"126.5","low":"125.67","high":"129.15","ts":"1753390800"},{"volume":"1929200","open":"126.63","close":"126.44","value":"126.44","low":"126.19","high":"126.82","ts":"1753477200"},{"volume":"1849900","open":"126.25","close":"125.87","value":"125.87","low":"125.8","high":"126.42","ts":"1753563600"},{"volume":"65986296","open":"126.05","close":"122.86","value":"122.86","low":"122.02","high":"126.05","ts":"1753650000"},{"volume":"39206944","open":"123.28","close":"122.69","value":"122.69","low":"122.05","high":"123.91","ts":"1753736400"},{"volume":"27774960","open":"122.7","close":"121.34","value":"121.34","low":"121","high":"122.89","ts":"1753822800"},{"volume":"28338610","open":"121.48","close":"122.57","value":"122.57","low":"120.7","high":"122.84","ts":"1753909200"},{"volume":"48907328","open":"123.01","close":"121.63","value":"121.63","low":"120.12","high":"124.84","ts":"1753995600"},{"volume":"65248884","open":"122.33","close":"125.94","value":"125.94","low":"121.75","high":"126.05","ts":"1754254800"},{"volume":"49613640","open":"125.9","close":"125.98","value":"125.98","low":"124.8","high":"126.82","ts":"1754341200"},{"volume":"186385424","open":"126.29","close":"130.11","value":"130.11","low":"123.73","high":"132.9","ts":"1754427600"},{"volume":"295955360","open":"130.2","close":"134.24","value":"134.24","low":"129.4","high":"136","ts":"1754514000"},{"volume":"211552672","open":"134.74","close":"141.16","value":"141.16","low":"132.6","high":"141.58","ts":"1754600400"},{"volume":"3942170","open":"140","close":"140","value":"140","low":"139.6","high":"140.3","ts":"1754859600"},{"volume":"77423912","open":"140","close":"140.8","value":"140.8","low":"138.52","high":"141.43","ts":"1754946000"},{"volume":"95113432","open":"141","close":"139.39","value":"139.39","low":"138.95","high":"141.94","ts":"1755032400"},{"volume":"106670504","open":"139.37","close":"140.26","value":"140.26","low":"137.16","high":"140.79","ts":"1755118800"},{"volume":"117191424","open":"140.4","close":"142.53","value":"142.53","low":"139.67","high":"143.45","ts":"1755205200"},{"volume":"37095400","open":"138.14","close":"138.14","value":"138.14","low":"138.14","high":"138.85","ts":"1755291600"},{"volume":"1755120","open":"138.14","close":"138.14","value":"138.14","low":"138.14","high":"138.14","ts":"1755378000"},{"volume":"151934400","open":"136.4","close":"139.5","value":"139.5","low":"135.69","high":"141.98","ts":"1755464400"},{"volume":"101884968","open":"140.5","close":"137.81","value":"137.81","low":"136.88","high":"140.8","ts":"1755550800"},{"volume":"76288944","open":"137.82","close":"135.31","value":"135.31","low":"134.7","high":"138.44","ts":"1755637200"},{"volume":"101864640","open":"134.06","close":"131.13","value":"131.13","low":"130.34","high":"135.1","ts":"1755723600"},{"volume":"63726312","open":"131.15","close":"132.57","value":"132.57","low":"130.38","high":"132.73","ts":"1755810000"},{"volume":"2851100","open":"132.56","close":"132.76","value":"132.76","low":"132.39","high":"132.9","ts":"1755896400"},{"volume":"2274690","open":"132.22","close":"132.13","value":"132.13","low":"131.79","high":"132.5","ts":"1755982800"},{"volume":"47948312","open":"130.88","close":"132.38","value":"132.38","low":"129.7","high":"132.77","ts":"1756069200"},{"volume":"56329856","open":"132.24","close":"133.69","value":"133.69","low":"132.1","high":"134.44","ts":"1756155600"},{"volume":"5491280","open":"136.15","close":"135.51","value":"135.51","low":"135.39","high":"136.26","ts":"1756242000"},{"volume":"76666136","open":"135.86","close":"133.25","value":"133.25","low":"131.52","high":"135.89","ts":"1756328400"},{"volume":"93599216","open":"133.7","close":"135.88","value":"135.88","low":"131.89","high":"136.47","ts":"1756414800"},{"volume":"8299500","open":"135.86","close":"135.64","value":"135.64","low":"135.15","high":"136.28","ts":"1756501200"},{"volume":"8944320","open":"135.69","close":"136.37","value":"136.37","low":"135.68","high":"136.47","ts":"1756587600"},{"volume":"53861368","open":"136.37","close":"134.91","value":"134.91","low":"133.85","high":"137.45","ts":"1756674000"},{"volume":"122662440","open":"135.03","close":"132.18","value":"132.18","low":"130.45","high":"136.41","ts":"1756760400"},{"volume":"48140016","open":"132.34","close":"132.18","value":"132.18","low":"130.68","high":"132.68","ts":"1756846800"},{"volume":"57063964","open":"132.17","close":"130.8","value":"130.8","low":"129.83","high":"132.59","ts":"1756933200"},{"volume":"39869792","open":"131","close":"131.87","value":"131.87","low":"130.91","high":"132.5","ts":"1757019600"},{"volume":"1549580","open":"132.08","close":"131.92","value":"131.92","low":"131.6","high":"132.09","ts":"1757106000"},{"volume":"224500","open":"132.38","close":"132.3","value":"132.3","low":"132.24","high":"132.38","ts":"1757192400"},{"volume":"43684956","open":"132.33","close":"133.48","value":"133.48","low":"131.95","high":"134","ts":"1757278800"},{"volume":"33873604","open":"133.65","close":"133.52","value":"133.52","low":"132.52","high":"133.96","ts":"1757365200"},{"volume":"62725860","open":"133.48","close":"130.73","value":"130.73","low":"130.07","high":"133.58","ts":"1757451600"},{"volume":"49394920","open":"130.96","close":"130.02","value":"130.02","low":"128.88","high":"131.33","ts":"1757538000"},{"volume":"84610896","open":"130.33","close":"125.44","value":"125.44","low":"125.15","high":"130.45","ts":"1757624400"},{"volume":"4842760","open":"125.43","close":"125","value":"125","low":"125","high":"125.69","ts":"1757710800"},{"volume":"8143990","open":"125.06","close":"126.19","value":"126.19","low":"125.03","high":"126.6","ts":"1757797200"},{"volume":"60002080","open":"126.26","close":"124.07","value":"124.07","low":"123.5","high":"126.59","ts":"1757883600"},{"volume":"68568280","open":"124.07","close":"122.58","value":"122.58","low":"121.81","high":"125.33","ts":"1757970000"},{"volume":"52979872","open":"122.62","close":"125","value":"125","low":"121.87","high":"125.44","ts":"1758056400"},{"volume":"50077744","open":"123.19","close":"122.77","value":"122.77","low":"122.16","high":"123.33","ts":"1758142800"},{"volume":"74312624","open":"122.85","close":"120.44","value":"120.44","low":"120","high":"123.8","ts":"1758229200"},{"volume":"85770464","open":"120.5","close":"119.5","value":"119.5","low":"117.72","high":"120.97","ts":"1758488400"},{"volume":"74457744","open":"119.52","close":"117.11","value":"117.11","low":"116.86","high":"121.5","ts":"1758574800"},{"volume":"73704400","open":"117.66","close":"118.9","value":"118.9","low":"115.88","high":"119.66","ts":"1758661200"},{"volume":"20764110","open":"118.84","close":"117.66","value":"117.66","low":"116.68","high":"118.87","ts":"1758747600"},{"volume":"56771272","open":"117.6","close":"120.15","value":"120.15","low":"117.06","high":"120.55","ts":"1758834000"},{"volume":"1979880","open":"119.95","close":"120.11","value":"120.11","low":"119.63","high":"120.29","ts":"1758920400"},{"volume":"2437660","open":"120","close":"119.8","value":"119.8","low":"119.55","high":"120.15","ts":"1759006800"},{"volume":"61135928","open":"119.28","close":"117.05","value":"117.05","low":"116.36","high":"120.59","ts":"1759093200"},{"volume":"49803712","open":"117.07","close":"118.19","value":"118.19","low":"116.11","high":"118.49","ts":"1759179600"},{"volume":"65041992","open":"118.24","close":"116.43","value":"116.43","low":"115.5","high":"118.99","ts":"1759266000"},{"volume":"43987800","open":"116.37","close":"116.07","value":"116.07","low":"115.26","high":"117.45","ts":"1759352400"},{"volume":"41513224","open":"116.11","close":"115.09","value":"115.09","low":"114.85","high":"117.11","ts":"1759438800"},{"volume":"16607850","open":"115.24","close":"114.14","value":"114.14","low":"113.49","high":"115.48","ts":"1759525200"},{"volume":"5557650","open":"114.14","close":"114.98","value":"114.98","low":"113.66","high":"115.07","ts":"1759611600"},{"volume":"83914624","open":"115.1","close":"119.17","value":"119.17","low":"114.33","high":"119.44","ts":"1759698000"},{"volume":"57025696","open":"118.76","close":"118.74","value":"118.74","low":"117.74","high":"120.22","ts":"1759784400"},{"volume":"85323328","open":"118.74","close":"114.22","value":"114.22","low":"113.39","high":"119.33","ts":"1759870800"},{"volume":"102488896","open":"114.94","close":"116.83","value":"116.83","low":"111.81","high":"117.8","ts":"1759957200"},{"volume":"57570588","open":"116.84","close":"115.18","value":"115.18","low":"115.11","high":"118.08","ts":"1760043600"},{"volume":"1330220","open":"115.19","close":"115.71","value":"115.71","low":"115.11","high":"115.72","ts":"1760130000"},{"volume":"3713620","open":"115.52","close":"116.11","value":"116.11","low":"115.52","high":"116.46","ts":"1760216400"},{"volume":"59439040","open":"116.26","close":"115.84","value":"115.84","low":"114.34","high":"117.46","ts":"1760302800"},{"volume":"39482656","open":"116.04","close":"115.27","value":"115.27","low":"114.27","high":"116.39","ts":"1760389200"},{"volume":"46640120","open":"115.31","close":"115.13","value":"115.13","low":"114.5","high":"117.26","ts":"1760475600"},{"volume":"54992792","open":"123.73","close":"124.36","value":"124.36","low":"122","high":"124.64","ts":"1760562000"},{"volume":"102807440","open":"124.36","close":"124.74","value":"124.74","low":"122.55","high":"126.75","ts":"1760648400"},{"volume":"15487510","open":"126","close":"126.39","value":"126.39","low":"125.3","high":"126.9","ts":"1760734800"},{"volume":"11158820","open":"126.39","close":"125.7","value":"125.7","low":"125.1","high":"126.76","ts":"1760821200"},{"volume":"64791312","open":"125.8","close":"126.02","value":"126.02","low":"125.15","high":"127.78","ts":"1760907600"},{"volume":"167947552","open":"126","close":"120.9","value":"120.9","low":"117.5","high":"126.19","ts":"1760994000"},{"volume":"84718736","open":"121.23","close":"119.14","value":"119.14","low":"117.61","high":"122.2","ts":"1761080400"},{"volume":"62241760","open":"116","close":"117.8","value":"117.8","low":"115","high":"118.79","ts":"1761166800"},{"volume":"57038816","open":"117.9","close":"116.94","value":"116.94","low":"115.73","high":"119.09","ts":"1761253200"},{"volume":"44070584","open":"116.94","close":"115.16","value":"115.16","low":"115.1","high":"116.98","ts":"1761512400"},{"volume":"48131180","open":"115.3","close":"116.43","value":"116.43","low":"114.35","high":"117.46","ts":"1761598800"},{"volume":"30684620","open":"116.6","close":"116.37","value":"116.37","low":"115.85","high":"117.35","ts":"1761685200"},{"volume":"49775272","open":"116.35","close":"117.25","value":"117.25","low":"116.03","high":"118.29","ts":"1761771600"},{"volume":"32105100","open":"117.1","close":"116.11","value":"116.11","low":"115.48","high":"117.59","ts":"1761858000"},{"volume":"9047650","open":"116.35","close":"116.2","value":"116.2","low":"115.95","high":"116.6","ts":"1761944400"},{"volume":"18724960","open":"116.65","close":"117.52","value":"117.52","low":"116.43","high":"118.1","ts":"1762117200"},{"volume":"33692048","open":"117.39","close":"116.46","value":"116.46","low":"116.15","high":"117.51","ts":"1762290000"},{"volume":"23007810","open":"116.59","close":"117.12","value":"117.12","low":"116.23","high":"117.4","ts":"1762376400"},{"volume":"83253664","open":"117","close":"120.45","value":"120.45","low":"116.86","high":"121.29","ts":"1762462800"},{"volume":"5723920","open":"120.52","close":"120.6","value":"120.6","low":"120.31","high":"121.27","ts":"1762549200"},{"volume":"2865990","open":"120.59","close":"121.06","value":"121.06","low":"120.38","high":"121.1","ts":"1762635600"},{"volume":"62608296","open":"121.18","close":"119.34","value":"119.34","low":"119.26","high":"122.84","ts":"1762722000"},{"volume":"36726616","open":"119.6","close":"121.53","value":"121.53","low":"119.01","high":"121.8","ts":"1762808400"},{"volume":"41179224","open":"121.55","close":"119.14","value":"119.14","low":"118.42","high":"121.9","ts":"1762894800"},{"volume":"26770470","open":"119.14","close":"119.28","value":"119.28","low":"118.65","high":"120.13","ts":"1762981200"},{"volume":"30982730","open":"119.25","close":"118.16","value":"118.16","low":"117.63","high":"119.91","ts":"1763067600"},{"volume":"1579840","open":"118.33","close":"118.16","value":"118.16","low":"117.88","high":"118.45","ts":"1763154000"},{"volume":"1865320","open":"118","close":"118","value":"118","low":"117.74","high":"118.19","ts":"1763240400"},{"volume":"1040890","open":"118.32","close":"118.14","value":"118.14","low":"118.05","high":"118.37","ts":"1763326800"},{"volume":"95132568","open":"118.15","close":"121.06","value":"121.06","low":"117.7","high":"122.5","ts":"1763413200"},{"volume":"147439904","open":"121.62","close":"124","value":"124","low":"121.42","high":"127","ts":"1763499600"},{"volume":"129960624","open":"124.23","close":"128.11","value":"128.11","low":"122.64","high":"129.29","ts":"1763586000"},{"volume":"95214760","open":"128.19","close":"127.06","value":"127.06","low":"125.35","high":"128.82","ts":"1763672400"},{"volume":"89431752","open":"128.01","close":"126","value":"126","low":"124.53","high":"130","ts":"1763931600"},{"volume":"66907728","open":"125.78","close":"127.6","value":"127.6","low":"125.5","high":"128.8","ts":"1764018000"},{"volume":"26913010","open":"127.26","close":"126.6","value":"126.6","low":"126.3","high":"127.5","ts":"1764104400"},{"volume":"67947992","open":"126.6","close":"124.06","value":"124.06","low":"123.07","high":"127.34","ts":"1764190800"},{"volume":"69162160","open":"124.04","close":"127.7","value":"127.7","low":"123.62","high":"128.32","ts":"1764277200"},{"volume":"3862440","open":"127.7","close":"127.43","value":"127.43","low":"127.11","high":"127.8","ts":"1764363600"},{"volume":"9300240","open":"127.45","close":"128.5","value":"128.5","low":"127.45","high":"128.8","ts":"1764450000"},{"volume":"63912032","open":"128.4","close":"127.8","value":"127.8","low":"127.34","high":"129.21","ts":"1764536400"},{"volume":"54932124","open":"127.78","close":"127.02","value":"127.02","low":"126.1","high":"128.89","ts":"1764622800"},{"volume":"68542312","open":"125","close":"125.01","value":"125.01","low":"123.71","high":"125.6","ts":"1764709200"},{"volume":"30008300","open":"125.39","close":"125.32","value":"125.32","low":"125.17","high":"126.46","ts":"1764795600"},{"volume":"61368008","open":"125.35","close":"128.67","value":"128.67","low":"125.22","high":"128.8","ts":"1764882000"},{"volume":"75524616","open":"128.97","close":"127.12","value":"127.12","low":"126.85","high":"130.85","ts":"1765141200"},{"volume":"3657390","open":"129.4","close":"129.28","value":"129.28","low":"128.81","high":"129.4","ts":"1765227600"},{"volume":"30848250","open":"129.3","close":"128.32","value":"128.32","low":"128.11","high":"129.4","ts":"1765314000"},{"volume":"106022104","open":"128.35","close":"130.3","value":"130.3","low":"128.35","high":"131.85","ts":"1765400400"},{"volume":"72735376","open":"130","close":"127.44","value":"127.44","low":"127.16","high":"130.94","ts":"1765486800"},{"volume":"4319280","open":"128","close":"128.14","value":"128.14","low":"127.81","high":"128.34","ts":"1765573200"},{"volume":"6617360","open":"128.13","close":"127.88","value":"127.88","low":"127.2","high":"128.2","ts":"1765659600"},{"volume":"55403292","open":"128.76","close":"129.12","value":"129.12","low":"127.67","high":"129.54","ts":"1765746000"},{"volume":"50606056","open":"129.4","close":"130.51","value":"130.51","low":"128.77","high":"131.17","ts":"1765832400"},{"volume":"81349856","open":"130.53","close":"129.11","value":"129.11","low":"127.85","high":"131.48","ts":"1765918800"},{"volume":"50899968","open":"128.97","close":"128.76","value":"128.76","low":"128.31","high":"129.6","ts":"1766005200"},{"volume":"103963248","open":"129.96","close":"127.46","value":"127.46","low":"126.11","high":"130.76","ts":"1766091600"},{"volume":"3107340","open":"127.63","close":"127.55","value":"127.55","low":"127.23","high":"127.71","ts":"1766178000"},{"volume":"3273030","open":"127.55","close":"127.25","value":"127.25","low":"127","high":"127.69","ts":"1766264400"},{"volume":"63650520","open":"127.31","close":"124.6","value":"124.6","low":"124.4","high":"127.59","ts":"1766350800"},{"volume":"40068020","open":"124.15","close":"125.32","value":"125.32","low":"123.43","high":"125.77","ts":"1766437200"},{"volume":"27637610","open":"125.5","close":"125.04","value":"125.04","low":"124.36","high":"125.7","ts":"1766523600"},{"volume":"23791600","open":"125.04","close":"124.2","value":"124.2","low":"124","high":"125.19","ts":"1766610000"},{"volume":"60013884","open":"124.15","close":"127.37","value":"127.37","low":"124.01","high":"127.44","ts":"1766696400"},{"volume":"9071690","open":"127.5","close":"127.65","value":"127.65","low":"127.37","high":"127.95","ts":"1766782800"},{"volume":"8245610","open":"127.88","close":"127.83","value":"127.83","low":"126.8","high":"128.07","ts":"1766869200"},{"volume":"106660976","open":"127.83","close":"125.29","value":"125.29","low":"124.75","high":"129.71","ts":"1766955600"},{"volume":"34516256","open":"125.21","close":"125.36","value":"125.36","low":"124.86","high":"126.1","ts":"1767042000"},{"volume":"41376696","open":"124.83","close":"123.72","value":"123.72","low":"122.01","high":"125.29","ts":"1767560400"},{"volume":"15357810","open":"123.75","close":"123.64","value":"123.64","low":"123.24","high":"124.32","ts":"1767646800"},{"volume":"24200750","open":"122.62","close":"122.21","value":"122.21","low":"121.81","high":"123","ts":"1767819600"},{"volume":"20409550","open":"122.27","close":"123.23","value":"123.23","low":"122.25","high":"123.95","ts":"1767906000"},{"volume":"3157950","open":"120.89","close":"120.81","value":"120.81","low":"120.71","high":"120.95","ts":"1768165200"},{"volume":"39373840","open":"120.89","close":"120.27","value":"120.27","low":"119.65","high":"121.5","ts":"1768251600"},{"volume":"66192040","open":"120.55","close":"121.47","value":"121.47","low":"119.52","high":"123.46","ts":"1768338000"},{"volume":"32861230","open":"121.31","close":"122","value":"122","low":"120.77","high":"122.5","ts":"1768424400"},{"volume":"41152632","open":"122.02","close":"123.63","value":"123.63","low":"121.8","high":"123.82","ts":"1768510800"},{"volume":"2956470","open":"123.63","close":"123.5","value":"123.5","low":"123.31","high":"123.99","ts":"1768597200"},{"volume":"2544850","open":"123.49","close":"123.85","value":"123.85","low":"123.32","high":"123.87","ts":"1768683600"},{"volume":"30381170","open":"123.43","close":"123.14","value":"123.14","low":"122.88","high":"124.37","ts":"1768770000"},{"volume":"36063104","open":"123.2","close":"123.42","value":"123.42","low":"122.3","high":"123.83","ts":"1768856400"},{"volume":"79381656","open":"123.67","close":"126.62","value":"126.62","low":"122.75","high":"126.74","ts":"1768942800"},{"volume":"62263440","open":"126.7","close":"125.74","value":"125.74","low":"125.1","high":"127","ts":"1769029200"},{"volume":"53033016","open":"125.3","close":"127.6","value":"127.6","low":"125.03","high":"127.99","ts":"1769115600"},{"volume":"21023840","open":"127.59","close":"126.6","value":"126.6","low":"125.81","high":"127.9","ts":"1769202000"},{"volume":"5395030","open":"126.85","close":"127.2","value":"127.2","low":"126.71","high":"127.29","ts":"1769288400"},{"volume":"46486968","open":"126.8","close":"125.6","value":"125.6","low":"125.01","high":"126.9","ts":"1769374800"},{"volume":"1439430","open":"128.45","close":"128.27","value":"128.27","low":"128.16","high":"128.56","ts":"1769461200"},{"volume":"43809288","open":"128.52","close":"127.07","value":"127.07","low":"126.8","high":"128.92","ts":"1769547600"},{"volume":"109249664","open":"127.47","close":"129.35","value":"129.35","low":"127.13","high":"130.39","ts":"1769634000"},{"volume":"58841576","open":"129.22","close":"127.6","value":"127.6","low":"126.6","high":"129.68","ts":"1769720400"},{"volume":"2117520","open":"127.79","close":"127.68","value":"127.68","low":"127.36","high":"128.07","ts":"1769806800"},{"volume":"6764780","open":"127.68","close":"128","value":"128","low":"127.22","high":"128.53","ts":"1769893200"},{"volume":"50415728","open":"127.7","close":"127.84","value":"127.84","low":"126.1","high":"127.98","ts":"1769979600"},{"volume":"33552410","open":"128.02","close":"127.27","value":"127.27","low":"126.76","high":"128.34","ts":"1770066000"},{"volume":"43307772","open":"127.21","close":"126.8","value":"126.8","low":"126.15","high":"128.35","ts":"1770152400"},{"volume":"46983384","open":"126.75","close":"125.59","value":"125.59","low":"124.56","high":"127.09","ts":"1770238800"},{"volume":"18745070","open":"125.5","close":"125.53","value":"125.53","low":"124.89","high":"126.14","ts":"1770325200"},{"volume":"2262800","open":"125.56","close":"125.65","value":"125.65","low":"125.48","high":"125.95","ts":"1770411600"},{"volume":"3473910","open":"125.65","close":"125.33","value":"125.33","low":"125","high":"125.95","ts":"1770498000"},{"volume":"26968280","open":"125.1","close":"124.14","value":"124.14","low":"123.8","high":"125.28","ts":"1770584400"},{"volume":"32765160","open":"124.25","close":"122.95","value":"122.95","low":"122.8","high":"124.67","ts":"1770670800"},{"volume":"53288848","open":"123.22","close":"124.76","value":"124.76","low":"123","high":"125.9","ts":"1770757200"},{"volume":"28232240","open":"124.7","close":"125.2","value":"125.2","low":"124.31","high":"125.88","ts":"1770843600"},{"volume":"57899272","open":"125.31","close":"127.5","value":"127.5","low":"124.62","high":"127.59","ts":"1770930000"},{"volume":"28357350","open":"127.6","close":"126.74","value":"126.74","low":"126.5","high":"128","ts":"1771189200"},{"volume":"31422560","open":"126.8","close":"126.18","value":"126.18","low":"125.67","high":"127.44","ts":"1771275600"},{"volume":"26091000","open":"126.1","close":"126.18","value":"126.18","low":"125.29","high":"126.58","ts":"1771362000"},{"volume":"18609920","open":"126.5","close":"125.7","value":"125.7","low":"125.53","high":"126.91","ts":"1771448400"},{"volume":"21991430","open":"125.73","close":"125.93","value":"125.93","low":"125.04","high":"126.4","ts":"1771534800"},{"volume":"937550","open":"125.93","close":"125.74","value":"125.74","low":"125.7","high":"126.01","ts":"1771621200"},{"volume":"19748160","open":"126.78","close":"127.85","value":"127.85","low":"126.5","high":"128.5","ts":"1771707600"},{"volume":"3645630","open":"127.9","close":"127.87","value":"127.87","low":"127.63","high":"128.16","ts":"1771794000"},{"volume":"55067052","open":"128.02","close":"126.89","value":"126.89","low":"126.05","high":"128.99","ts":"1771880400"},{"volume":"22805980","open":"126.8","close":"127.1","value":"127.1","low":"126.5","high":"127.44","ts":"1771966800"},{"volume":"24679620","open":"127.43","close":"126.6","value":"126.6","low":"126.36","high":"128.04","ts":"1772053200"},{"volume":"18667730","open":"126.51","close":"127.03","value":"127.03","low":"126.4","high":"127.39","ts":"1772139600"},{"volume":"30441740","open":"127.3","close":"128.68","value":"128.68","low":"127.03","high":"128.8","ts":"1772226000"},{"volume":"45249068","open":"128.9","close":"129.83","value":"129.83","low":"128.34","high":"130","ts":"1772312400"},{"volume":"147768608","open":"129.56","close":"130.26","value":"130.26","low":"128","high":"131.55","ts":"1772398800"},{"volume":"1770130","open":"128.49","close":"128.49","value":"128.49","low":"128.16","high":"128.53","ts":"1772485200"},{"volume":"62661576","open":"128.86","close":"127.5","value":"127.5","low":"126.9","high":"130.04","ts":"1772571600"},{"volume":"49797468","open":"127.6","close":"128.49","value":"128.49","low":"127.07","high":"128.91","ts":"1772658000"},{"volume":"121157760","open":"128.52","close":"132.17","value":"132.17","low":"127.76","high":"132.51","ts":"1772744400"},{"volume":"177679536","open":"136","close":"130.22","value":"130.22","low":"129.6","high":"139.9","ts":"1773003600"},{"volume":"92848976","open":"130.82","close":"130.27","value":"130.27","low":"129","high":"132.65","ts":"1773090000"},{"volume":"42040520","open":"130.09","close":"130.14","value":"130.14","low":"129.52","high":"131.33","ts":"1773176400"},{"volume":"40798492","open":"131.5","close":"130.32","value":"130.32","low":"129.69","high":"131.57","ts":"1773262800"},{"volume":"54022496","open":"130.37","close":"129.38","value":"129.38","low":"128.77","high":"131.42","ts":"1773349200"},{"volume":"4451510","open":"129.53","close":"129.82","value":"129.82","low":"129.3","high":"130.15","ts":"1773435600"},{"volume":"2613920","open":"129.94","close":"130.21","value":"130.21","low":"129.81","high":"130.23","ts":"1773522000"},{"volume":"74683696","open":"130.12","close":"128.28","value":"128.28","low":"127.77","high":"131.39","ts":"1773608400"},{"volume":"37578604","open":"128.39","close":"127.64","value":"127.64","low":"127.17","high":"128.76","ts":"1773694800"},{"volume":"78692856","open":"127.5","close":"129.76","value":"129.76","low":"126.6","high":"129.88","ts":"1773781200"},{"volume":"36733124","open":"131.1","close":"130.74","value":"130.74","low":"129.97","high":"131.3","ts":"1773867600"},{"volume":"64854240","open":"130.74","close":"131.89","value":"131.89","low":"130.53","high":"132.13","ts":"1773954000"},{"volume":"183443616","open":"132.1","close":"131.67","value":"131.67","low":"128.64","high":"136.07","ts":"1774213200"},{"volume":"128249952","open":"131.67","close":"135.9","value":"135.9","low":"131.5","high":"137.2","ts":"1774299600"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"275.36","ts":"1147896000"},{"value":"254.29","ts":"1149624000"},{"value":"279.78","ts":"1152388800"},{"value":"294.17","ts":"1154894400"},{"value":"301.95","ts":"1157400000"},{"value":"296.02","ts":"1159905600"},{"value":"291.29","ts":"1162411200"},{"value":"308.33","ts":"1165176000"},{"value":"292.21","ts":"1168376400"},{"value":"278.37","ts":"1170882000"},{"value":"260.27","ts":"1172696400"},{"value":"268.91","ts":"1175544000"},{"value":"254.41","ts":"1178136000"},{"value":"247.2","ts":"1180900800"},{"value":"273.34","ts":"1183492800"},{"value":"277.08","ts":"1185998400"},{"value":"265.04","ts":"1188676800"},{"value":"281.97","ts":"1191182400"},{"value":"320.84","ts":"1194724800"},{"value":"352.92","ts":"1197230400"},{"value":"352.3","ts":"1199736000"},{"value":"289.29","ts":"1202241600"},{"value":"308.89","ts":"1205096400"},{"value":"311.56","ts":"1207602000"},{"value":"316.27","ts":"1209934800"},{"value":"356.53","ts":"1212264000"},{"value":"318.45","ts":"1215115200"},{"value":"249.55","ts":"1217966400"},{"value":"225.82","ts":"1220817600"},{"value":"190.77","ts":"1222891200"},{"value":"130.9","ts":"1226001600"},{"value":"113.5","ts":"1228165200"},{"value":"113.85","ts":"1231707600"},{"value":"113.77","ts":"1233781200"},{"value":"111.15","ts":"1236027600"},{"value":"134.98","ts":"1238965200"},{"value":"155.15","ts":"1241211600"},{"value":"180.14","ts":"1244145600"},{"value":"164.83","ts":"1246392000"},{"value":"169.65","ts":"1249243200"},{"value":"157.15","ts":"1252008000"},{"value":"174.32","ts":"1254859200"},{"value":"180.64","ts":"1257022800"},{"value":"163.69","ts":"1259787600"},{"value":"188.88","ts":"1263330000"},{"value":"175.35","ts":"1265490000"},{"value":"172.33","ts":"1267650000"},{"value":"174.71","ts":"1270587600"},{"value":"165.31","ts":"1272916800"},{"value":"160.67","ts":"1275854400"},{"value":"147.67","ts":"1278014400"},{"value":"167.2","ts":"1280865600"},{"value":"163.05","ts":"1283716800"},{"value":"163.03","ts":"1286481600"},{"value":"170.02","ts":"1288641600"},{"value":"194","ts":"1291579200"},{"value":"198.78","ts":"1295208000"},{"value":"209.84","ts":"1296594000"},{"value":"214.25","ts":"1299531600"},{"value":"237.55","ts":"1301691600"},{"value":"211.92","ts":"1304625600"},{"value":"204.19","ts":"1306872000"},{"value":"203.54","ts":"1309809600"},{"value":"170.31","ts":"1312660800"},{"value":"174.41","ts":"1315425600"},{"value":"153.95","ts":"1317585600"},{"value":"184.24","ts":"1320523200"},{"value":"176.96","ts":"1323288000"},{"value":"177.5","ts":"1325534400"},{"value":"189.78","ts":"1328385600"},{"value":"197.6","ts":"1331323200"},{"value":"185.21","ts":"1333396800"},{"value":"165.6","ts":"1336248000"},{"value":"150.21","ts":"1338926400"},{"value":"155.4","ts":"1341172800"},{"value":"151.1","ts":"1343937600"},{"value":"154.99","ts":"1346788800"},{"value":"159","ts":"1349640000"},{"value":"144.45","ts":"1351713600"},{"value":"140.36","ts":"1354651200"},{"value":"147.26","ts":"1357502400"},{"value":"137.43","ts":"1360267200"},{"value":"136.3","ts":"1362427200"},{"value":"129.2","ts":"1365364800"},{"value":"123","ts":"1367438400"},{"value":"119.48","ts":"1370289600"},{"value":"114","ts":"1373140800"},{"value":"124.22","ts":"1375905600"},{"value":"131.62","ts":"1378065600"},{"value":"144.88","ts":"1380830400"},{"value":"150.33","ts":"1383768000"},{"value":"141.5","ts":"1385928000"},{"value":"137.05","ts":"1389124800"},{"value":"141.57","ts":"1391284800"},{"value":"124.2","ts":"1394049600"},{"value":"135.89","ts":"1396296000"},{"value":"126","ts":"1399147200"},{"value":"143.97","ts":"1401998400"},{"value":"152.3","ts":"1404331200"},{"value":"126.57","ts":"1407182400"},{"value":"139","ts":"1410033600"},{"value":"137.26","ts":"1412107200"},{"value":"143.39","ts":"1414958400"},{"value":"144.1","ts":"1417381200"},{"value":"138.92","ts":"1420491600"},{"value":"142.6","ts":"1422997200"},{"value":"155.5","ts":"1425243600"},{"value":"145.7","ts":"1428181200"},{"value":"154.2","ts":"1431291600"},{"value":"140.2","ts":"1433365200"},{"value":"141.5","ts":"1436302800"},{"value":"141.45","ts":"1438462800"},{"value":"145.3","ts":"1441227600"},{"value":"137.87","ts":"1444078800"},{"value":"136.5","ts":"1446930000"},{"value":"136.85","ts":"1449003600"},{"value":"135.94","ts":"1452027600"},{"value":"132.5","ts":"1454360400"},{"value":"146.16","ts":"1457038800"},{"value":"144.2","ts":"1459890000"},{"value":"162.4","ts":"1462222800"},{"value":"146.4","ts":"1465160400"},{"value":"140.05","ts":"1467320400"},{"value":"134.04","ts":"1470171600"},{"value":"136.05","ts":"1473022800"},{"value":"136.1","ts":"1475787600"},{"value":"141.98","ts":"1477947600"},{"value":"153.99","ts":"1480885200"},{"value":"154.11","ts":"1483822800"},{"value":"149.36","ts":"1485896400"},{"value":"134.5","ts":"1488747600"},{"value":"128.72","ts":"1491512400"},{"value":"136.03","ts":"1493758800"},{"value":"118.92","ts":"1496782800"},{"value":"119.83","ts":"1499029200"},{"value":"119.52","ts":"1501794000"},{"value":"117.55","ts":"1504645200"},{"value":"121.82","ts":"1506805200"},{"value":"125.24","ts":"1509570000"},{"value":"133.69","ts":"1512507600"},{"value":"131.87","ts":"1514840400"},{"value":"144.75","ts":"1517778000"},{"value":"138.3","ts":"1519938000"},{"value":"140.19","ts":"1522789200"},{"value":"144.09","ts":"1525554000"},{"value":"146.3","ts":"1528318800"},{"value":"143.93","ts":"1530392400"},{"value":"140.18","ts":"1533157200"},{"value":"147.25","ts":"1536008400"},{"value":"172.28","ts":"1538859600"},{"value":"152.25","ts":"1541710800"},{"value":"163.5","ts":"1543870800"},{"value":"159.7","ts":"1546981200"},{"value":"163.77","ts":"1549141200"},{"value":"151.92","ts":"1551906000"},{"value":"155.39","ts":"1554152400"},{"value":"164.9","ts":"1557003600"},{"value":"230.98","ts":"1559768400"},{"value":"249","ts":"1562533200"},{"value":"227.42","ts":"1565038800"},{"value":"234.19","ts":"1567544400"},{"value":"223.72","ts":"1570050000"},{"value":"263.86","ts":"1572555600"},{"value":"247.84","ts":"1575320400"},{"value":"255.83","ts":"1578258000"},{"value":"233.14","ts":"1580850000"},{"value":"188.29","ts":"1583442000"},{"value":"191.22","ts":"1586206800"},{"value":"185.85","ts":"1588798800"},{"value":"204.91","ts":"1591563600"},{"value":"200.94","ts":"1594328400"},{"value":"187.7","ts":"1597006800"},{"value":"172.95","ts":"1599512400"},{"value":"168.23","ts":"1602018000"},{"value":"164.92","ts":"1604610000"},{"value":"190.75","ts":"1607288400"},{"value":"225.49","ts":"1610053200"},{"value":"228","ts":"1612731600"},{"value":"231.69","ts":"1615323600"},{"value":"224.3","ts":"1617829200"},{"value":"241.41","ts":"1620594000"},{"value":"275.36","ts":"1623099600"},{"value":"297.39","ts":"1625605200"},{"value":"287.09","ts":"1627938000"},{"value":"328.93","ts":"1630875600"},{"value":"376.34","ts":"1633294800"},{"value":"359.05","ts":"1635714000"},{"value":"345.99","ts":"1638478800"},{"value":"353.72","ts":"1641157200"},{"value":"330.95","ts":"1643662800"},{"value":"258.51","ts":"1648069200"},{"value":"251.4","ts":"1648760400"},{"value":"234.16","ts":"1651611600"},{"value":"297","ts":"1654203600"},{"value":"186.25","ts":"1656882000"},{"value":"192","ts":"1659301200"},{"value":"252.8","ts":"1662066000"},{"value":"210.72","ts":"1664830800"},{"value":"169.92","ts":"1667260800"},{"value":"165.03","ts":"1670198400"},{"value":"163.52","ts":"1672704000"},{"value":"160.14","ts":"1675641600"},{"value":"163.35","ts":"1678060800"},{"value":"172.55","ts":"1680555600"},{"volume":"177.94","open":"177.98","close":"177.97","value":"177.97","low":"177.94","high":"177.98","ts":"1682974800"},{"volume":"162.41","open":"162.43","close":"162.47","value":"162.47","low":"162.41","high":"162.49","ts":"1685912400"},{"volume":"2370","open":"166.8","close":"166.82","value":"166.82","low":"166.76","high":"166.83","ts":"1688331600"},{"volume":"32590","open":"173.44","close":"173.46","value":"173.46","low":"173.33","high":"173.49","ts":"1691096400"},{"volume":"17440","open":"178.22","close":"178.22","value":"178.22","low":"178.21","high":"178.32","ts":"1693515600"},{"volume":"15190","open":"166.78","close":"166.75","value":"166.75","low":"166.6","high":"166.83","ts":"1696280400"},{"volume":"2300","open":"169.46","close":"169.48","value":"169.48","low":"169.46","high":"169.49","ts":"1699218000"},{"volume":"16240","open":"160.1","close":"160.01","value":"160.01","low":"159.95","high":"160.16","ts":"1701637200"},{"volume":"5560","open":"161.41","close":"161.44","value":"161.44","low":"161.38","high":"161.44","ts":"1704229200"},{"volume":"9660","open":"164.9","close":"164.87","value":"164.87","low":"164.86","high":"164.9","ts":"1707080400"},{"volume":"9190","open":"161.25","close":"161.34","value":"161.34","low":"161.25","high":"161.37","ts":"1709240400"},{"volume":"168890","open":"164.11","close":"164.18","value":"164.18","low":"163.67","high":"164.2","ts":"1712005200"},{"volume":"36270","open":"153.72","close":"153.64","value":"153.64","low":"153.64","high":"153.72","ts":"1714942800"},{"volume":"42040","open":"124.14","close":"124.14","value":"124.14","low":"124.12","high":"124.24","ts":"1717362000"},{"volume":"136790","open":"121.35","close":"121.4","value":"121.4","low":"121.32","high":"121.41","ts":"1719781200"},{"volume":"53440","open":"131.55","close":"131.45","value":"131.45","low":"131.41","high":"131.6","ts":"1722546000"},{"volume":"78050","open":"120.65","close":"120.6","value":"120.6","low":"120.57","high":"120.8","ts":"1725310800"},{"volume":"51440","open":"136.2","close":"136.21","value":"136.21","low":"136.1","high":"136.26","ts":"1727730000"},{"volume":"31770","open":"128.79","close":"128.7","value":"128.7","low":"128.7","high":"128.83","ts":"1730494800"},{"volume":"34810016","open":"123.9","close":"121.48","value":"121.48","low":"120.71","high":"124","ts":"1733173200"},{"volume":"45077760","open":"132.9","close":"128.66","value":"128.66","low":"128.2","high":"133","ts":"1735851600"},{"volume":"48360296","open":"139.87","close":"136.84","value":"136.84","low":"136.6","high":"140.3","ts":"1738616400"},{"volume":"58037924","open":"170.95","close":"173.92","value":"173.92","low":"170.4","high":"175.3","ts":"1741035600"},{"volume":"156099920","open":"146.09","close":"137.5","value":"137.5","low":"136.7","high":"147.82","ts":"1743454800"},{"volume":"105845240","open":"149.7","close":"138.89","value":"138.89","low":"138.15","high":"149.7","ts":"1746133200"},{"volume":"31889750","open":"131.72","close":"128.16","value":"128.16","low":"128.16","high":"131.76","ts":"1748725200"},{"volume":"49509488","open":"130.56","close":"128.26","value":"128.26","low":"127.9","high":"130.68","ts":"1751317200"},{"volume":"48907328","open":"123.01","close":"121.63","value":"121.63","low":"120.12","high":"124.84","ts":"1753995600"},{"volume":"53861368","open":"136.37","close":"134.91","value":"134.91","low":"133.85","high":"137.45","ts":"1756674000"},{"volume":"65041992","open":"118.24","close":"116.43","value":"116.43","low":"115.5","high":"118.99","ts":"1759266000"},{"volume":"9047650","open":"116.35","close":"116.2","value":"116.2","low":"115.95","high":"116.6","ts":"1761944400"},{"volume":"63912032","open":"128.4","close":"127.8","value":"127.8","low":"127.34","high":"129.21","ts":"1764536400"},{"volume":"41376696","open":"124.83","close":"123.72","value":"123.72","low":"122.01","high":"125.29","ts":"1767560400"},{"volume":"6764780","open":"127.68","close":"128","value":"128","low":"127.22","high":"128.53","ts":"1769893200"},{"volume":"45249068","open":"128.9","close":"129.83","value":"129.83","low":"128.34","high":"130","ts":"1772312400"}]}],"initialActiveTab":"month","assetName":"Газпром","ticker":"GAZP","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 286 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4517,4528,4551.5,4502,4505.5,4495,4493,4467.5,4441,4470,4488.5,4444,4412,4418.5,4420,4312.5,4312.5,4311,4321,4316,4256,4286],"halfYearValue":[4161,4161,3932.5,3932.5,3972,3972,3925,3925,3925,4317,4317,4574.5,4574.5,4756,4756,4756,4528.5,4528.5,4658,4658,4286,4286],"allTimeValue":[4148.5,4091,3926,4646.5,4223,3860,3917,3995,4088.5,4388,4336,4280.5,4161,3932.5,3972,3925,4317,4574.5,4756,4528.5,4658,4286],"monthValue":[4801,4799.5,4806,4810.5,4811.5,4796,4744.5,4658,4557.5,4552,4526.5,4637,4578.5,4507,4503.5,4511,4487,4514,4494.5,4460,4295,4286],"yearValue":[4584.5,3969.5,4283,3989.5,4145,4038.5,4079,4395.5,4370,4343.5,4375,3940,3788.5,4008,3925,4288,4439.5,4555,4749.5,4795.5,4552,4286],"dayValue":[4313,4314.5,4298,4310.5,4313,4322,4329.5,4341,4330.5,4344,4321,4308,4308.5,4304.5,4302,4270.5,4263,4275,4279.5,4277,4283,4286],"quarterValue":[4317,4317,4317,4574.5,4574.5,4574.5,4574.5,4756,4756,4756,4756,4528.5,4528.5,4528.5,4528.5,4658,4658,4658,4658,4286,4286,4286]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−9 ₽","relativeDelta":"−0,21%","direction":"negative"},"weekDelta":{"absoluteDelta":"−231 ₽","relativeDelta":"−5,11%","direction":"negative"},"monthDelta":{"absoluteDelta":"−515 ₽","relativeDelta":"−10,73%","direction":"negative"},"yearDelta":{"absoluteDelta":"−298,50 ₽","relativeDelta":"−6,51%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"137,50 ₽","relativeDelta":"3,31%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"135,9 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[127.31,127.25,127.2,129.07,128.63,129.88,131.95,130.32,130.83,130.74,131.85,131.62,131,131.89,133.54,132.41,132.21,131.79,132.26,132.35,136.75,135.9],"halfYearValue":[117.66,115.09,115.18,126.39,115.16,117.12,119.28,127.06,128.5,128.32,129.11,124.2,123.64,123.5,126.6,128,125.33,126.18,127.1,128.49,129.82,135.9],"allTimeValue":[275.36,327.32,144.14,170.02,190.77,128.68,144.7,149.9,118.37,149.27,204.91,364.1,174.8,172.47,160.09,117.44,153.27,127.85,130.8,120.6,123.85,135.9],"monthValue":[125.74,127.85,126.89,127.1,126.6,127.03,129.83,130.26,128.49,128.49,132.17,130.22,130.27,130.32,129.38,129.82,128.28,127.64,129.76,130.74,131.67,135.9],"yearValue":[164.56,127.76,152.76,141.74,132.15,127.17,127.7,128.23,134.24,132.38,133.52,120.11,116.11,117.25,118.14,125.32,124.6,122,127.6,126.18,127.5,135.9],"dayValue":[131.68,131.56,131.79,131.67,132.42,132.39,132.38,131.99,131.74,132.04,132.59,132.39,132.25,133.25,134.75,134.5,135.65,136.38,135.6,136.14,135.94,135.9],"quarterValue":[125.04,127.83,123.72,120.81,122,123.14,127.6,125.6,127.6,127.27,125.53,122.95,127.5,125.7,127.87,126.6,130.26,132.17,130.14,130.21,129.76,135.9]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,23 ₽","relativeDelta":"3,21%","direction":"positive"},"weekDelta":{"absoluteDelta":"8,59 ₽","relativeDelta":"6,75%","direction":"positive"},"monthDelta":{"absoluteDelta":"10,16 ₽","relativeDelta":"8,08%","direction":"positive"},"yearDelta":{"absoluteDelta":"−28,66 ₽","relativeDelta":"−17,42%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−139,46 ₽","relativeDelta":"−50,65%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 330,8 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3357.8,3357.8,3365.2,3343.6,3345.2,3351.4,3343.8,3321,3324,3336.8,3376.4,3346.6,3338,3340.2,3340,3314,3305.2,3311.8,3313.8,3337.4,3328.2,3330.8],"halfYearValue":[3356,3356,3114.2,3114.2,3114.2,3114.2,2943.6,2943.6,2943.6,3190,3190,3190,3190,3216.8,3216.8,3216.8,3487.6,3487.6,3487.6,3487.6,3330.8,3330.8],"allTimeValue":[1200,1821,6705,5518,1917.5,2590,3328.5,3480.5,3101,2256,2912.8,3101.2,3102,3194.4,3358,3356,3114.2,2943.6,3190,3216.8,3487.6,3330.8],"monthValue":[3506,3518,3505.4,3504,3480,3463.6,3446,3424.8,3383.2,3414.6,3376.8,3432,3389,3375.2,3376.6,3384,3382,3356.8,3343,3329.2,3311.8,3330.8],"yearValue":[3597.6,3148.8,3314.8,3084.8,3195,3210,3217.4,3352.6,3296.4,3377.6,3369,3114,2905,2940,2907,3190,3147.8,3216.8,3331.8,3487.6,3378,3330.8],"dayValue":[3306.4,3311,3307.8,3311.6,3313,3310.4,3313,3333.8,3344,3351.6,3341,3336.6,3346.8,3338,3332.6,3332.4,3334.8,3328,3329.2,3331,3330.8,3330.8],"quarterValue":[3190,3190,3190,3190,3216.8,3216.8,3216.8,3216.8,3216.8,3216.8,3216.8,3487.6,3487.6,3487.6,3487.6,3487.6,3487.6,3487.6,3330.8,3330.8,3330.8,3330.8]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"19 ₽","relativeDelta":"0,57%","direction":"positive"},"weekDelta":{"absoluteDelta":"−27 ₽","relativeDelta":"−0,8%","direction":"negative"},"monthDelta":{"absoluteDelta":"−175,20 ₽","relativeDelta":"−5%","direction":"negative"},"yearDelta":{"absoluteDelta":"−266,80 ₽","relativeDelta":"−7,42%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 130,80 ₽","relativeDelta":"177,57%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"68,36 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[73.44,72.88,73.38,73,73.1,73.24,73.38,73.56,73.7,73.92,73.91,72.22,71.98,71.9,71.24,70.82,70.69,70.6,70.77,69.73,68.26,68.36],"halfYearValue":[75.28,75.28,75.28,75.28,64.81,64.81,64.81,64.81,64.81,64.81,64.81,73.79,73.79,73.79,73.79,73.79,73.79,73.79,68.36,68.36,68.36,68.36],"allTimeValue":[114,847,698.4,216,65.5,70.54,54.2,155,90.05,63.18,120,119.54,122.04,320.41,183.67,125.3,86.84,92.4,75.28,64.81,73.79,68.36],"monthValue":[74.82,74.79,74.27,74.22,74.04,73.53,73.29,72.02,70.71,70.79,71.41,73.66,73.26,73,73.39,73.58,74.28,73.26,73.3,73.7,70.6,68.36],"yearValue":[124.53,94.84,98,88.35,85.64,86.17,88.58,93.04,89.35,87,84.53,74.96,66.69,67.37,64.81,71.89,74.59,71.88,74.52,74.35,70.84,68.36],"dayValue":[70.5,70.57,70.58,70.69,70.82,70.74,70.71,70.49,70.42,70.44,69.6,69.76,69.71,69.48,69.14,68.7,68.06,68.25,68.4,68.34,68.41,68.36],"quarterValue":[64.81,64.81,64.81,64.81,64.81,64.81,73.79,73.79,73.79,73.79,73.79,73.79,73.79,73.79,73.79,73.79,68.36,68.36,68.36,68.36,68.36,68.36]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,24 ₽","relativeDelta":"−3,17%","direction":"negative"},"weekDelta":{"absoluteDelta":"−5,08 ₽","relativeDelta":"−6,92%","direction":"negative"},"monthDelta":{"absoluteDelta":"−6,46 ₽","relativeDelta":"−8,63%","direction":"negative"},"yearDelta":{"absoluteDelta":"−56,17 ₽","relativeDelta":"−45,11%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−45,64 ₽","relativeDelta":"−40,04%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"317,22 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[319.06,321.13,321.32,320.67,320.85,321.21,320.46,320.04,319.92,321.23,321.25,321.17,320.08,320.16,319.68,317.23,317.48,316.87,317.07,316.89,317.38,317.22],"halfYearValue":[308.74,308.74,308.74,308.74,297.93,297.93,297.93,297.93,297.93,297.93,297.93,301.86,301.86,301.86,301.86,301.86,301.86,301.86,317.22,317.22,317.22,317.22],"allTimeValue":[49.65,99.27,37.43,102.53,99.7,96.76,74.4,111.49,165.32,191.21,217.23,373.01,126.4,230.62,288.93,240.59,314.23,319.17,308.74,297.93,301.86,317.22],"monthValue":[313.79,313.54,316.15,317.53,315.6,315.63,315,313.58,311.83,314.68,314.14,316.3,314.8,316.39,316.65,317.26,316.4,319.69,320.51,320.77,316.87,317.22],"yearValue":[319.47,293.4,317.58,304.21,308.74,313.56,319.55,312.58,313.43,311.42,313.06,291.69,286.81,296.12,294.68,301.76,297.72,299.16,305.62,310.77,311.1,317.22],"dayValue":[317.25,317.23,316.84,317.42,317.41,316.85,317.45,316.95,317.17,317.53,317.09,317,317,316.84,316.71,317.19,317.39,317.38,317.3,317.35,317.33,317.22],"quarterValue":[297.93,297.93,297.93,297.93,297.93,297.93,301.86,301.86,301.86,301.86,301.86,301.86,301.86,301.86,301.86,301.86,317.22,317.22,317.22,317.22,317.22,317.22]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,35 ₽","relativeDelta":"0,11%","direction":"positive"},"weekDelta":{"absoluteDelta":"−1,84 ₽","relativeDelta":"−0,58%","direction":"negative"},"monthDelta":{"absoluteDelta":"3,43 ₽","relativeDelta":"1,09%","direction":"positive"},"yearDelta":{"absoluteDelta":"−2,25 ₽","relativeDelta":"−0,7%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"267,57 ₽","relativeDelta":"538,92%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"21:25","dateInfo":"24.03.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"135,90 ₽","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 21:25, дата 24.03.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7894","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,23 ₽","relativeDelta":"3,21%","direction":"positive"},"weekDelta":{"absoluteDelta":"8,59 ₽","relativeDelta":"6,75%","direction":"positive"},"monthDelta":{"absoluteDelta":"10,16 ₽","relativeDelta":"8,08%","direction":"positive"},"yearDelta":{"absoluteDelta":"−28,66 ₽","relativeDelta":"−17,42%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−139,46 ₽","relativeDelta":"−50,65%","direction":"negative"}},"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":"WXFrzR9eupVRIn0PscO6dw==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"evvw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"evv3":{"state":{"items":[{"subtitle":"502 предложения от 85 банков","text":"502 предложения от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 17 страховых","text":"Получите цены сразу от 17 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1774380628841360-10528722009492135441-balancer-l7leveler-kubr-yp-klg-124-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lFXgu8qYj5DD8se5kvIH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"evvw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"evv4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки GAZP","subtype":"rsya_finance_main","nonceId":"WXFrzR9eupVRIn0PscO6dw==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1774380628841360-10528722009492135441-balancer-l7leveler-kubr-yp-klg-124-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"evvw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"evv5":{"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%20GAZP&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":"evvw07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}