Стоимость акции Газпрома (GAZP) за последний месяц опустилась на 3,61 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 19:00, дата 18.01.2026
{"9t2d0":{"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%3D77190","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%3D77190&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки GAZP","reqid":"1768770860151508-850109409000486623-balancer-l7leveler-kubr-yp-vla-175-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки GAZP\"}","counters":{"type":"b","data":{"$header":"9t2dz000","logo":"9t2dz001","advanced-search":"9t2dz002","login":"9t2dz004","usermenu":"9t2dz005","market-cart":"9t2dz007","more-button":"9t2dz008","cbir":"9t2dz009","clear":"9t2dz00a","submit":"9t2dz00b","alice":"9t2dz00c","$navigation":"9t2dz00d","item":"9t2dz01g","tab-search":"9t2dz00z","tab-search_neuro":"9t2dz011","tab-finance":"9t2dz013","tab-images":"9t2dz015","tab-video":"9t2dz017","tab-maps":"9t2dz019","tab-shopping":"9t2dz01b","tab-realty":"9t2dz01d","tab-translate":"9t2dz01f","tab-all":"9t2dz01h"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"3092584761768770815"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9t2dw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"9t2d1":{"state":{"title":"Акции Газпром (GAZP)","subtitle":"Стоимость акции Газпрома (GAZP) за последний месяц опустилась на 3,61 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"}],"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9t2dw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"9t2d2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"51050","open":"123.5","close":"123.5","value":"123.5","low":"123.38","high":"123.51","ts":"1768665300"},{"volume":"2590","open":"123.49","close":"123.49","value":"123.49","low":"123.49","high":"123.49","ts":"1768719300"},{"volume":"62330","open":"123.63","close":"123.65","value":"123.65","low":"123.63","high":"123.76","ts":"1768719600"},{"volume":"21040","open":"123.63","close":"123.6","value":"123.6","low":"123.59","high":"123.65","ts":"1768719900"},{"volume":"1620","open":"123.64","close":"123.63","value":"123.63","low":"123.63","high":"123.64","ts":"1768720200"},{"volume":"71230","open":"123.59","close":"123.48","value":"123.48","low":"123.41","high":"123.59","ts":"1768720500"},{"volume":"2190","open":"123.48","close":"123.51","value":"123.51","low":"123.48","high":"123.51","ts":"1768720800"},{"volume":"200","open":"123.51","close":"123.5","value":"123.5","low":"123.48","high":"123.51","ts":"1768721100"},{"volume":"310","open":"123.46","close":"123.48","value":"123.48","low":"123.46","high":"123.48","ts":"1768721400"},{"volume":"370","open":"123.49","close":"123.49","value":"123.49","low":"123.49","high":"123.49","ts":"1768721700"},{"volume":"6250","open":"123.53","close":"123.54","value":"123.54","low":"123.53","high":"123.56","ts":"1768722000"},{"volume":"40","open":"123.57","close":"123.56","value":"123.56","low":"123.56","high":"123.57","ts":"1768722300"},{"volume":"15970","open":"123.57","close":"123.62","value":"123.62","low":"123.57","high":"123.63","ts":"1768722600"},{"volume":"8410","open":"123.57","close":"123.55","value":"123.55","low":"123.55","high":"123.58","ts":"1768722900"},{"volume":"6910","open":"123.65","close":"123.65","value":"123.65","low":"123.64","high":"123.65","ts":"1768723200"},{"volume":"15780","open":"123.53","close":"123.51","value":"123.51","low":"123.48","high":"123.53","ts":"1768723500"},{"volume":"940","open":"123.53","close":"123.5","value":"123.5","low":"123.5","high":"123.53","ts":"1768723800"},{"volume":"4180","open":"123.51","close":"123.47","value":"123.47","low":"123.46","high":"123.51","ts":"1768724100"},{"volume":"170","open":"123.52","close":"123.54","value":"123.54","low":"123.52","high":"123.57","ts":"1768724400"},{"volume":"120","open":"123.53","close":"123.55","value":"123.55","low":"123.51","high":"123.55","ts":"1768724700"},{"volume":"340","open":"123.54","close":"123.5","value":"123.5","low":"123.5","high":"123.54","ts":"1768725000"},{"volume":"1580","open":"123.53","close":"123.54","value":"123.54","low":"123.51","high":"123.54","ts":"1768725300"},{"volume":"2650","open":"123.54","close":"123.53","value":"123.53","low":"123.53","high":"123.54","ts":"1768725600"},{"volume":"320","open":"123.5","close":"123.53","value":"123.53","low":"123.5","high":"123.53","ts":"1768725900"},{"volume":"1210","open":"123.5","close":"123.53","value":"123.53","low":"123.5","high":"123.54","ts":"1768726200"},{"volume":"490","open":"123.51","close":"123.51","value":"123.51","low":"123.51","high":"123.54","ts":"1768726500"},{"volume":"1070","open":"123.58","close":"123.58","value":"123.58","low":"123.58","high":"123.6","ts":"1768726800"},{"volume":"210","open":"123.59","close":"123.6","value":"123.6","low":"123.59","high":"123.6","ts":"1768727100"},{"volume":"540","open":"123.59","close":"123.6","value":"123.6","low":"123.59","high":"123.6","ts":"1768727400"},{"volume":"140","open":"123.6","close":"123.58","value":"123.58","low":"123.58","high":"123.6","ts":"1768727700"},{"volume":"2640","open":"123.58","close":"123.59","value":"123.59","low":"123.55","high":"123.6","ts":"1768728000"},{"volume":"6860","open":"123.59","close":"123.59","value":"123.59","low":"123.58","high":"123.6","ts":"1768728300"},{"volume":"260","open":"123.55","close":"123.53","value":"123.53","low":"123.53","high":"123.55","ts":"1768728600"},{"volume":"170","open":"123.55","close":"123.56","value":"123.56","low":"123.55","high":"123.56","ts":"1768728900"},{"volume":"50","open":"123.56","close":"123.55","value":"123.55","low":"123.55","high":"123.56","ts":"1768729200"},{"volume":"340","open":"123.53","close":"123.51","value":"123.51","low":"123.51","high":"123.53","ts":"1768729500"},{"volume":"360","open":"123.54","close":"123.52","value":"123.52","low":"123.52","high":"123.54","ts":"1768729800"},{"volume":"1140","open":"123.54","close":"123.51","value":"123.51","low":"123.51","high":"123.54","ts":"1768730100"},{"volume":"2060","open":"123.53","close":"123.5","value":"123.5","low":"123.5","high":"123.54","ts":"1768730400"},{"volume":"570","open":"123.54","close":"123.54","value":"123.54","low":"123.54","high":"123.56","ts":"1768730700"},{"volume":"210","open":"123.54","close":"123.57","value":"123.57","low":"123.54","high":"123.57","ts":"1768731000"},{"volume":"1170","open":"123.57","close":"123.55","value":"123.55","low":"123.51","high":"123.57","ts":"1768731300"},{"volume":"450","open":"123.5","close":"123.51","value":"123.51","low":"123.5","high":"123.51","ts":"1768731600"},{"volume":"180","open":"123.58","close":"123.57","value":"123.57","low":"123.57","high":"123.58","ts":"1768731900"},{"volume":"4000","open":"123.69","close":"123.69","value":"123.69","low":"123.69","high":"123.7","ts":"1768732200"},{"volume":"1690","open":"123.69","close":"123.69","value":"123.69","low":"123.69","high":"123.71","ts":"1768732500"},{"volume":"790","open":"123.67","close":"123.68","value":"123.68","low":"123.67","high":"123.7","ts":"1768732800"},{"volume":"670","open":"123.62","close":"123.65","value":"123.65","low":"123.62","high":"123.65","ts":"1768733100"},{"volume":"2460","open":"123.62","close":"123.62","value":"123.62","low":"123.62","high":"123.65","ts":"1768733400"},{"volume":"8070","open":"123.62","close":"123.65","value":"123.65","low":"123.61","high":"123.65","ts":"1768733700"},{"volume":"5040","open":"123.65","close":"123.62","value":"123.62","low":"123.62","high":"123.65","ts":"1768734000"},{"volume":"230","open":"123.64","close":"123.62","value":"123.62","low":"123.62","high":"123.65","ts":"1768734300"},{"volume":"1130","open":"123.65","close":"123.65","value":"123.65","low":"123.65","high":"123.65","ts":"1768734600"},{"volume":"2890","open":"123.62","close":"123.63","value":"123.63","low":"123.62","high":"123.65","ts":"1768734900"},{"volume":"210","open":"123.63","close":"123.62","value":"123.62","low":"123.62","high":"123.63","ts":"1768735200"},{"volume":"1030","open":"123.6","close":"123.61","value":"123.61","low":"123.6","high":"123.61","ts":"1768735500"},{"volume":"130","open":"123.61","close":"123.6","value":"123.6","low":"123.6","high":"123.61","ts":"1768735800"},{"volume":"130","open":"123.63","close":"123.65","value":"123.65","low":"123.63","high":"123.65","ts":"1768736100"},{"volume":"890","open":"123.65","close":"123.61","value":"123.61","low":"123.61","high":"123.65","ts":"1768736400"},{"volume":"50","open":"123.64","close":"123.61","value":"123.61","low":"123.61","high":"123.64","ts":"1768736700"},{"volume":"90","open":"123.64","close":"123.61","value":"123.61","low":"123.61","high":"123.64","ts":"1768737000"},{"volume":"70","open":"123.64","close":"123.65","value":"123.65","low":"123.63","high":"123.65","ts":"1768737300"},{"volume":"1410","open":"123.64","close":"123.65","value":"123.65","low":"123.62","high":"123.65","ts":"1768737600"},{"volume":"3020","open":"123.68","close":"123.66","value":"123.66","low":"123.66","high":"123.71","ts":"1768737900"},{"volume":"9310","open":"123.68","close":"123.62","value":"123.62","low":"123.6","high":"123.68","ts":"1768738200"},{"volume":"100","open":"123.62","close":"123.62","value":"123.62","low":"123.62","high":"123.63","ts":"1768738500"},{"volume":"30","open":"123.66","close":"123.66","value":"123.66","low":"123.66","high":"123.66","ts":"1768738800"},{"volume":"7080","open":"123.65","close":"123.66","value":"123.66","low":"123.65","high":"123.66","ts":"1768739100"},{"volume":"410","open":"123.6","close":"123.61","value":"123.61","low":"123.6","high":"123.64","ts":"1768739400"},{"volume":"130","open":"123.65","close":"123.61","value":"123.61","low":"123.61","high":"123.65","ts":"1768739700"},{"volume":"40","open":"123.65","close":"123.65","value":"123.65","low":"123.65","high":"123.65","ts":"1768740000"},{"volume":"60","open":"123.64","close":"123.64","value":"123.64","low":"123.64","high":"123.65","ts":"1768740300"},{"volume":"100","open":"123.61","close":"123.61","value":"123.61","low":"123.61","high":"123.65","ts":"1768740600"},{"volume":"700","open":"123.61","close":"123.64","value":"123.64","low":"123.61","high":"123.65","ts":"1768740900"},{"volume":"1170","open":"123.65","close":"123.64","value":"123.64","low":"123.62","high":"123.65","ts":"1768741200"},{"volume":"21640","open":"123.65","close":"123.69","value":"123.69","low":"123.64","high":"123.69","ts":"1768741500"},{"volume":"50","open":"123.65","close":"123.66","value":"123.66","low":"123.65","high":"123.66","ts":"1768741800"},{"volume":"1400","open":"123.66","close":"123.64","value":"123.64","low":"123.61","high":"123.66","ts":"1768742100"},{"volume":"70","open":"123.62","close":"123.64","value":"123.64","low":"123.62","high":"123.64","ts":"1768742400"},{"volume":"450","open":"123.66","close":"123.66","value":"123.66","low":"123.63","high":"123.66","ts":"1768742700"},{"volume":"70","open":"123.67","close":"123.64","value":"123.64","low":"123.64","high":"123.67","ts":"1768743000"},{"volume":"3380","open":"123.62","close":"123.66","value":"123.66","low":"123.61","high":"123.66","ts":"1768743300"},{"volume":"1920","open":"123.69","close":"123.7","value":"123.7","low":"123.69","high":"123.7","ts":"1768743600"},{"volume":"60","open":"123.71","close":"123.73","value":"123.73","low":"123.71","high":"123.73","ts":"1768743900"},{"volume":"44780","open":"123.73","close":"123.78","value":"123.78","low":"123.71","high":"123.78","ts":"1768744200"},{"volume":"1440","open":"123.77","close":"123.74","value":"123.74","low":"123.74","high":"123.78","ts":"1768744500"},{"volume":"1580","open":"123.72","close":"123.7","value":"123.7","low":"123.68","high":"123.72","ts":"1768744800"},{"volume":"860","open":"123.7","close":"123.67","value":"123.67","low":"123.67","high":"123.7","ts":"1768745100"},{"volume":"50","open":"123.71","close":"123.69","value":"123.69","low":"123.69","high":"123.71","ts":"1768745400"},{"volume":"1740","open":"123.71","close":"123.69","value":"123.69","low":"123.69","high":"123.71","ts":"1768745700"},{"volume":"5490","open":"123.71","close":"123.72","value":"123.72","low":"123.71","high":"123.72","ts":"1768746000"},{"volume":"60","open":"123.66","close":"123.7","value":"123.7","low":"123.66","high":"123.7","ts":"1768746300"},{"volume":"490","open":"123.72","close":"123.7","value":"123.7","low":"123.7","high":"123.72","ts":"1768746600"},{"volume":"690","open":"123.72","close":"123.72","value":"123.72","low":"123.71","high":"123.72","ts":"1768746900"},{"volume":"190","open":"123.71","close":"123.72","value":"123.72","low":"123.71","high":"123.72","ts":"1768747200"},{"volume":"400","open":"123.81","close":"123.78","value":"123.78","low":"123.78","high":"123.81","ts":"1768747500"},{"volume":"40760","open":"123.84","close":"123.87","value":"123.87","low":"123.81","high":"123.87","ts":"1768747800"},{"volume":"15500","open":"123.81","close":"123.71","value":"123.71","low":"123.71","high":"123.81","ts":"1768748100"},{"volume":"510","open":"123.8","close":"123.8","value":"123.8","low":"123.79","high":"123.81","ts":"1768748400"},{"volume":"3340","open":"123.79","close":"123.83","value":"123.83","low":"123.79","high":"123.85","ts":"1768748700"},{"volume":"690","open":"123.82","close":"123.78","value":"123.78","low":"123.78","high":"123.82","ts":"1768749000"},{"volume":"9210","open":"123.79","close":"123.79","value":"123.79","low":"123.79","high":"123.79","ts":"1768749300"},{"volume":"8550","open":"123.86","close":"123.82","value":"123.82","low":"123.82","high":"123.87","ts":"1768749600"},{"volume":"5160","open":"123.84","close":"123.82","value":"123.82","low":"123.81","high":"123.86","ts":"1768749900"},{"volume":"36890","open":"123.78","close":"123.8","value":"123.8","low":"123.75","high":"123.85","ts":"1768750200"},{"volume":"880","open":"123.78","close":"123.82","value":"123.82","low":"123.78","high":"123.82","ts":"1768750500"},{"volume":"2050","open":"123.81","close":"123.83","value":"123.83","low":"123.8","high":"123.84","ts":"1768750800"},{"volume":"7150","open":"123.81","close":"123.82","value":"123.82","low":"123.8","high":"123.82","ts":"1768751100"},{"volume":"39320","open":"123.82","close":"123.84","value":"123.84","low":"123.79","high":"123.84","ts":"1768751400"},{"volume":"57520","open":"123.81","close":"123.85","value":"123.85","low":"123.81","high":"123.85","ts":"1768751700"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"24480","open":"123.15","close":"123.15","value":"123.15","low":"123.15","high":"123.15","ts":"1768186800"},{"volume":"70","open":"123.26","close":"123.25","value":"123.25","low":"123.25","high":"123.26","ts":"1768190400"},{"volume":"13890","open":"123.28","close":"123.28","value":"123.28","low":"123.27","high":"123.3","ts":"1768194000"},{"volume":"20570","open":"123.2","close":"123.3","value":"123.3","low":"123.19","high":"123.3","ts":"1768197600"},{"volume":"65750","open":"124.11","close":"124.23","value":"124.23","low":"124.11","high":"124.23","ts":"1768201200"},{"volume":"34290","open":"123.88","close":"123.89","value":"123.89","low":"123.88","high":"123.92","ts":"1768204800"},{"volume":"5770","open":"123.79","close":"123.79","value":"123.79","low":"123.78","high":"123.8","ts":"1768208400"},{"volume":"7660","open":"123.49","close":"123.5","value":"123.5","low":"123.49","high":"123.5","ts":"1768212000"},{"volume":"50200","open":"122.98","close":"123","value":"123","low":"122.98","high":"123.03","ts":"1768215600"},{"volume":"70850","open":"122.01","close":"121.98","value":"121.98","low":"121.96","high":"122.01","ts":"1768219200"},{"volume":"282710","open":"121.34","close":"121.23","value":"121.23","low":"121.19","high":"121.34","ts":"1768222800"},{"volume":"654960","open":"120.61","close":"120.56","value":"120.56","low":"120.55","high":"120.63","ts":"1768226400"},{"volume":"1440","open":"120.67","close":"120.67","value":"120.67","low":"120.67","high":"120.67","ts":"1768230000"},{"volume":"24370","open":"120.82","close":"120.83","value":"120.83","low":"120.82","high":"120.84","ts":"1768233600"},{"volume":"2930","open":"120.84","close":"120.84","value":"120.84","low":"120.83","high":"120.84","ts":"1768237200"},{"volume":"3790","open":"120.91","close":"120.92","value":"120.92","low":"120.91","high":"120.92","ts":"1768240800"},{"volume":"2070","open":"120.85","close":"120.81","value":"120.81","low":"120.81","high":"120.85","ts":"1768244400"},{"volume":"29610","open":"120.82","close":"120.81","value":"120.81","low":"120.8","high":"120.83","ts":"1768248000"},{"volume":"7270","open":"120.89","close":"120.89","value":"120.89","low":"120.89","high":"120.89","ts":"1768273200"},{"volume":"560","open":"120.99","close":"120.97","value":"120.97","low":"120.97","high":"120.99","ts":"1768276800"},{"volume":"12270","open":"120.95","close":"120.94","value":"120.94","low":"120.92","high":"120.95","ts":"1768280400"},{"volume":"17850","open":"120.54","close":"120.55","value":"120.55","low":"120.53","high":"120.56","ts":"1768284000"},{"volume":"26520","open":"120.38","close":"120.36","value":"120.36","low":"120.34","high":"120.39","ts":"1768287600"},{"volume":"150820","open":"119.8","close":"119.73","value":"119.73","low":"119.71","high":"119.8","ts":"1768291200"},{"volume":"17980","open":"120.44","close":"120.42","value":"120.42","low":"120.39","high":"120.44","ts":"1768294800"},{"volume":"69220","open":"120.47","close":"120.42","value":"120.42","low":"120.37","high":"120.49","ts":"1768298400"},{"volume":"82170","open":"120.71","close":"120.76","value":"120.76","low":"120.63","high":"120.76","ts":"1768302000"},{"volume":"131760","open":"120.38","close":"120.5","value":"120.5","low":"120.37","high":"120.51","ts":"1768305600"},{"volume":"127180","open":"120.8","close":"120.87","value":"120.87","low":"120.78","high":"120.88","ts":"1768309200"},{"volume":"28970","open":"120.99","close":"120.98","value":"120.98","low":"120.93","high":"121","ts":"1768312800"},{"volume":"150","open":"120.86","close":"120.86","value":"120.86","low":"120.86","high":"120.86","ts":"1768316400"},{"volume":"15850","open":"120.56","close":"120.56","value":"120.56","low":"120.53","high":"120.57","ts":"1768320000"},{"volume":"33120","open":"120.29","close":"120.31","value":"120.31","low":"120.26","high":"120.31","ts":"1768323600"},{"volume":"18050","open":"120.4","close":"120.37","value":"120.37","low":"120.34","high":"120.4","ts":"1768327200"},{"volume":"1250","open":"120.38","close":"120.38","value":"120.38","low":"120.37","high":"120.38","ts":"1768330800"},{"volume":"15100","open":"120.25","close":"120.27","value":"120.27","low":"120.25","high":"120.29","ts":"1768334400"},{"volume":"6270","open":"120.55","close":"120.55","value":"120.55","low":"120.55","high":"120.55","ts":"1768359600"},{"volume":"2740","open":"120.7","close":"120.69","value":"120.69","low":"120.69","high":"120.71","ts":"1768363200"},{"volume":"2420","open":"120.42","close":"120.4","value":"120.4","low":"120.4","high":"120.43","ts":"1768366800"},{"volume":"3630","open":"120.08","close":"120.12","value":"120.12","low":"120.08","high":"120.12","ts":"1768370400"},{"volume":"69170","open":"120.2","close":"120.11","value":"120.11","low":"120.1","high":"120.21","ts":"1768374000"},{"volume":"82530","open":"121.95","close":"121.97","value":"121.97","low":"121.92","high":"121.97","ts":"1768377600"},{"volume":"35320","open":"122.18","close":"122.15","value":"122.15","low":"122.13","high":"122.18","ts":"1768381200"},{"volume":"164100","open":"121.46","close":"121.61","value":"121.61","low":"121.46","high":"121.61","ts":"1768384800"},{"volume":"11560","open":"121.64","close":"121.64","value":"121.64","low":"121.63","high":"121.64","ts":"1768388400"},{"volume":"28260","open":"122.27","close":"122.23","value":"122.23","low":"122.21","high":"122.28","ts":"1768392000"},{"volume":"13950","open":"121.95","close":"121.94","value":"121.94","low":"121.93","high":"121.97","ts":"1768395600"},{"volume":"29450","open":"121.89","close":"121.95","value":"121.95","low":"121.89","high":"121.96","ts":"1768399200"},{"volume":"2070","open":"121.77","close":"121.77","value":"121.77","low":"121.77","high":"121.77","ts":"1768402800"},{"volume":"4000","open":"121.53","close":"121.52","value":"121.52","low":"121.52","high":"121.53","ts":"1768406400"},{"volume":"1520","open":"121.72","close":"121.67","value":"121.67","low":"121.67","high":"121.72","ts":"1768410000"},{"volume":"16250","open":"121.52","close":"121.59","value":"121.59","low":"121.52","high":"121.6","ts":"1768413600"},{"volume":"131130","open":"121.85","close":"121.85","value":"121.85","low":"121.8","high":"121.94","ts":"1768417200"},{"volume":"41560","open":"121.42","close":"121.47","value":"121.47","low":"121.4","high":"121.47","ts":"1768420800"},{"volume":"10120","open":"121.31","close":"121.31","value":"121.31","low":"121.31","high":"121.31","ts":"1768446000"},{"volume":"14130","open":"121.92","close":"121.9","value":"121.9","low":"121.86","high":"121.92","ts":"1768449600"},{"volume":"910","open":"121.84","close":"121.84","value":"121.84","low":"121.84","high":"121.85","ts":"1768453200"},{"volume":"8000","open":"121.55","close":"121.49","value":"121.49","low":"121.45","high":"121.55","ts":"1768456800"},{"volume":"17890","open":"120.95","close":"120.95","value":"120.95","low":"120.95","high":"120.97","ts":"1768460400"},{"volume":"75620","open":"121.35","close":"121.22","value":"121.22","low":"121.21","high":"121.38","ts":"1768464000"},{"volume":"19860","open":"121.07","close":"121.06","value":"121.06","low":"121.05","high":"121.07","ts":"1768467600"},{"volume":"103770","open":"122.03","close":"121.93","value":"121.93","low":"121.86","high":"122.03","ts":"1768471200"},{"volume":"10750","open":"122.18","close":"122.18","value":"122.18","low":"122.15","high":"122.18","ts":"1768474800"},{"volume":"9880","open":"121.95","close":"121.92","value":"121.92","low":"121.88","high":"121.95","ts":"1768478400"},{"volume":"19530","open":"122.15","close":"122.16","value":"122.16","low":"122.14","high":"122.18","ts":"1768482000"},{"volume":"12590","open":"121.92","close":"121.95","value":"121.95","low":"121.92","high":"121.96","ts":"1768485600"},{"volume":"10","open":"121.8","close":"121.8","value":"121.8","low":"121.8","high":"121.8","ts":"1768489200"},{"volume":"12180","open":"122","close":"121.99","value":"121.99","low":"121.96","high":"122","ts":"1768492800"},{"volume":"28440","open":"122.12","close":"122.12","value":"122.12","low":"122.1","high":"122.13","ts":"1768496400"},{"volume":"10260","open":"122.02","close":"121.99","value":"121.99","low":"121.98","high":"122.03","ts":"1768500000"},{"volume":"15850","open":"122.27","close":"122.22","value":"122.22","low":"122.22","high":"122.27","ts":"1768503600"},{"volume":"57120","open":"122.09","close":"122","value":"122","low":"122","high":"122.13","ts":"1768507200"},{"volume":"3450","open":"122.02","close":"122.02","value":"122.02","low":"122.02","high":"122.02","ts":"1768532400"},{"volume":"280","open":"122.21","close":"122.15","value":"122.15","low":"122.15","high":"122.21","ts":"1768536000"},{"volume":"12070","open":"122.04","close":"122.08","value":"122.08","low":"122.04","high":"122.11","ts":"1768539600"},{"volume":"162490","open":"121.95","close":"121.96","value":"121.96","low":"121.86","high":"121.96","ts":"1768543200"},{"volume":"264630","open":"122.66","close":"122.76","value":"122.76","low":"122.65","high":"122.76","ts":"1768546800"},{"volume":"9280","open":"122.66","close":"122.69","value":"122.69","low":"122.65","high":"122.69","ts":"1768550400"},{"volume":"70600","open":"122.65","close":"122.6","value":"122.6","low":"122.59","high":"122.65","ts":"1768554000"},{"volume":"4660","open":"122.64","close":"122.64","value":"122.64","low":"122.63","high":"122.64","ts":"1768557600"},{"volume":"3770","open":"122.79","close":"122.77","value":"122.77","low":"122.77","high":"122.79","ts":"1768561200"},{"volume":"38210","open":"122.72","close":"122.66","value":"122.66","low":"122.63","high":"122.72","ts":"1768564800"},{"volume":"41090","open":"123.3","close":"123.27","value":"123.27","low":"123.27","high":"123.33","ts":"1768568400"},{"volume":"29480","open":"123.34","close":"123.4","value":"123.4","low":"123.31","high":"123.41","ts":"1768572000"},{"volume":"8210","open":"123.51","close":"123.51","value":"123.51","low":"123.51","high":"123.51","ts":"1768575600"},{"volume":"250","open":"123.42","close":"123.42","value":"123.42","low":"123.42","high":"123.43","ts":"1768579200"},{"volume":"260","open":"123.4","close":"123.4","value":"123.4","low":"123.4","high":"123.41","ts":"1768582800"},{"volume":"33580","open":"123.56","close":"123.55","value":"123.55","low":"123.55","high":"123.56","ts":"1768586400"},{"volume":"514120","open":"123.46","close":"123.56","value":"123.56","low":"123.45","high":"123.72","ts":"1768590000"},{"volume":"33790","open":"123.64","close":"123.63","value":"123.63","low":"123.54","high":"123.64","ts":"1768593600"},{"volume":"7420","open":"123.63","close":"123.63","value":"123.63","low":"123.63","high":"123.63","ts":"1768629600"},{"volume":"65740","open":"123.63","close":"123.62","value":"123.62","low":"123.6","high":"123.63","ts":"1768633200"},{"volume":"4400","open":"123.71","close":"123.72","value":"123.72","low":"123.7","high":"123.73","ts":"1768636800"},{"volume":"2060","open":"123.56","close":"123.59","value":"123.59","low":"123.56","high":"123.59","ts":"1768640400"},{"volume":"100","open":"123.6","close":"123.6","value":"123.6","low":"123.6","high":"123.62","ts":"1768644000"},{"volume":"4060","open":"123.48","close":"123.45","value":"123.45","low":"123.45","high":"123.48","ts":"1768647600"},{"volume":"730","open":"123.5","close":"123.53","value":"123.53","low":"123.5","high":"123.53","ts":"1768651200"},{"volume":"3880","open":"123.51","close":"123.51","value":"123.51","low":"123.49","high":"123.51","ts":"1768654800"},{"volume":"190","open":"123.4","close":"123.4","value":"123.4","low":"123.38","high":"123.4","ts":"1768658400"},{"volume":"51050","open":"123.5","close":"123.5","value":"123.5","low":"123.38","high":"123.51","ts":"1768662000"},{"volume":"2590","open":"123.49","close":"123.49","value":"123.49","low":"123.49","high":"123.49","ts":"1768716000"},{"volume":"8410","open":"123.57","close":"123.55","value":"123.55","low":"123.55","high":"123.58","ts":"1768719600"},{"volume":"490","open":"123.51","close":"123.51","value":"123.51","low":"123.51","high":"123.54","ts":"1768723200"},{"volume":"1140","open":"123.54","close":"123.51","value":"123.51","low":"123.51","high":"123.54","ts":"1768726800"},{"volume":"8070","open":"123.62","close":"123.65","value":"123.65","low":"123.61","high":"123.65","ts":"1768730400"},{"volume":"70","open":"123.64","close":"123.65","value":"123.65","low":"123.63","high":"123.65","ts":"1768734000"},{"volume":"700","open":"123.61","close":"123.64","value":"123.64","low":"123.61","high":"123.65","ts":"1768737600"},{"volume":"1440","open":"123.77","close":"123.74","value":"123.74","low":"123.74","high":"123.78","ts":"1768741200"},{"volume":"526580","open":"123.74","close":"123.71","value":"123.71","low":"123.65","high":"123.87","ts":"1768744800"},{"volume":"411250","open":"123.8","close":"123.85","value":"123.85","low":"123.75","high":"123.87","ts":"1768748400"}]},{"range":"month","tabText":"Месяц","data":[{"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"}]},{"range":"year","tabText":"Год","data":[{"volume":"79485520","open":"140.14","close":"137.1","value":"137.1","low":"136.55","high":"140.96","ts":"1737320400"},{"volume":"51049144","open":"137.1","close":"138.01","value":"138.01","low":"135.22","high":"138.89","ts":"1737406800"},{"volume":"50275640","open":"136.71","close":"136.83","value":"136.83","low":"136","high":"139.59","ts":"1737493200"},{"volume":"37353348","open":"136.79","close":"137.84","value":"137.84","low":"135.55","high":"138","ts":"1737579600"},{"volume":"40997936","open":"138.31","close":"138.43","value":"138.43","low":"137.07","high":"139.31","ts":"1737666000"},{"volume":"69380","open":"134.22","close":"134.26","value":"134.26","low":"134.2","high":"134.26","ts":"1737925200"},{"volume":"39760","open":"137.49","close":"137.54","value":"137.54","low":"137.48","high":"137.66","ts":"1738011600"},{"volume":"35750","open":"136.9","close":"137.05","value":"137.05","low":"136.88","high":"137.05","ts":"1738098000"},{"volume":"235030","open":"140.46","close":"140.47","value":"140.47","low":"140.45","high":"140.53","ts":"1738184400"},{"volume":"102682056","open":"141.1","close":"140.84","value":"140.84","low":"139.6","high":"144.29","ts":"1738270800"},{"volume":"3288190","open":"140.18","close":"139.63","value":"139.63","low":"139.52","high":"140.85","ts":"1738530000"},{"volume":"48360296","open":"139.87","close":"136.84","value":"136.84","low":"136.6","high":"140.3","ts":"1738616400"},{"volume":"67187488","open":"136.85","close":"140.45","value":"140.45","low":"136.1","high":"140.49","ts":"1738702800"},{"volume":"1146460","open":"141.95","close":"141.98","value":"141.98","low":"141.88","high":"142","ts":"1738789200"},{"volume":"39550844","open":"142.2","close":"141.9","value":"141.9","low":"141.01","high":"143.13","ts":"1738875600"},{"volume":"16126710","open":"144.09","close":"142.46","value":"142.46","low":"141.93","high":"144.5","ts":"1739134800"},{"volume":"46770016","open":"142.28","close":"142.97","value":"142.97","low":"140.77","high":"143.9","ts":"1739221200"},{"volume":"233150160","open":"143.03","close":"154.6","value":"154.6","low":"143.03","high":"154.6","ts":"1739307600"},{"volume":"533020928","open":"159.1","close":"166.32","value":"166.32","low":"156.33","high":"175.19","ts":"1739394000"},{"volume":"117348408","open":"170.56","close":"168.1","value":"168.1","low":"163.07","high":"170.94","ts":"1739480400"},{"volume":"112794128","open":"172.97","close":"180.05","value":"180.05","low":"172.61","high":"180.05","ts":"1739739600"},{"volume":"223654448","open":"176.11","close":"171.2","value":"171.2","low":"169","high":"179.42","ts":"1739826000"},{"volume":"25333530","open":"175.31","close":"176.25","value":"176.25","low":"175.14","high":"177.8","ts":"1739912400"},{"volume":"79384216","open":"175.98","close":"173","value":"173","low":"172.23","high":"176.44","ts":"1739998800"},{"volume":"101892328","open":"173","close":"171.09","value":"171.09","low":"167.61","high":"174.38","ts":"1740085200"},{"volume":"107762696","open":"171.56","close":"177.16","value":"177.16","low":"169.22","high":"177.2","ts":"1740344400"},{"volume":"101106032","open":"177.2","close":"175.1","value":"175.1","low":"173.74","high":"179.77","ts":"1740430800"},{"volume":"6308570","open":"169.07","close":"169.26","value":"169.26","low":"168.8","high":"169.6","ts":"1740517200"},{"volume":"115618696","open":"169.26","close":"166.7","value":"166.7","low":"166.22","high":"171.84","ts":"1740603600"},{"volume":"146393552","open":"166.34","close":"170.87","value":"170.87","low":"163.53","high":"172","ts":"1740690000"},{"volume":"2357800","open":"171.5","close":"170.64","value":"170.64","low":"170.15","high":"171.61","ts":"1740776400"},{"volume":"2794120","open":"171.95","close":"170.96","value":"170.96","low":"170.59","high":"172.38","ts":"1740862800"},{"volume":"41744780","open":"165.31","close":"169.26","value":"169.26","low":"164.08","high":"171.47","ts":"1740949200"},{"volume":"58037924","open":"170.95","close":"173.92","value":"173.92","low":"170.4","high":"175.3","ts":"1741035600"},{"volume":"6727590","open":"172.21","close":"170.95","value":"170.95","low":"170.84","high":"172.27","ts":"1741122000"},{"volume":"86510384","open":"171","close":"172.93","value":"172.93","low":"170","high":"175.71","ts":"1741208400"},{"volume":"85018440","open":"172.6","close":"171.56","value":"171.56","low":"168.13","high":"174.79","ts":"1741294800"},{"volume":"35410288","open":"171.97","close":"171.09","value":"171.09","low":"170.15","high":"172.78","ts":"1741554000"},{"volume":"24227680","open":"170.39","close":"170.42","value":"170.42","low":"169.2","high":"172.5","ts":"1741640400"},{"volume":"46487184","open":"170.42","close":"168.29","value":"168.29","low":"167.7","high":"171.14","ts":"1741726800"},{"volume":"214675072","open":"168.3","close":"168.11","value":"168.11","low":"160.71","high":"171.7","ts":"1741813200"},{"volume":"110594784","open":"167.22","close":"170.45","value":"170.45","low":"164.38","high":"171.47","ts":"1741899600"},{"volume":"2231370","open":"170.45","close":"170.45","value":"170.45","low":"170.34","high":"170.99","ts":"1741986000"},{"volume":"8259930","open":"170.4","close":"172.81","value":"172.81","low":"170.37","high":"173.16","ts":"1742072400"},{"volume":"17645010","open":"172.85","close":"172.73","value":"172.73","low":"171.47","high":"173.29","ts":"1742158800"},{"volume":"141726160","open":"173.39","close":"168.52","value":"168.52","low":"167.55","high":"174.48","ts":"1742245200"},{"volume":"74132720","open":"169","close":"168.33","value":"168.33","low":"165.57","high":"169.78","ts":"1742331600"},{"volume":"83481400","open":"168.7","close":"168.09","value":"168.09","low":"165.67","high":"169","ts":"1742418000"},{"volume":"51216052","open":"167","close":"166.74","value":"166.74","low":"166.02","high":"168.94","ts":"1742504400"},{"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"}]},{"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":"3288190","open":"140.18","close":"139.63","value":"139.63","low":"139.52","high":"140.85","ts":"1738530000"},{"volume":"2357800","open":"171.5","close":"170.64","value":"170.64","low":"170.15","high":"171.61","ts":"1740776400"},{"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"}]}],"initialActiveTab":"month","assetName":"Газпром","ticker":"GAZP","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 633 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4495,4490,4473,4494.5,4470.5,4498.5,4488.5,4488,4576.5,4544.5,4542,4514,4560,4548,4558,4595.5,4628,4635,4630,4626,4634.5,4633],"halfYearValue":[4038.5,4079,4079,4388,4388,4405,4405,4343,4343,4200,4200,3757,3757,4185,4185,4064,4064,4154,4154,4297,4297,4633],"allTimeValue":[3963,3321,4065.5,4200,4438,4641,4189,4293,4021,4062.5,4038.5,4079,4388,4405,4343,4200,3757,4185,4064,4154,4297,4633],"monthValue":[4444,4446.5,4435.5,4438.5,4439.5,4485,4500,4534,4555.5,4574.5,4529.5,4567,4498,4491,4414.5,4422.5,4480.5,4486,4542,4555,4635,4633],"yearValue":[4219,4440,4527,4291.5,4286,3905.5,4095,4145,4072,4121.5,4259,4181,4506,4282.5,4150,3764,4117,4077,3925,4202,4446.5,4633],"dayValue":[4627,4626.5,4627.5,4628,4628.5,4628.5,4625,4626,4624.5,4634.5,4629.5,4629,4629,4629.5,4628.5,4629.5,4629.5,4627.5,4629.5,4629,4626.5,4633],"quarterValue":[3757,3757,3757,4185,4185,4185,4185,4064,4064,4064,4064,4154,4154,4154,4154,4297,4297,4297,4297,4633,4633,4633]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"7 ₽","relativeDelta":"0,15%","direction":"positive"},"weekDelta":{"absoluteDelta":"203,50 ₽","relativeDelta":"4,59%","direction":"positive"},"monthDelta":{"absoluteDelta":"189 ₽","relativeDelta":"4,25%","direction":"positive"},"yearDelta":{"absoluteDelta":"613 ₽","relativeDelta":"15,25%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"484,50 ₽","relativeDelta":"11,68%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"123,85 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[123.15,123.89,121.23,120.81,120.55,120.76,120.56,120.55,122.15,121.95,121.85,121.49,122.18,121.99,122.15,122.6,123.4,123.56,123.59,123.5,123.65,123.85],"halfYearValue":[129.07,121.34,141.16,139.5,132.38,132.18,133.52,125,120.15,114.14,115.71,125.7,116.43,120.45,118.16,126,127.8,130.3,128.76,127.37,122.21,123.85],"allTimeValue":[275.36,352.3,174.3,163.22,194.06,109,134.07,138,115.29,172.28,191.22,328.93,198,174.54,163.05,131.82,175.1,149.89,127.7,131.87,121.06,123.85],"monthValue":[127.46,127.55,127.25,124.6,125.32,125.04,124.2,127.37,127.65,127.83,125.29,123.72,123.64,122.21,123.23,120.81,120.27,121.47,122,123.63,123.5,123.85],"yearValue":[137.1,142.46,170.64,168.52,126.28,145,142.9,125.52,122.8,127.48,116.37,122.69,138.14,134.91,122.58,115.09,126.39,117.12,126,130.3,127.37,123.85],"dayValue":[123.5,123.48,123.54,123.5,123.54,123.58,123.59,123.52,123.51,123.65,123.65,123.65,123.65,123.66,123.64,123.64,123.73,123.69,123.72,123.83,123.8,123.85],"quarterValue":[126.02,116.94,116.37,117.52,120.45,121.53,118.16,121.06,127.06,124.06,128.5,125.32,129.28,128.14,130.51,127.55,125.32,127.65,125.36,123.23,121.47,123.85]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,35 ₽","relativeDelta":"0,28%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,70 ₽","relativeDelta":"0,57%","direction":"positive"},"monthDelta":{"absoluteDelta":"−3,61 ₽","relativeDelta":"−2,83%","direction":"negative"},"yearDelta":{"absoluteDelta":"−13,25 ₽","relativeDelta":"−9,66%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−151,51 ₽","relativeDelta":"−55,02%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 264 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3259.8,3235,3232.8,3242,3223,3208.8,3195.6,3189,3215.8,3200.4,3204,3202,3216.4,3214.2,3219.8,3248.2,3262.6,3264,3263.2,3264.8,3262.6,3264],"halfYearValue":[3180.8,3180.8,3351.8,3351.8,3351.8,3351.8,3410.4,3410.4,3410.4,3170.6,3170.6,3170.6,3170.6,3139.4,3139.4,3139.4,3107,3107,3107,3107,3264,3264],"allTimeValue":[1884,7433.8,6013.2,1597,2467,2538.5,3472.5,3469,3079,2411.5,2752.2,3373.2,3564.8,3225,3085.4,3180.8,3351.8,3410.4,3170.6,3139.4,3107,3264],"monthValue":[3191.4,3196,3191.8,3147.8,3176.4,3157,3167,3247.4,3253.6,3246,3274.6,3280,3267,3302,3236.2,3240.2,3238.8,3199,3204.4,3216.8,3264,3264],"yearValue":[3103,3324.8,3440.4,3255.4,3190,3224.6,3102,3195,3140.4,3278.8,3316.8,3167.8,3319,3329.8,3183.4,3082,2901,2940,2917.6,3129.2,3235.4,3264],"dayValue":[3264.4,3262.4,3262.6,3263.4,3263,3262.4,3262.2,3262,3262.6,3262.6,3263,3262.6,3262,3262.8,3262.8,3263,3263.2,3263,3263.4,3263.4,3263.4,3264],"quarterValue":[3170.6,3170.6,3170.6,3170.6,3139.4,3139.4,3139.4,3139.4,3139.4,3139.4,3139.4,3107,3107,3107,3107,3107,3107,3107,3264,3264,3264,3264]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,80 ₽","relativeDelta":"−0,02%","direction":"negative"},"weekDelta":{"absoluteDelta":"26,40 ₽","relativeDelta":"0,82%","direction":"positive"},"monthDelta":{"absoluteDelta":"72,60 ₽","relativeDelta":"2,27%","direction":"positive"},"yearDelta":{"absoluteDelta":"294,20 ₽","relativeDelta":"9,91%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 064 ₽","relativeDelta":"172%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"74,14 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[71.33,71.01,71.17,71.4,70.55,71.09,70.64,70.67,72.42,71.91,71.72,71.05,71.45,71.73,71.8,72.95,74.26,74.31,74.23,74.05,74,74.14],"halfYearValue":[82.49,82.49,82.49,92.8,92.8,92.8,92.8,92.8,79.24,79.24,79.24,79.24,79.24,79.24,67.09,67.09,67.09,67.09,67.09,74.14,74.14,74.14],"allTimeValue":[713.13,722.4,203.1,106,23.07,66.1,172,121.5,68.65,60.6,144.3,129,162.78,284.56,164.92,116.19,111.65,82.49,92.8,79.24,67.09,74.14],"monthValue":[77.35,76.98,76.86,74.59,73.86,73.84,74.61,75.14,75.04,74.65,73.75,73.57,71.35,71.08,70.35,71.28,71.2,70.8,71.94,71.88,74.31,74.14],"yearValue":[106.72,113.24,116.32,111.65,98.79,93.16,88.75,85.64,84.58,89.6,87.29,85.52,88.47,81.65,79.05,73,65.39,65.1,64.72,72.78,78.66,74.14],"dayValue":[74.09,74.02,74.06,74.08,74,74.03,74.05,74.07,74.04,74,73.98,73.99,73.97,74,74.02,74.06,73.96,74,74.07,74.08,74.14,74.14],"quarterValue":[79.24,79.24,79.24,79.24,79.24,79.24,67.09,67.09,67.09,67.09,67.09,67.09,67.09,67.09,67.09,67.09,74.14,74.14,74.14,74.14,74.14,74.14]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,09 ₽","relativeDelta":"0,12%","direction":"positive"},"weekDelta":{"absoluteDelta":"2,86 ₽","relativeDelta":"4,01%","direction":"positive"},"monthDelta":{"absoluteDelta":"−3,21 ₽","relativeDelta":"−4,15%","direction":"negative"},"yearDelta":{"absoluteDelta":"−35,31 ₽","relativeDelta":"−32,26%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−39,86 ₽","relativeDelta":"−34,96%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"301,86 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[301.24,299.49,299.4,299.75,297.62,297.19,297.24,296.79,299.1,298.76,298.25,297.86,298.69,298.39,299.1,300.37,301.77,301.52,301.39,301.28,301.31,301.86],"halfYearValue":[317.58,317.58,317.58,315.18,315.18,315.18,315.18,315.18,311.42,311.42,311.42,311.42,311.42,311.42,295.47,295.47,295.47,295.47,295.47,301.86,301.86,301.86],"allTimeValue":[99.34,23.32,80.05,85.49,109.51,71.99,75.52,146.46,243.49,232.77,202.78,327.56,143.8,231,277.84,258.21,316.03,317.58,315.18,311.42,295.47,301.86],"monthValue":[299.87,300.26,299.92,297.72,300.65,302.03,300.26,302.51,302.63,302.55,299.7,299.9,298.78,299.08,298,299.04,299.16,297.23,298.58,299.16,301.52,301.86],"yearValue":[287.15,310.22,320.51,299.22,301.49,309.41,304.72,308.74,310.09,318.42,319.99,305.26,315.17,309.92,302.84,287.57,285.39,290.5,297.44,305.23,304.78,301.86],"dayValue":[301.44,301.23,301.38,301.39,301.34,301.35,301.36,301.29,301.36,301.31,301.32,301.3,301.32,301.34,301.31,301.46,301.46,301.48,301.56,301.75,301.8,301.86],"quarterValue":[311.42,311.42,311.42,311.42,311.42,311.42,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,301.86,301.86,301.86,301.86,301.86,301.86]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,58 ₽","relativeDelta":"0,19%","direction":"positive"},"weekDelta":{"absoluteDelta":"2,71 ₽","relativeDelta":"0,91%","direction":"positive"},"monthDelta":{"absoluteDelta":"1,99 ₽","relativeDelta":"0,66%","direction":"positive"},"yearDelta":{"absoluteDelta":"23,67 ₽","relativeDelta":"8,51%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"252,21 ₽","relativeDelta":"507,98%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"19:00","dateInfo":"18.01.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"123,85 ₽","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 19:00, дата 18.01.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7894","animationChart":true,"language":"ru","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,35 ₽","relativeDelta":"0,28%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,70 ₽","relativeDelta":"0,57%","direction":"positive"},"monthDelta":{"absoluteDelta":"−3,61 ₽","relativeDelta":"−2,83%","direction":"negative"},"yearDelta":{"absoluteDelta":"−13,25 ₽","relativeDelta":"−9,66%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−151,51 ₽","relativeDelta":"−55,02%","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":"P89mkihqX+j6dDmzOrg84g==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9t2dw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"9t2d3":{"state":{"items":[{"buttonText":"Забрать подарок","image":"https://avatars.mds.yandex.net/get-sbs-sd/1519950/b4ab0d5c-db43-4452-a08a-51642f0dfe8b/orig","icon":"https://avatars.mds.yandex.net/get-sbs-sd/1683092/831f5712-501a-4f4e-9a87-98b083a1d865/orig","type":"promo_tbank","url":"https://t-invest.onelink.me/ZjD4/i5r1lp33?utm_source=yandex&utm_medium=vdo.fix&utm_campaign=inv_vdo_rch_all_ya_fix_title.fin_all_yndx-spec-nov-inv_0126_rus_cdev_w2a.ul_n&utm_term=n_n_n_n&utm_content=8104-ot6rub_n_n","text":"от 6 рублей","title":"Инвестиции"},{"subtitle":"505 предложений от 86 банков","text":"505 предложений от 86 банков","buttonText":"Подобрать","title":"Вклады до 31%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 24 банков","text":"Предложения от 24 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=1768770860151508-850109409000486623-balancer-l7leveler-kubr-yp-vla-175-BAL"},{"subtitle":"До 35 месяцев без процентов","text":"До 35 месяцев без процентов","buttonText":"Подобрать","title":"Кредитные карты","type":"creditcard","iconType":"сreditCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_NlnPwutur3mxY8yBX3ao/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_oleCGH0TPA6KFhKRfPjc/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105"],"url":"/finance/creditcard"},{"subtitle":"Кешбэк, до 16% на остаток","text":"Бесплатное обслуживание, кешбэк, до 16% на остаток","buttonText":"Подобрать","title":"Дебетовые карты","type":"debitcard","iconType":"debitCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_7yxaDaFCXDxWxcoTuzxi/105x105","https://avatars.mds.yandex.net/get-unisearch/5392786/finance_VFHYta8u0Dygc8rfpenC/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_icHsYUIz2dSlwWrRi940/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_RLR1ojbpXjKXN8wdNXXs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/9811071/finance_HmIYknD85PlikIkbb4EL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_k0wr9o5HgfLAQ5avASXL/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105"],"url":"/finance/debitcard"}],"title":"Смотрите также","isFirstBig":true,"isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9t2dw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"9t2d4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки GAZP","subtype":"rsya_finance_main","nonceId":"P89mkihqX+j6dDmzOrg84g==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1768770860151508-850109409000486623-balancer-l7leveler-kubr-yp-vla-175-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9t2dw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"9t2d5":{"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":"9t2dw07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}