Стоимость акции Норильского никеля (GMKN) за последний месяц опустилась на 11,36 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
GMKNНорильский никельБиржа MOEX, время открытия 21:20, дата 26.03.2026
{"dd6e0":{"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%2BGMKN%26ncrnd%3D84671","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%2BGMKN%26ncrnd%3D84671&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки GMKN","reqid":"1774550450969976-16173594454347356157-balancer-l7leveler-kubr-yp-sas-70-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки GMKN\"}","counters":{"type":"b","data":{"$header":"dd6ez000","logo":"dd6ez001","advanced-search":"dd6ez002","login":"dd6ez004","usermenu":"dd6ez005","market-cart":"dd6ez007","more-button":"dd6ez008","cbir":"dd6ez009","clear":"dd6ez00a","submit":"dd6ez00b","alice":"dd6ez00c","favorites":"dd6ez00d","$navigation":"dd6ez00e","item":"dd6ez01h","tab-search":"dd6ez010","tab-search_neuro":"dd6ez012","tab-finance":"dd6ez014","tab-images":"dd6ez016","tab-video":"dd6ez018","tab-maps":"dd6ez01a","tab-shopping":"dd6ez01c","tab-realty":"dd6ez01e","tab-translate":"dd6ez01g","tab-all":"dd6ez01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"2397871921774550338"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"dd6ew01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"dd6e1":{"state":{"title":"Акции Норильский никель (GMKN)","subtitle":"Стоимость акции Норильского никеля (GMKN) за последний месяц опустилась на 11,36 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"dd6ew02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"dd6e2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"110","open":"146.78","close":"146.78","value":"146.78","low":"146.78","high":"146.78","ts":"1774462500"},{"volume":"1560","open":"146.72","close":"146.76","value":"146.76","low":"146.72","high":"146.76","ts":"1774462800"},{"volume":"1820","open":"146.84","close":"146.86","value":"146.86","low":"146.84","high":"146.86","ts":"1774463100"},{"volume":"190","open":"146.9","close":"146.9","value":"146.9","low":"146.86","high":"146.9","ts":"1774463400"},{"volume":"290","open":"146.88","close":"146.9","value":"146.9","low":"146.84","high":"146.9","ts":"1774463700"},{"volume":"1140","open":"146.8","close":"146.78","value":"146.78","low":"146.78","high":"146.8","ts":"1774464000"},{"volume":"1150","open":"146.86","close":"146.84","value":"146.84","low":"146.8","high":"146.86","ts":"1774464300"},{"volume":"50","open":"146.8","close":"146.8","value":"146.8","low":"146.8","high":"146.8","ts":"1774464600"},{"volume":"100","open":"146.68","close":"146.68","value":"146.68","low":"146.68","high":"146.68","ts":"1774464900"},{"volume":"100","open":"146.7","close":"146.7","value":"146.7","low":"146.68","high":"146.7","ts":"1774465200"},{"volume":"160","open":"146.76","close":"146.7","value":"146.7","low":"146.7","high":"146.76","ts":"1774465500"},{"volume":"880","open":"146.52","close":"146.52","value":"146.52","low":"146.5","high":"146.52","ts":"1774465800"},{"volume":"120","open":"146.56","close":"146.56","value":"146.56","low":"146.56","high":"146.56","ts":"1774466100"},{"volume":"50","open":"146.54","close":"146.56","value":"146.56","low":"146.54","high":"146.56","ts":"1774466400"},{"volume":"1050","open":"146.6","close":"146.6","value":"146.6","low":"146.6","high":"146.6","ts":"1774466700"},{"volume":"60","open":"146.58","close":"146.58","value":"146.58","low":"146.58","high":"146.58","ts":"1774467000"},{"volume":"2400","open":"146.62","close":"146.62","value":"146.62","low":"146.54","high":"146.62","ts":"1774467300"},{"volume":"1150","open":"146.62","close":"146.62","value":"146.62","low":"146.62","high":"146.62","ts":"1774467600"},{"volume":"10","open":"146.62","close":"146.62","value":"146.62","low":"146.62","high":"146.62","ts":"1774467900"},{"volume":"4570","open":"146.64","close":"146.66","value":"146.66","low":"146.64","high":"146.66","ts":"1774468200"},{"volume":"160","open":"146.66","close":"146.66","value":"146.66","low":"146.66","high":"146.66","ts":"1774468500"},{"volume":"20","open":"146.66","close":"146.64","value":"146.64","low":"146.64","high":"146.66","ts":"1774468800"},{"volume":"33300","open":"146.62","close":"146.8","value":"146.8","low":"146.62","high":"146.8","ts":"1774469100"},{"volume":"820","open":"146.78","close":"146.74","value":"146.74","low":"146.74","high":"146.78","ts":"1774469400"},{"volume":"570","open":"146.78","close":"146.78","value":"146.78","low":"146.78","high":"146.78","ts":"1774469700"},{"volume":"810","open":"146.74","close":"146.76","value":"146.76","low":"146.74","high":"146.76","ts":"1774470000"},{"volume":"1570","open":"146.72","close":"146.66","value":"146.66","low":"146.66","high":"146.72","ts":"1774470300"},{"volume":"110","open":"146.76","close":"146.76","value":"146.76","low":"146.76","high":"146.76","ts":"1774470600"},{"volume":"2340","open":"146.74","close":"146.76","value":"146.76","low":"146.74","high":"146.76","ts":"1774470900"},{"volume":"1340","open":"146.66","close":"146.66","value":"146.66","low":"146.66","high":"146.66","ts":"1774471200"},{"volume":"4930","open":"146.54","close":"146.72","value":"146.72","low":"146.52","high":"146.72","ts":"1774471500"},{"volume":"1000","open":"146.96","close":"146.96","value":"146.96","low":"146.96","high":"146.96","ts":"1774497300"},{"volume":"2400","open":"146.54","close":"146.68","value":"146.68","low":"146.54","high":"146.68","ts":"1774497600"},{"volume":"180","open":"146.62","close":"146.62","value":"146.62","low":"146.62","high":"146.62","ts":"1774497900"},{"volume":"350","open":"146.54","close":"146.66","value":"146.66","low":"146.54","high":"146.66","ts":"1774498200"},{"volume":"500","open":"146.66","close":"146.68","value":"146.68","low":"146.66","high":"146.68","ts":"1774498500"},{"volume":"30","open":"146.54","close":"146.54","value":"146.54","low":"146.54","high":"146.54","ts":"1774498800"},{"volume":"2360","open":"146.42","close":"146.42","value":"146.42","low":"146.32","high":"146.42","ts":"1774499100"},{"volume":"16060","open":"146.46","close":"146.58","value":"146.58","low":"146.44","high":"146.6","ts":"1774499400"},{"volume":"80","open":"146.7","close":"146.7","value":"146.7","low":"146.7","high":"146.7","ts":"1774499700"},{"volume":"20","open":"146.64","close":"146.72","value":"146.72","low":"146.64","high":"146.72","ts":"1774500000"},{"volume":"150","open":"146.54","close":"146.62","value":"146.62","low":"146.54","high":"146.62","ts":"1774500300"},{"volume":"470","open":"146.62","close":"146.62","value":"146.62","low":"146.62","high":"146.62","ts":"1774500600"},{"volume":"20","open":"146.54","close":"146.54","value":"146.54","low":"146.54","high":"146.54","ts":"1774500900"},{"volume":"2150","open":"146.46","close":"146.42","value":"146.42","low":"146.42","high":"146.46","ts":"1774501200"},{"volume":"50","open":"146.4","close":"146.4","value":"146.4","low":"146.4","high":"146.42","ts":"1774501500"},{"volume":"90","open":"146.4","close":"146.44","value":"146.44","low":"146.4","high":"146.46","ts":"1774501800"},{"volume":"390","open":"146.46","close":"146.44","value":"146.44","low":"146.44","high":"146.48","ts":"1774502100"},{"volume":"490","open":"146.46","close":"146.36","value":"146.36","low":"146.36","high":"146.46","ts":"1774502400"},{"volume":"10660","open":"146.32","close":"146.44","value":"146.44","low":"146.32","high":"146.46","ts":"1774502700"},{"volume":"130","open":"146.4","close":"146.4","value":"146.4","low":"146.4","high":"146.44","ts":"1774503000"},{"volume":"540","open":"146.44","close":"146.44","value":"146.44","low":"146.4","high":"146.44","ts":"1774503300"},{"volume":"540","open":"146.3","close":"146.32","value":"146.32","low":"146.3","high":"146.32","ts":"1774503600"},{"volume":"1930","open":"146.24","close":"146.24","value":"146.24","low":"146.22","high":"146.24","ts":"1774503900"},{"volume":"5190","open":"146.3","close":"146.3","value":"146.3","low":"146.3","high":"146.3","ts":"1774504200"},{"volume":"3240","open":"146.22","close":"146.28","value":"146.28","low":"146.2","high":"146.28","ts":"1774504500"},{"volume":"4670","open":"146.18","close":"146.18","value":"146.18","low":"146.18","high":"146.24","ts":"1774504800"},{"volume":"39130","open":"145.84","close":"145.72","value":"145.72","low":"145.7","high":"145.84","ts":"1774505100"},{"volume":"19210","open":"146","close":"146.02","value":"146.02","low":"145.94","high":"146.04","ts":"1774505400"},{"volume":"1150","open":"145.98","close":"145.96","value":"145.96","low":"145.94","high":"145.98","ts":"1774505700"},{"volume":"4750","open":"145.74","close":"145.72","value":"145.72","low":"145.7","high":"145.74","ts":"1774506000"},{"volume":"26150","open":"145.54","close":"145.56","value":"145.56","low":"145.46","high":"145.58","ts":"1774506300"},{"volume":"1460","open":"145.54","close":"145.58","value":"145.58","low":"145.54","high":"145.6","ts":"1774506600"},{"volume":"1010","open":"145.48","close":"145.46","value":"145.46","low":"145.46","high":"145.5","ts":"1774506900"},{"volume":"19660","open":"145.44","close":"145.46","value":"145.46","low":"145.44","high":"145.46","ts":"1774507200"},{"volume":"5360","open":"145.78","close":"145.78","value":"145.78","low":"145.76","high":"145.8","ts":"1774507500"},{"volume":"43160","open":"145.72","close":"145.72","value":"145.72","low":"145.7","high":"145.8","ts":"1774507800"},{"volume":"6710","open":"145.88","close":"146","value":"146","low":"145.86","high":"146.02","ts":"1774508100"},{"volume":"8700","open":"145.86","close":"145.92","value":"145.92","low":"145.84","high":"145.92","ts":"1774508400"},{"volume":"2750","open":"145.92","close":"145.92","value":"145.92","low":"145.9","high":"145.92","ts":"1774508700"},{"volume":"12960","open":"145.98","close":"146.06","value":"146.06","low":"145.98","high":"146.08","ts":"1774509000"},{"volume":"2890","open":"145.94","close":"145.92","value":"145.92","low":"145.88","high":"145.94","ts":"1774509300"},{"volume":"80","open":"145.74","close":"145.76","value":"145.76","low":"145.74","high":"145.76","ts":"1774509600"},{"volume":"10240","open":"145.44","close":"145.4","value":"145.4","low":"145.38","high":"145.46","ts":"1774509900"},{"volume":"27690","open":"145.12","close":"145.12","value":"145.12","low":"145.1","high":"145.22","ts":"1774510200"},{"volume":"2570","open":"145.34","close":"145.3","value":"145.3","low":"145.28","high":"145.36","ts":"1774510500"},{"volume":"5280","open":"145.24","close":"145.32","value":"145.32","low":"145.2","high":"145.32","ts":"1774510800"},{"volume":"15640","open":"145.24","close":"145.14","value":"145.14","low":"145.12","high":"145.26","ts":"1774511100"},{"volume":"9220","open":"145.2","close":"145.16","value":"145.16","low":"145.16","high":"145.24","ts":"1774511400"},{"volume":"6060","open":"145.22","close":"145.18","value":"145.18","low":"145.18","high":"145.22","ts":"1774511700"},{"volume":"22430","open":"145.34","close":"145.4","value":"145.4","low":"145.24","high":"145.4","ts":"1774512000"},{"volume":"240","open":"145.2","close":"145.18","value":"145.18","low":"145.16","high":"145.2","ts":"1774512300"},{"volume":"27790","open":"145.22","close":"145.1","value":"145.1","low":"145.1","high":"145.26","ts":"1774512600"},{"volume":"20430","open":"145.14","close":"144.98","value":"144.98","low":"144.96","high":"145.16","ts":"1774512900"},{"volume":"10700","open":"145.32","close":"145.32","value":"145.32","low":"145.32","high":"145.38","ts":"1774513200"},{"volume":"24600","open":"145.12","close":"145.04","value":"145.04","low":"145.02","high":"145.22","ts":"1774513500"},{"volume":"3480","open":"145.12","close":"145.2","value":"145.2","low":"145.12","high":"145.2","ts":"1774513800"},{"volume":"220","open":"145.24","close":"145.22","value":"145.22","low":"145.2","high":"145.24","ts":"1774514100"},{"volume":"13790","open":"145.26","close":"145.28","value":"145.28","low":"145.24","high":"145.28","ts":"1774514400"},{"volume":"6900","open":"145.26","close":"145.26","value":"145.26","low":"145.24","high":"145.3","ts":"1774514700"},{"volume":"3730","open":"145.24","close":"145.26","value":"145.26","low":"145.22","high":"145.3","ts":"1774515000"},{"volume":"20050","open":"145.22","close":"145.1","value":"145.1","low":"145.08","high":"145.22","ts":"1774515300"},{"volume":"480","open":"145.12","close":"145.04","value":"145.04","low":"145.04","high":"145.12","ts":"1774515600"},{"volume":"14040","open":"144.98","close":"144.98","value":"144.98","low":"144.94","high":"144.98","ts":"1774515900"},{"volume":"55880","open":"145.18","close":"145.3","value":"145.3","low":"145.18","high":"145.32","ts":"1774516200"},{"volume":"3690","open":"145.48","close":"145.48","value":"145.48","low":"145.48","high":"145.5","ts":"1774516500"},{"volume":"1210","open":"145.68","close":"145.7","value":"145.7","low":"145.68","high":"145.72","ts":"1774516800"},{"volume":"22730","open":"145.28","close":"145.2","value":"145.2","low":"145.2","high":"145.28","ts":"1774517100"},{"volume":"730","open":"145.16","close":"145.12","value":"145.12","low":"145.12","high":"145.16","ts":"1774517400"},{"volume":"7300","open":"145","close":"144.96","value":"144.96","low":"144.96","high":"145","ts":"1774517700"},{"volume":"2540","open":"145","close":"144.96","value":"144.96","low":"144.96","high":"145","ts":"1774518000"},{"volume":"3300","open":"144.92","close":"144.96","value":"144.96","low":"144.9","high":"144.96","ts":"1774518300"},{"volume":"306030","open":"144.96","close":"144.48","value":"144.48","low":"144.4","high":"144.96","ts":"1774518600"},{"volume":"3750","open":"144.86","close":"144.84","value":"144.84","low":"144.82","high":"144.86","ts":"1774518900"},{"volume":"5600","open":"144.78","close":"144.9","value":"144.9","low":"144.78","high":"144.9","ts":"1774519200"},{"volume":"16390","open":"145","close":"144.98","value":"144.98","low":"144.96","high":"145.04","ts":"1774519500"},{"volume":"2180","open":"144.92","close":"144.92","value":"144.92","low":"144.9","high":"144.92","ts":"1774519800"},{"volume":"220","open":"144.88","close":"144.82","value":"144.82","low":"144.82","high":"144.9","ts":"1774520100"},{"volume":"5360","open":"144.74","close":"144.68","value":"144.68","low":"144.68","high":"144.74","ts":"1774520400"},{"volume":"5580","open":"144.72","close":"144.68","value":"144.68","low":"144.68","high":"144.74","ts":"1774520700"},{"volume":"5720","open":"144.56","close":"144.52","value":"144.52","low":"144.52","high":"144.58","ts":"1774521000"},{"volume":"73340","open":"144.58","close":"144.64","value":"144.64","low":"144.54","high":"144.66","ts":"1774521300"},{"volume":"2500","open":"144.7","close":"144.68","value":"144.68","low":"144.66","high":"144.72","ts":"1774521600"},{"volume":"290","open":"144.68","close":"144.66","value":"144.66","low":"144.66","high":"144.68","ts":"1774521900"},{"volume":"10660","open":"144.6","close":"144.6","value":"144.6","low":"144.54","high":"144.68","ts":"1774522200"},{"volume":"11050","open":"144.58","close":"144.52","value":"144.52","low":"144.52","high":"144.58","ts":"1774522500"},{"volume":"9410","open":"144.5","close":"144.54","value":"144.54","low":"144.48","high":"144.56","ts":"1774522800"},{"volume":"3880","open":"144.6","close":"144.6","value":"144.6","low":"144.58","high":"144.62","ts":"1774523100"},{"volume":"53010","open":"144.66","close":"144.88","value":"144.88","low":"144.64","high":"144.88","ts":"1774523400"},{"volume":"6150","open":"144.78","close":"144.9","value":"144.9","low":"144.78","high":"144.92","ts":"1774523700"},{"volume":"5140","open":"144.76","close":"144.68","value":"144.68","low":"144.68","high":"144.76","ts":"1774524000"},{"volume":"10490","open":"144.54","close":"144.6","value":"144.6","low":"144.5","high":"144.6","ts":"1774524300"},{"volume":"520","open":"144.6","close":"144.6","value":"144.6","low":"144.56","high":"144.6","ts":"1774524600"},{"volume":"6000","open":"144.88","close":"144.9","value":"144.9","low":"144.82","high":"144.9","ts":"1774524900"},{"volume":"4050","open":"144.84","close":"144.9","value":"144.9","low":"144.82","high":"144.9","ts":"1774525200"},{"volume":"23650","open":"144.9","close":"144.88","value":"144.88","low":"144.8","high":"144.9","ts":"1774525500"},{"volume":"1240","open":"144.76","close":"144.76","value":"144.76","low":"144.74","high":"144.8","ts":"1774525800"},{"volume":"1940","open":"144.7","close":"144.72","value":"144.72","low":"144.68","high":"144.72","ts":"1774526100"},{"volume":"1270","open":"144.6","close":"144.58","value":"144.58","low":"144.58","high":"144.6","ts":"1774526400"},{"volume":"8670","open":"144.64","close":"144.72","value":"144.72","low":"144.64","high":"144.74","ts":"1774526700"},{"volume":"870","open":"144.78","close":"144.78","value":"144.78","low":"144.76","high":"144.78","ts":"1774527000"},{"volume":"7580","open":"144.66","close":"144.7","value":"144.7","low":"144.66","high":"144.72","ts":"1774527300"},{"volume":"190","open":"144.66","close":"144.64","value":"144.64","low":"144.64","high":"144.66","ts":"1774527600"},{"volume":"38300","open":"144.6","close":"144.68","value":"144.68","low":"144.58","high":"144.7","ts":"1774527900"},{"volume":"510","open":"144.7","close":"144.7","value":"144.7","low":"144.66","high":"144.72","ts":"1774528200"},{"volume":"560","open":"144.62","close":"144.66","value":"144.66","low":"144.62","high":"144.66","ts":"1774528500"},{"volume":"1780","open":"144.62","close":"144.62","value":"144.62","low":"144.62","high":"144.62","ts":"1774528800"},{"volume":"21830","open":"144.66","close":"144.8","value":"144.8","low":"144.64","high":"144.8","ts":"1774529100"},{"volume":"1240","open":"144.64","close":"144.66","value":"144.66","low":"144.64","high":"144.66","ts":"1774529400"},{"volume":"27440","open":"144.26","close":"144.34","value":"144.34","low":"144.24","high":"144.36","ts":"1774529700"},{"volume":"10650","open":"144.18","close":"144.18","value":"144.18","low":"144.14","high":"144.2","ts":"1774530000"},{"volume":"2150","open":"144.46","close":"144.48","value":"144.48","low":"144.46","high":"144.48","ts":"1774530300"},{"volume":"6330","open":"144.52","close":"144.52","value":"144.52","low":"144.5","high":"144.62","ts":"1774530600"},{"volume":"18610","open":"144.48","close":"144.5","value":"144.5","low":"144.42","high":"144.52","ts":"1774530900"},{"volume":"20740","open":"144.24","close":"144.28","value":"144.28","low":"144.22","high":"144.34","ts":"1774531200"},{"volume":"11650","open":"144.28","close":"144.3","value":"144.3","low":"144.28","high":"144.38","ts":"1774531500"},{"volume":"8620","open":"144.24","close":"144.24","value":"144.24","low":"144.22","high":"144.26","ts":"1774531800"},{"volume":"14220","open":"144.2","close":"144.22","value":"144.22","low":"144.2","high":"144.24","ts":"1774532100"},{"volume":"84070","open":"144.14","close":"144.08","value":"144.08","low":"144.08","high":"144.16","ts":"1774532400"},{"volume":"10020","open":"144.12","close":"144.16","value":"144.16","low":"144.1","high":"144.16","ts":"1774532700"},{"volume":"33020","open":"144.12","close":"144.14","value":"144.14","low":"144.08","high":"144.18","ts":"1774533000"},{"volume":"7580","open":"144.14","close":"144.08","value":"144.08","low":"144.06","high":"144.14","ts":"1774533300"},{"volume":"27190","open":"144.02","close":"143.88","value":"143.88","low":"143.84","high":"144.02","ts":"1774533600"},{"volume":"5480","open":"143.92","close":"143.96","value":"143.96","low":"143.9","high":"143.96","ts":"1774533900"},{"volume":"9100","open":"143.96","close":"143.98","value":"143.98","low":"143.96","high":"143.98","ts":"1774534200"},{"volume":"3160","open":"143.98","close":"143.98","value":"143.98","low":"143.96","high":"143.98","ts":"1774534500"},{"volume":"5250","open":"143.98","close":"144","value":"144","low":"143.98","high":"144","ts":"1774534800"},{"volume":"10510","open":"144.24","close":"144.14","value":"144.14","low":"144.12","high":"144.24","ts":"1774535100"},{"volume":"2200","open":"144","close":"144.04","value":"144.04","low":"144","high":"144.06","ts":"1774535400"},{"volume":"2940","open":"144.02","close":"144.02","value":"144.02","low":"144","high":"144.02","ts":"1774535700"},{"volume":"17240","open":"144.1","close":"144.16","value":"144.16","low":"144.08","high":"144.16","ts":"1774536000"},{"volume":"2950","open":"144.18","close":"144.18","value":"144.18","low":"144.16","high":"144.18","ts":"1774536300"},{"volume":"10270","open":"144.24","close":"144.26","value":"144.26","low":"144.22","high":"144.26","ts":"1774536600"},{"volume":"17640","open":"144.24","close":"144.22","value":"144.22","low":"144.22","high":"144.26","ts":"1774536900"},{"volume":"10220","open":"144","close":"143.96","value":"143.96","low":"143.96","high":"144.02","ts":"1774537200"},{"volume":"12760","open":"143.98","close":"143.98","value":"143.98","low":"143.96","high":"144","ts":"1774537500"},{"volume":"6260","open":"144.08","close":"144.12","value":"144.12","low":"144.08","high":"144.14","ts":"1774537800"},{"volume":"3040","open":"143.78","close":"143.82","value":"143.82","low":"143.78","high":"143.86","ts":"1774538100"},{"volume":"1930","open":"143.78","close":"143.8","value":"143.8","low":"143.78","high":"143.8","ts":"1774538400"},{"volume":"4560","open":"143.78","close":"143.78","value":"143.78","low":"143.76","high":"143.8","ts":"1774538700"},{"volume":"173870","open":"143.56","close":"143.32","value":"143.32","low":"143.3","high":"143.56","ts":"1774539000"},{"volume":"20710","open":"143.5","close":"143.4","value":"143.4","low":"143.4","high":"143.5","ts":"1774539300"},{"volume":"76440","open":"143.92","close":"144.04","value":"144.04","low":"143.92","high":"144.06","ts":"1774539600"},{"volume":"16340","open":"144.04","close":"144.02","value":"144.02","low":"144","high":"144.06","ts":"1774539900"},{"volume":"520","open":"144.02","close":"144","value":"144","low":"144","high":"144.02","ts":"1774540200"},{"volume":"210","open":"144.04","close":"144.04","value":"144.04","low":"144.04","high":"144.04","ts":"1774540500"},{"volume":"10660","open":"144.02","close":"144.02","value":"144.02","low":"144","high":"144.02","ts":"1774540800"},{"volume":"21800","open":"144","close":"144","value":"144","low":"144","high":"144.02","ts":"1774541100"},{"volume":"3060","open":"143.84","close":"143.88","value":"143.88","low":"143.8","high":"143.9","ts":"1774541400"},{"volume":"4320","open":"143.98","close":"144","value":"144","low":"143.92","high":"144","ts":"1774541700"},{"volume":"200","open":"143.98","close":"144","value":"144","low":"143.98","high":"144","ts":"1774542000"},{"volume":"8040","open":"144","close":"144","value":"144","low":"143.98","high":"144","ts":"1774542300"},{"volume":"7570","open":"144.18","close":"144.18","value":"144.18","low":"144.16","high":"144.22","ts":"1774542600"},{"volume":"50","open":"144.02","close":"144.02","value":"144.02","low":"144.02","high":"144.08","ts":"1774542900"},{"volume":"410","open":"144.04","close":"144.04","value":"144.04","low":"144.04","high":"144.08","ts":"1774543200"},{"volume":"6030","open":"144.04","close":"144.02","value":"144.02","low":"144","high":"144.06","ts":"1774543500"},{"volume":"950","open":"144.04","close":"144.06","value":"144.06","low":"144.04","high":"144.06","ts":"1774543800"},{"volume":"120","open":"144.08","close":"144.02","value":"144.02","low":"144.02","high":"144.08","ts":"1774544100"},{"volume":"400","open":"144.06","close":"144.06","value":"144.06","low":"144.02","high":"144.06","ts":"1774544400"},{"volume":"100","open":"144.06","close":"144.04","value":"144.04","low":"144.02","high":"144.06","ts":"1774544700"},{"volume":"3880","open":"144.1","close":"144.1","value":"144.1","low":"144.1","high":"144.1","ts":"1774545000"},{"volume":"40","open":"144.1","close":"144.1","value":"144.1","low":"144.1","high":"144.1","ts":"1774545300"},{"volume":"40","open":"144.1","close":"144.1","value":"144.1","low":"144.08","high":"144.1","ts":"1774545600"},{"volume":"1220","open":"144.08","close":"144.1","value":"144.1","low":"144.08","high":"144.1","ts":"1774545900"},{"volume":"30","open":"144.1","close":"144.08","value":"144.08","low":"144.08","high":"144.1","ts":"1774546200"},{"volume":"2920","open":"144.1","close":"144.08","value":"144.08","low":"144.08","high":"144.1","ts":"1774546500"},{"volume":"1370","open":"144.08","close":"144.08","value":"144.08","low":"144.06","high":"144.08","ts":"1774546800"},{"volume":"380","open":"144.04","close":"144.06","value":"144.06","low":"144.04","high":"144.06","ts":"1774547100"},{"volume":"2180","open":"144.06","close":"144.06","value":"144.06","low":"144.04","high":"144.08","ts":"1774547400"},{"volume":"1420","open":"144.02","close":"144.06","value":"144.06","low":"144.02","high":"144.08","ts":"1774547700"},{"volume":"10800","open":"144.08","close":"144.1","value":"144.1","low":"144.06","high":"144.1","ts":"1774548000"},{"volume":"9370","open":"144.1","close":"144.08","value":"144.08","low":"144.08","high":"144.1","ts":"1774548300"},{"volume":"52230","open":"144.08","close":"143.9","value":"143.9","low":"143.82","high":"144.1","ts":"1774548600"},{"volume":"5960","open":"143.9","close":"143.86","value":"143.86","low":"143.82","high":"143.9","ts":"1774548900"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"2550","open":"152.16","close":"152.18","value":"152.18","low":"152.16","high":"152.2","ts":"1773943200"},{"volume":"4800","open":"152.84","close":"152.86","value":"152.86","low":"152.84","high":"152.86","ts":"1773946800"},{"volume":"4790","open":"152.6","close":"152.52","value":"152.52","low":"152.52","high":"152.78","ts":"1773950400"},{"volume":"12580","open":"152.5","close":"152.5","value":"152.5","low":"152.5","high":"152.5","ts":"1773975600"},{"volume":"240","open":"153.12","close":"153.12","value":"153.12","low":"153.1","high":"153.12","ts":"1773979200"},{"volume":"1050","open":"152.9","close":"152.98","value":"152.98","low":"152.88","high":"152.98","ts":"1773982800"},{"volume":"6060","open":"152.84","close":"152.82","value":"152.82","low":"152.8","high":"152.9","ts":"1773986400"},{"volume":"6010","open":"154.02","close":"153.98","value":"153.98","low":"153.94","high":"154.04","ts":"1773990000"},{"volume":"1820","open":"154.32","close":"154.32","value":"154.32","low":"154.3","high":"154.34","ts":"1773993600"},{"volume":"300","open":"154.4","close":"154.38","value":"154.38","low":"154.38","high":"154.4","ts":"1773997200"},{"volume":"2260","open":"154.04","close":"154.04","value":"154.04","low":"154.02","high":"154.04","ts":"1774000800"},{"volume":"2560","open":"153.92","close":"153.94","value":"153.94","low":"153.92","high":"153.96","ts":"1774004400"},{"volume":"16880","open":"153.54","close":"153.54","value":"153.54","low":"153.52","high":"153.54","ts":"1774008000"},{"volume":"960","open":"153.6","close":"153.56","value":"153.56","low":"153.54","high":"153.6","ts":"1774011600"},{"volume":"25640","open":"153","close":"152.84","value":"152.84","low":"152.82","high":"153.02","ts":"1774015200"},{"volume":"3260","open":"153.18","close":"153.18","value":"153.18","low":"153.18","high":"153.18","ts":"1774018800"},{"volume":"140","open":"152.84","close":"152.84","value":"152.84","low":"152.84","high":"152.84","ts":"1774022400"},{"volume":"8220","open":"152.44","close":"152.6","value":"152.6","low":"152.44","high":"152.6","ts":"1774026000"},{"volume":"36210","open":"152.92","close":"152.96","value":"152.96","low":"152.82","high":"153.12","ts":"1774029600"},{"volume":"425180","open":"153.06","close":"152.94","value":"152.94","low":"152.74","high":"153.14","ts":"1774033200"},{"volume":"238920","open":"152.86","close":"152.54","value":"152.54","low":"152.36","high":"152.9","ts":"1774036800"},{"volume":"51120","open":"151.38","close":"151.38","value":"151.38","low":"151.38","high":"151.38","ts":"1774234800"},{"volume":"1750","open":"150.68","close":"150.54","value":"150.54","low":"150.54","high":"150.68","ts":"1774238400"},{"volume":"1080","open":"150.66","close":"150.74","value":"150.74","low":"150.66","high":"150.78","ts":"1774242000"},{"volume":"60300","open":"150.1","close":"150.02","value":"150.02","low":"149.94","high":"150.14","ts":"1774245600"},{"volume":"29460","open":"148.92","close":"148.94","value":"148.94","low":"148.88","high":"148.96","ts":"1774249200"},{"volume":"97900","open":"147.3","close":"147.2","value":"147.2","low":"147.2","high":"147.3","ts":"1774252800"},{"volume":"40160","open":"147.98","close":"147.98","value":"147.98","low":"147.84","high":"147.98","ts":"1774256400"},{"volume":"45390","open":"148.24","close":"148.2","value":"148.2","low":"148.08","high":"148.24","ts":"1774260000"},{"volume":"57260","open":"148.68","close":"148.86","value":"148.86","low":"148.5","high":"148.86","ts":"1774263600"},{"volume":"24570","open":"148.48","close":"148.38","value":"148.38","low":"148.36","high":"148.54","ts":"1774267200"},{"volume":"21580","open":"148.06","close":"148.02","value":"148.02","low":"148","high":"148.08","ts":"1774270800"},{"volume":"14330","open":"147.2","close":"147.28","value":"147.28","low":"147.2","high":"147.28","ts":"1774274400"},{"volume":"5490","open":"148.14","close":"148.14","value":"148.14","low":"148.14","high":"148.14","ts":"1774278000"},{"volume":"190","open":"148.4","close":"148.4","value":"148.4","low":"148.36","high":"148.4","ts":"1774281600"},{"volume":"320","open":"148.36","close":"148.36","value":"148.36","low":"148.34","high":"148.36","ts":"1774285200"},{"volume":"2100","open":"148.28","close":"148.28","value":"148.28","low":"148.22","high":"148.28","ts":"1774288800"},{"volume":"980","open":"148.2","close":"148.14","value":"148.14","low":"148.14","high":"148.22","ts":"1774292400"},{"volume":"3970","open":"147.86","close":"147.84","value":"147.84","low":"147.82","high":"147.88","ts":"1774296000"},{"volume":"10610","open":"147.32","close":"147.32","value":"147.32","low":"147.32","high":"147.32","ts":"1774321200"},{"volume":"190","open":"148.1","close":"148.06","value":"148.06","low":"148.06","high":"148.1","ts":"1774324800"},{"volume":"12400","open":"147.58","close":"147.56","value":"147.56","low":"147.5","high":"147.68","ts":"1774328400"},{"volume":"5800","open":"148.14","close":"148.14","value":"148.14","low":"148.08","high":"148.16","ts":"1774332000"},{"volume":"5510","open":"148.02","close":"147.98","value":"147.98","low":"147.98","high":"148.04","ts":"1774335600"},{"volume":"1030","open":"147.52","close":"147.54","value":"147.54","low":"147.48","high":"147.54","ts":"1774339200"},{"volume":"16820","open":"147.3","close":"147.26","value":"147.26","low":"147.18","high":"147.32","ts":"1774342800"},{"volume":"6120","open":"147.08","close":"147.16","value":"147.16","low":"147.04","high":"147.16","ts":"1774346400"},{"volume":"17480","open":"147.16","close":"147.16","value":"147.16","low":"147.14","high":"147.24","ts":"1774350000"},{"volume":"14920","open":"145.98","close":"146","value":"146","low":"145.98","high":"146","ts":"1774353600"},{"volume":"26910","open":"145.52","close":"145.54","value":"145.54","low":"145.52","high":"145.68","ts":"1774357200"},{"volume":"34340","open":"146.08","close":"146","value":"146","low":"145.98","high":"146.1","ts":"1774360800"},{"volume":"500","open":"145.9","close":"145.9","value":"145.9","low":"145.9","high":"145.9","ts":"1774364400"},{"volume":"780","open":"145.68","close":"145.68","value":"145.68","low":"145.62","high":"145.68","ts":"1774368000"},{"volume":"4450","open":"145.62","close":"145.7","value":"145.7","low":"145.62","high":"145.72","ts":"1774371600"},{"volume":"80","open":"145.48","close":"145.48","value":"145.48","low":"145.48","high":"145.48","ts":"1774375200"},{"volume":"1110","open":"145.98","close":"145.94","value":"145.94","low":"145.92","high":"145.98","ts":"1774378800"},{"volume":"26680","open":"145.98","close":"145.98","value":"145.98","low":"145.92","high":"146.28","ts":"1774382400"},{"volume":"53570","open":"146.72","close":"146.72","value":"146.72","low":"146.72","high":"146.72","ts":"1774407600"},{"volume":"13800","open":"147.1","close":"147.18","value":"147.18","low":"147.06","high":"147.2","ts":"1774411200"},{"volume":"1550","open":"147.38","close":"147.32","value":"147.32","low":"147.28","high":"147.38","ts":"1774414800"},{"volume":"890","open":"146.66","close":"146.72","value":"146.72","low":"146.66","high":"146.72","ts":"1774418400"},{"volume":"224110","open":"147.48","close":"147.38","value":"147.38","low":"147.1","high":"147.48","ts":"1774422000"},{"volume":"3690","open":"147.28","close":"147.32","value":"147.32","low":"147.28","high":"147.34","ts":"1774425600"},{"volume":"15840","open":"147.1","close":"147.08","value":"147.08","low":"147","high":"147.1","ts":"1774429200"},{"volume":"7630","open":"146.38","close":"146.4","value":"146.4","low":"146.36","high":"146.44","ts":"1774432800"},{"volume":"42870","open":"146.64","close":"146.8","value":"146.8","low":"146.6","high":"146.8","ts":"1774436400"},{"volume":"12550","open":"146.78","close":"146.72","value":"146.72","low":"146.7","high":"146.8","ts":"1774440000"},{"volume":"3750","open":"146.56","close":"146.58","value":"146.58","low":"146.56","high":"146.58","ts":"1774443600"},{"volume":"8710","open":"146.46","close":"146.44","value":"146.44","low":"146.4","high":"146.48","ts":"1774447200"},{"volume":"10","open":"146.96","close":"146.96","value":"146.96","low":"146.96","high":"146.96","ts":"1774450800"},{"volume":"1050","open":"146.8","close":"146.8","value":"146.8","low":"146.8","high":"146.8","ts":"1774454400"},{"volume":"2830","open":"146.8","close":"146.82","value":"146.82","low":"146.78","high":"146.82","ts":"1774458000"},{"volume":"100","open":"146.68","close":"146.68","value":"146.68","low":"146.68","high":"146.68","ts":"1774461600"},{"volume":"160","open":"146.66","close":"146.66","value":"146.66","low":"146.66","high":"146.66","ts":"1774465200"},{"volume":"4930","open":"146.54","close":"146.72","value":"146.72","low":"146.52","high":"146.72","ts":"1774468800"},{"volume":"1000","open":"146.96","close":"146.96","value":"146.96","low":"146.96","high":"146.96","ts":"1774494000"},{"volume":"20","open":"146.54","close":"146.54","value":"146.54","low":"146.54","high":"146.54","ts":"1774497600"},{"volume":"3240","open":"146.22","close":"146.28","value":"146.28","low":"146.2","high":"146.28","ts":"1774501200"},{"volume":"6710","open":"145.88","close":"146","value":"146","low":"145.86","high":"146.02","ts":"1774504800"},{"volume":"6060","open":"145.22","close":"145.18","value":"145.18","low":"145.18","high":"145.22","ts":"1774508400"},{"volume":"20050","open":"145.22","close":"145.1","value":"145.1","low":"145.08","high":"145.22","ts":"1774512000"},{"volume":"3750","open":"144.86","close":"144.84","value":"144.84","low":"144.82","high":"144.86","ts":"1774515600"},{"volume":"11050","open":"144.58","close":"144.52","value":"144.52","low":"144.52","high":"144.58","ts":"1774519200"},{"volume":"1940","open":"144.7","close":"144.72","value":"144.72","low":"144.68","high":"144.72","ts":"1774522800"},{"volume":"27440","open":"144.26","close":"144.34","value":"144.34","low":"144.24","high":"144.36","ts":"1774526400"},{"volume":"7580","open":"144.14","close":"144.08","value":"144.08","low":"144.06","high":"144.14","ts":"1774530000"},{"volume":"17640","open":"144.24","close":"144.22","value":"144.22","low":"144.22","high":"144.26","ts":"1774533600"},{"volume":"210","open":"144.04","close":"144.04","value":"144.04","low":"144.04","high":"144.04","ts":"1774537200"},{"volume":"118800","open":"143.84","close":"144.02","value":"144.02","low":"143.8","high":"144.22","ts":"1774540800"},{"volume":"113410","open":"144.04","close":"144.06","value":"144.06","low":"143.92","high":"144.1","ts":"1774544400"},{"volume":"81440","open":"144.08","close":"143.86","value":"143.86","low":"143.82","high":"144.1","ts":"1774548000"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"683760","open":"155.1","close":"155.22","value":"155.22","low":"154.5","high":"155.38","ts":"1771794000"},{"volume":"15979060","open":"155.36","close":"156.42","value":"156.42","low":"155.34","high":"158.28","ts":"1771880400"},{"volume":"23416530","open":"156.74","close":"160.9","value":"160.9","low":"156.28","high":"161.58","ts":"1771966800"},{"volume":"14832960","open":"160.44","close":"161.86","value":"161.86","low":"160","high":"162.18","ts":"1772053200"},{"volume":"25293040","open":"161.88","close":"165.2","value":"165.2","low":"161.88","high":"165.74","ts":"1772139600"},{"volume":"6050520","open":"164.94","close":"164.5","value":"164.5","low":"163.34","high":"166.16","ts":"1772226000"},{"volume":"2432320","open":"164.52","close":"165.2","value":"165.2","low":"164.22","high":"165.62","ts":"1772312400"},{"volume":"20853650","open":"165.2","close":"161.3","value":"161.3","low":"160.82","high":"165.2","ts":"1772398800"},{"volume":"261210","open":"157.78","close":"157.78","value":"157.78","low":"157.36","high":"157.98","ts":"1772485200"},{"volume":"14601340","open":"158.1","close":"161.4","value":"161.4","low":"157.6","high":"162.42","ts":"1772571600"},{"volume":"12875980","open":"161.88","close":"160.46","value":"160.46","low":"159.36","high":"162","ts":"1772658000"},{"volume":"12907480","open":"160.96","close":"159.3","value":"159.3","low":"158.14","high":"160.98","ts":"1772744400"},{"volume":"13860100","open":"159.4","close":"157.8","value":"157.8","low":"154.2","high":"159.5","ts":"1773003600"},{"volume":"286350","open":"157.1","close":"157.06","value":"157.06","low":"157","high":"157.38","ts":"1773090000"},{"volume":"7878340","open":"157.2","close":"156.4","value":"156.4","low":"155.8","high":"158.9","ts":"1773176400"},{"volume":"9081980","open":"156.4","close":"155.46","value":"155.46","low":"154.58","high":"157.02","ts":"1773262800"},{"volume":"8841350","open":"155.8","close":"155.24","value":"155.24","low":"154.74","high":"158.32","ts":"1773349200"},{"volume":"467740","open":"155.56","close":"155.46","value":"155.46","low":"155.14","high":"155.68","ts":"1773435600"},{"volume":"600970","open":"155.12","close":"155.98","value":"155.98","low":"155","high":"155.98","ts":"1773522000"},{"volume":"11176070","open":"155.98","close":"154.16","value":"154.16","low":"153.5","high":"155.98","ts":"1773608400"},{"volume":"6166830","open":"154.22","close":"153.98","value":"153.98","low":"153.7","high":"155.1","ts":"1773694800"},{"volume":"15412810","open":"154","close":"152.14","value":"152.14","low":"152.12","high":"156.14","ts":"1773781200"},{"volume":"6895190","open":"152","close":"152.52","value":"152.52","low":"151","high":"152.94","ts":"1773867600"},{"volume":"9283310","open":"152.5","close":"152.54","value":"152.54","low":"152.32","high":"154.5","ts":"1773954000"},{"volume":"31415700","open":"151.38","close":"147.84","value":"147.84","low":"146.8","high":"151.44","ts":"1774213200"},{"volume":"13675710","open":"147.32","close":"145.98","value":"145.98","low":"144.78","high":"148.72","ts":"1774299600"},{"volume":"10432970","open":"146.92","close":"146.72","value":"146.72","low":"146.1","high":"148.18","ts":"1774386000"},{"volume":"11073370","open":"146.96","close":"143.86","value":"143.86","low":"143.3","high":"146.96","ts":"1774472400"}]},{"range":"year","tabText":"Год","data":[{"volume":"22155510","open":"129.7","close":"125.8","value":"125.8","low":"124.5","high":"130.52","ts":"1742936400"},{"volume":"23942460","open":"126","close":"122.98","value":"122.98","low":"122.5","high":"126.3","ts":"1743022800"},{"volume":"14055230","open":"120.7","close":"121.56","value":"121.56","low":"120.7","high":"124.1","ts":"1743109200"},{"volume":"3104970","open":"120.7","close":"119.42","value":"119.42","low":"119.42","high":"121.28","ts":"1743195600"},{"volume":"1036390","open":"119.42","close":"119.42","value":"119.42","low":"119.42","high":"119.98","ts":"1743282000"},{"volume":"23239080","open":"119","close":"123.3","value":"123.3","low":"118.42","high":"124.5","ts":"1743368400"},{"volume":"26638310","open":"123.3","close":"120.8","value":"120.8","low":"120.12","high":"125.3","ts":"1743454800"},{"volume":"31937130","open":"120.54","close":"120.1","value":"120.1","low":"117.52","high":"121.98","ts":"1743541200"},{"volume":"34705212","open":"120.2","close":"116.42","value":"116.42","low":"114.02","high":"121.8","ts":"1743627600"},{"volume":"42757464","open":"118","close":"110.9","value":"110.9","low":"110.5","high":"118","ts":"1743714000"},{"volume":"4545980","open":"108.8","close":"110.7","value":"110.7","low":"108.68","high":"111","ts":"1743800400"},{"volume":"5139510","open":"110.26","close":"111.94","value":"111.94","low":"109.82","high":"112.6","ts":"1743886800"},{"volume":"60087096","open":"109.7","close":"111.32","value":"111.32","low":"102.68","high":"113.66","ts":"1743973200"},{"volume":"29746380","open":"112","close":"106.8","value":"106.8","low":"105.66","high":"113.98","ts":"1744059600"},{"volume":"67859536","open":"106.6","close":"116.08","value":"116.08","low":"105.52","high":"117.3","ts":"1744146000"},{"volume":"39871616","open":"115.98","close":"114.04","value":"114.04","low":"112","high":"116.84","ts":"1744232400"},{"volume":"22568590","open":"114.14","close":"117.1","value":"117.1","low":"113.98","high":"117.5","ts":"1744318800"},{"volume":"2618140","open":"117.22","close":"118.38","value":"118.38","low":"117.22","high":"118.98","ts":"1744405200"},{"volume":"1712030","open":"118.38","close":"118.56","value":"118.56","low":"118.06","high":"118.96","ts":"1744491600"},{"volume":"18252380","open":"118.7","close":"114.5","value":"114.5","low":"113.18","high":"118.7","ts":"1744578000"},{"volume":"2067860","open":"112.32","close":"112.2","value":"112.2","low":"111.98","high":"112.78","ts":"1744664400"},{"volume":"24949190","open":"112","close":"113.04","value":"113.04","low":"110.2","high":"114.58","ts":"1744750800"},{"volume":"21862320","open":"113.5","close":"115.56","value":"115.56","low":"112.3","high":"116.02","ts":"1744837200"},{"volume":"28037380","open":"113.3","close":"111.62","value":"111.62","low":"110.8","high":"114.44","ts":"1744923600"},{"volume":"1121880","open":"114.5","close":"113.92","value":"113.92","low":"113.92","high":"114.52","ts":"1745182800"},{"volume":"29501310","open":"114.5","close":"116.7","value":"116.7","low":"112.64","high":"118.3","ts":"1745269200"},{"volume":"23851670","open":"117.36","close":"114.44","value":"114.44","low":"112.66","high":"117.48","ts":"1745355600"},{"volume":"15308950","open":"114.2","close":"113.84","value":"113.84","low":"113.16","high":"116.28","ts":"1745442000"},{"volume":"20210340","open":"114.18","close":"117.7","value":"117.7","low":"114.06","high":"117.76","ts":"1745528400"},{"volume":"5763280","open":"118","close":"118.42","value":"118.42","low":"117.84","high":"120.36","ts":"1745614800"},{"volume":"1154790","open":"118.78","close":"119.48","value":"119.48","low":"118.7","high":"119.5","ts":"1745701200"},{"volume":"20196230","open":"119.48","close":"117.3","value":"117.3","low":"116.5","high":"120","ts":"1745787600"},{"volume":"15263770","open":"117.5","close":"113.62","value":"113.62","low":"112.7","high":"117.54","ts":"1745874000"},{"volume":"25856500","open":"113.04","close":"114.38","value":"114.38","low":"111.34","high":"115.2","ts":"1745960400"},{"volume":"14570650","open":"114","close":"109","value":"109","low":"108.56","high":"114.1","ts":"1746133200"},{"volume":"1391480","open":"109","close":"109.26","value":"109.26","low":"108.36","high":"109.76","ts":"1746219600"},{"volume":"1175420","open":"109.26","close":"109.4","value":"109.4","low":"109","high":"110.04","ts":"1746306000"},{"volume":"16295220","open":"109.24","close":"107.26","value":"107.26","low":"106.5","high":"109.82","ts":"1746392400"},{"volume":"13387030","open":"107.76","close":"107.7","value":"107.7","low":"106.56","high":"109.58","ts":"1746478800"},{"volume":"12124810","open":"107.9","close":"108.86","value":"108.86","low":"107.26","high":"109.8","ts":"1746565200"},{"volume":"11037050","open":"108.98","close":"111.6","value":"111.6","low":"108.86","high":"111.88","ts":"1746651600"},{"volume":"1652500","open":"111.94","close":"111.8","value":"111.8","low":"111.2","high":"112.16","ts":"1746824400"},{"volume":"3288000","open":"113","close":"112.88","value":"112.88","low":"112.5","high":"114.5","ts":"1746910800"},{"volume":"13489100","open":"113.2","close":"114.48","value":"114.48","low":"112.74","high":"114.64","ts":"1746997200"},{"volume":"13230140","open":"114.56","close":"112.98","value":"112.98","low":"112.72","high":"114.98","ts":"1747083600"},{"volume":"10109530","open":"113.32","close":"110.6","value":"110.6","low":"110.58","high":"114.72","ts":"1747170000"},{"volume":"13478020","open":"111.12","close":"110.52","value":"110.52","low":"108.98","high":"111.8","ts":"1747256400"},{"volume":"12244100","open":"110.52","close":"110.6","value":"110.6","low":"107.74","high":"111.2","ts":"1747342800"},{"volume":"1735140","open":"110.6","close":"112.3","value":"112.3","low":"110.22","high":"112.6","ts":"1747429200"},{"volume":"1922200","open":"112.7","close":"112.7","value":"112.7","low":"112.1","high":"113","ts":"1747515600"},{"volume":"12277630","open":"112.5","close":"109.92","value":"109.92","low":"109.6","high":"112.84","ts":"1747602000"},{"volume":"10917360","open":"110.38","close":"107.82","value":"107.82","low":"107.04","high":"110.6","ts":"1747688400"},{"volume":"15437630","open":"107.98","close":"105.56","value":"105.56","low":"105.02","high":"108.1","ts":"1747774800"},{"volume":"19692580","open":"105.56","close":"105.02","value":"105.02","low":"103.54","high":"106.3","ts":"1747861200"},{"volume":"8905940","open":"105.02","close":"103.68","value":"103.68","low":"103.1","high":"105.34","ts":"1747947600"},{"volume":"17999910","open":"103.66","close":"100.04","value":"100.04","low":"99","high":"103.66","ts":"1748206800"},{"volume":"15851390","open":"100.04","close":"101.34","value":"101.34","low":"98.5","high":"101.9","ts":"1748293200"},{"volume":"23651150","open":"101.64","close":"107.2","value":"107.2","low":"101.34","high":"107.58","ts":"1748379600"},{"volume":"13092710","open":"107.26","close":"104.84","value":"104.84","low":"104.5","high":"107.4","ts":"1748466000"},{"volume":"14139890","open":"104.5","close":"106.42","value":"106.42","low":"104.1","high":"106.96","ts":"1748552400"},{"volume":"1383310","open":"106.44","close":"107.08","value":"107.08","low":"106.4","high":"108.18","ts":"1748638800"},{"volume":"4240570","open":"106.78","close":"103.24","value":"103.24","low":"103.24","high":"106.78","ts":"1748725200"},{"volume":"13031300","open":"103.3","close":"105.68","value":"105.68","low":"103.02","high":"106.46","ts":"1748811600"},{"volume":"17815500","open":"105.68","close":"110.4","value":"110.4","low":"105.68","high":"110.42","ts":"1748898000"},{"volume":"29168310","open":"110.4","close":"111.38","value":"111.38","low":"109.58","high":"113.36","ts":"1748984400"},{"volume":"14332730","open":"111.38","close":"109.82","value":"109.82","low":"109.02","high":"112.4","ts":"1749070800"},{"volume":"25141690","open":"109.5","close":"108.2","value":"108.2","low":"108.2","high":"112.86","ts":"1749157200"},{"volume":"532450","open":"108.2","close":"108.48","value":"108.48","low":"108.2","high":"108.72","ts":"1749243600"},{"volume":"1040710","open":"108.48","close":"107.68","value":"107.68","low":"107.1","high":"108.68","ts":"1749330000"},{"volume":"2350560","open":"110.06","close":"110.7","value":"110.7","low":"109.84","high":"111.2","ts":"1749416400"},{"volume":"37370152","open":"111","close":"106.24","value":"106.24","low":"105.62","high":"111.92","ts":"1749502800"},{"volume":"23136040","open":"106.38","close":"106.8","value":"106.8","low":"104.56","high":"108.46","ts":"1749589200"},{"volume":"7713420","open":"107.04","close":"105.5","value":"105.5","low":"104.82","high":"108.14","ts":"1749762000"},{"volume":"1240270","open":"105.52","close":"106.16","value":"106.16","low":"105.5","high":"106.3","ts":"1749848400"},{"volume":"1037710","open":"106.32","close":"106.18","value":"106.18","low":"105.42","high":"106.66","ts":"1749934800"},{"volume":"11121300","open":"106.18","close":"104.42","value":"104.42","low":"104.1","high":"106.22","ts":"1750021200"},{"volume":"16389770","open":"104.6","close":"107.52","value":"107.52","low":"103.66","high":"107.98","ts":"1750107600"},{"volume":"4873520","open":"108","close":"107.28","value":"107.28","low":"106.88","high":"108.54","ts":"1750194000"},{"volume":"15862850","open":"107.38","close":"106.72","value":"106.72","low":"105","high":"108.36","ts":"1750280400"},{"volume":"9068350","open":"106.98","close":"104.5","value":"104.5","low":"104.48","high":"107.2","ts":"1750366800"},{"volume":"14308720","open":"104.7","close":"103.9","value":"103.9","low":"102.7","high":"105.3","ts":"1750626000"},{"volume":"12891790","open":"103.96","close":"104.98","value":"104.98","low":"103.22","high":"105.26","ts":"1750712400"},{"volume":"14962880","open":"105.2","close":"107.18","value":"107.18","low":"105.02","high":"107.5","ts":"1750798800"},{"volume":"29917830","open":"107.62","close":"110.4","value":"110.4","low":"107.3","high":"110.68","ts":"1750885200"},{"volume":"29920600","open":"110.5","close":"111.58","value":"111.58","low":"109.56","high":"111.58","ts":"1750971600"},{"volume":"961120","open":"111.78","close":"111.4","value":"111.4","low":"111.2","high":"111.96","ts":"1751058000"},{"volume":"1050370","open":"111.28","close":"111.06","value":"111.06","low":"111.06","high":"111.6","ts":"1751144400"},{"volume":"28623560","open":"111.28","close":"111.22","value":"111.22","low":"109.78","high":"112.62","ts":"1751230800"},{"volume":"27988830","open":"111.82","close":"110.48","value":"110.48","low":"110","high":"112.82","ts":"1751317200"},{"volume":"22139480","open":"110.7","close":"112.02","value":"112.02","low":"110.2","high":"112.46","ts":"1751403600"},{"volume":"1629570","open":"109.26","close":"109.4","value":"109.4","low":"109","high":"109.5","ts":"1751490000"},{"volume":"17264540","open":"109.38","close":"109.48","value":"109.48","low":"108.08","high":"110.5","ts":"1751576400"},{"volume":"208420","open":"109.68","close":"109.38","value":"109.38","low":"109.22","high":"109.7","ts":"1751662800"},{"volume":"329880","open":"109.38","close":"109.02","value":"109.02","low":"108.74","high":"109.38","ts":"1751749200"},{"volume":"13620190","open":"109.02","close":"106.4","value":"106.4","low":"106.36","high":"109.1","ts":"1751835600"},{"volume":"26470470","open":"106.38","close":"103.72","value":"103.72","low":"103.1","high":"107.7","ts":"1751922000"},{"volume":"27255480","open":"103.72","close":"104.16","value":"104.16","low":"102.2","high":"104.7","ts":"1752008400"},{"volume":"13092960","open":"104.22","close":"104.42","value":"104.42","low":"103.12","high":"105.42","ts":"1752094800"},{"volume":"17065580","open":"104.6","close":"101.5","value":"101.5","low":"101.08","high":"104.88","ts":"1752181200"},{"volume":"887360","open":"101.96","close":"102","value":"102","low":"101.5","high":"102.44","ts":"1752267600"},{"volume":"1395090","open":"101.98","close":"101.74","value":"101.74","low":"100.86","high":"102.18","ts":"1752354000"},{"volume":"51537584","open":"101.58","close":"109.26","value":"109.26","low":"100.62","high":"109.52","ts":"1752440400"},{"volume":"29616940","open":"109.52","close":"110.1","value":"110.1","low":"108.76","high":"110.9","ts":"1752526800"},{"volume":"32044850","open":"110.1","close":"110.04","value":"110.04","low":"109.04","high":"112.3","ts":"1752613200"},{"volume":"17973090","open":"110.36","close":"108.68","value":"108.68","low":"108.46","high":"111.18","ts":"1752699600"},{"volume":"50155956","open":"108.68","close":"115.36","value":"115.36","low":"108.1","high":"115.44","ts":"1752786000"},{"volume":"8765640","open":"115.36","close":"117.3","value":"117.3","low":"114.8","high":"118.84","ts":"1752872400"},{"volume":"2589590","open":"118.18","close":"117.4","value":"117.4","low":"117.02","high":"118.46","ts":"1752958800"},{"volume":"31277080","open":"117","close":"116.54","value":"116.54","low":"114.74","high":"118.14","ts":"1753045200"},{"volume":"28885100","open":"116.46","close":"119.5","value":"119.5","low":"115.46","high":"120.1","ts":"1753131600"},{"volume":"23881490","open":"119.52","close":"118.24","value":"118.24","low":"117.42","high":"120.76","ts":"1753218000"},{"volume":"17217360","open":"118.18","close":"118.26","value":"118.26","low":"117.48","high":"119.38","ts":"1753304400"},{"volume":"29040380","open":"118","close":"114.68","value":"114.68","low":"113.2","high":"118.28","ts":"1753390800"},{"volume":"685470","open":"114.68","close":"114.46","value":"114.46","low":"114.06","high":"114.9","ts":"1753477200"},{"volume":"457380","open":"114.44","close":"114.3","value":"114.3","low":"114","high":"114.6","ts":"1753563600"},{"volume":"45130904","open":"114.08","close":"117","value":"117","low":"113.42","high":"117.68","ts":"1753650000"},{"volume":"75496448","open":"117.06","close":"122.9","value":"122.9","low":"116.14","high":"123.32","ts":"1753736400"},{"volume":"34012112","open":"122.9","close":"119.46","value":"119.46","low":"119.16","high":"123.2","ts":"1753822800"},{"volume":"29053530","open":"119.76","close":"120.86","value":"120.86","low":"117.82","high":"121.6","ts":"1753909200"},{"volume":"14524970","open":"121.38","close":"120.12","value":"120.12","low":"118.7","high":"121.9","ts":"1753995600"},{"volume":"14248820","open":"119.54","close":"120.68","value":"120.68","low":"118.42","high":"121.96","ts":"1754254800"},{"volume":"11836210","open":"121.04","close":"122.16","value":"122.16","low":"120.12","high":"122.36","ts":"1754341200"},{"volume":"37809548","open":"122.4","close":"123.7","value":"123.7","low":"119.7","high":"126.48","ts":"1754427600"},{"volume":"37266356","open":"123.7","close":"125.5","value":"125.5","low":"122.92","high":"127.8","ts":"1754514000"},{"volume":"20464710","open":"126","close":"128.3","value":"128.3","low":"124.1","high":"128.8","ts":"1754600400"},{"volume":"897850","open":"127.3","close":"128.1","value":"128.1","low":"127.3","high":"128.32","ts":"1754859600"},{"volume":"12096860","open":"128.2","close":"128.2","value":"128.2","low":"126.54","high":"128.68","ts":"1754946000"},{"volume":"13315860","open":"128.32","close":"128.2","value":"128.2","low":"127.58","high":"129.5","ts":"1755032400"},{"volume":"25471320","open":"127.72","close":"131.46","value":"131.46","low":"127.08","high":"131.64","ts":"1755118800"},{"volume":"26485210","open":"131.64","close":"130.58","value":"130.58","low":"130.1","high":"132.64","ts":"1755205200"},{"volume":"6220990","open":"128.84","close":"126.98","value":"126.98","low":"126.6","high":"128.84","ts":"1755291600"},{"volume":"1579670","open":"127.02","close":"126.6","value":"126.6","low":"126.6","high":"127.18","ts":"1755378000"},{"volume":"21130310","open":"126.38","close":"129.88","value":"129.88","low":"125.44","high":"131.4","ts":"1755464400"},{"volume":"17584330","open":"130.02","close":"128.34","value":"128.34","low":"127.8","high":"131","ts":"1755550800"},{"volume":"12848720","open":"128.34","close":"125.72","value":"125.72","low":"125.3","high":"129.08","ts":"1755637200"},{"volume":"18793200","open":"124.14","close":"121.8","value":"121.8","low":"121.5","high":"124.48","ts":"1755723600"},{"volume":"15463050","open":"121.96","close":"122.94","value":"122.94","low":"120.98","high":"124.52","ts":"1755810000"},{"volume":"305490","open":"123.02","close":"123.1","value":"123.1","low":"122.92","high":"123.3","ts":"1755896400"},{"volume":"574020","open":"122.74","close":"122.12","value":"122.12","low":"121.94","high":"122.82","ts":"1755982800"},{"volume":"9925950","open":"121.04","close":"123.42","value":"123.42","low":"120","high":"123.66","ts":"1756069200"},{"volume":"10236960","open":"123.5","close":"122.96","value":"122.96","low":"121.86","high":"125.16","ts":"1756155600"},{"volume":"49510","open":"127.08","close":"127.1","value":"127.1","low":"127.04","high":"127.12","ts":"1756242000"},{"volume":"15706360","open":"127.16","close":"124.32","value":"124.32","low":"123.84","high":"127.16","ts":"1756328400"},{"volume":"8749820","open":"124.52","close":"125.44","value":"125.44","low":"124","high":"125.78","ts":"1756414800"},{"volume":"403460","open":"125.44","close":"125.18","value":"125.18","low":"125.04","high":"125.68","ts":"1756501200"},{"volume":"567190","open":"125.2","close":"125.48","value":"125.48","low":"125.18","high":"125.9","ts":"1756587600"},{"volume":"7441570","open":"125.54","close":"123.2","value":"123.2","low":"122.7","high":"126.58","ts":"1756674000"},{"volume":"11377110","open":"123.18","close":"123.36","value":"123.36","low":"121.22","high":"123.86","ts":"1756760400"},{"volume":"9821960","open":"123.3","close":"124.88","value":"124.88","low":"122.08","high":"125.3","ts":"1756846800"},{"volume":"11231580","open":"124.96","close":"124.7","value":"124.7","low":"123.34","high":"125.7","ts":"1756933200"},{"volume":"631370","open":"125.66","close":"126","value":"126","low":"125.64","high":"126.24","ts":"1757019600"},{"volume":"321620","open":"126","close":"126.14","value":"126.14","low":"125.7","high":"126.32","ts":"1757106000"},{"volume":"95930","open":"126.56","close":"126.6","value":"126.6","low":"126.52","high":"126.9","ts":"1757192400"},{"volume":"13595130","open":"126.5","close":"129.18","value":"129.18","low":"125.66","high":"129.28","ts":"1757278800"},{"volume":"18752630","open":"129.28","close":"130.2","value":"130.2","low":"128.64","high":"130.5","ts":"1757365200"},{"volume":"21523820","open":"130.1","close":"129.66","value":"129.66","low":"128.5","high":"131.76","ts":"1757451600"},{"volume":"19281990","open":"129.66","close":"129.44","value":"129.44","low":"127.5","high":"130.32","ts":"1757538000"},{"volume":"35548184","open":"129.7","close":"124.04","value":"124.04","low":"124","high":"130.02","ts":"1757624400"},{"volume":"1180130","open":"124.2","close":"123.42","value":"123.42","low":"123.32","high":"124.5","ts":"1757710800"},{"volume":"1035960","open":"123.44","close":"124.6","value":"124.6","low":"123","high":"124.62","ts":"1757797200"},{"volume":"15037630","open":"124.4","close":"123.56","value":"123.56","low":"122.44","high":"125.04","ts":"1757883600"},{"volume":"17434070","open":"123.7","close":"124.12","value":"124.12","low":"121.38","high":"125.12","ts":"1757970000"},{"volume":"11720530","open":"124.46","close":"126.3","value":"126.3","low":"122.5","high":"126.36","ts":"1758056400"},{"volume":"13735770","open":"124.72","close":"122.88","value":"122.88","low":"122.7","high":"124.94","ts":"1758142800"},{"volume":"23014240","open":"122.88","close":"119.28","value":"119.28","low":"119.06","high":"124.48","ts":"1758229200"},{"volume":"22541230","open":"119.4","close":"121.8","value":"121.8","low":"117.42","high":"122.32","ts":"1758488400"},{"volume":"22833810","open":"121.7","close":"119.34","value":"119.34","low":"118.08","high":"123.9","ts":"1758574800"},{"volume":"20348270","open":"119.4","close":"123.7","value":"123.7","low":"117.66","high":"123.7","ts":"1758661200"},{"volume":"6854420","open":"122.28","close":"120.56","value":"120.56","low":"120.1","high":"122.66","ts":"1758747600"},{"volume":"16976630","open":"120.6","close":"122.78","value":"122.78","low":"119.84","high":"123.68","ts":"1758834000"},{"volume":"891990","open":"122.78","close":"123.56","value":"123.56","low":"122.6","high":"123.8","ts":"1758920400"},{"volume":"492130","open":"123.54","close":"122.9","value":"122.9","low":"122.88","high":"123.72","ts":"1759006800"},{"volume":"44154048","open":"123.42","close":"125.96","value":"125.96","low":"123.28","high":"127.2","ts":"1759093200"},{"volume":"22833480","open":"125.96","close":"123.88","value":"123.88","low":"122.42","high":"125.98","ts":"1759179600"},{"volume":"15295860","open":"123.98","close":"121.1","value":"121.1","low":"120.46","high":"124.58","ts":"1759266000"},{"volume":"15221890","open":"121.22","close":"121.4","value":"121.4","low":"120.2","high":"122.12","ts":"1759352400"},{"volume":"12249780","open":"121.5","close":"120.08","value":"120.08","low":"119.5","high":"122.7","ts":"1759438800"},{"volume":"2671140","open":"120","close":"118.66","value":"118.66","low":"118.02","high":"120.64","ts":"1759525200"},{"volume":"1188690","open":"118.68","close":"120.14","value":"120.14","low":"118.3","high":"120.2","ts":"1759611600"},{"volume":"19252860","open":"120.4","close":"124.02","value":"124.02","low":"119.32","high":"124.66","ts":"1759698000"},{"volume":"26754760","open":"124","close":"125.96","value":"125.96","low":"123.04","high":"126","ts":"1759784400"},{"volume":"36517376","open":"125.94","close":"121.86","value":"121.86","low":"121","high":"126.76","ts":"1759870800"},{"volume":"77439792","open":"122.46","close":"128.68","value":"128.68","low":"120","high":"130.5","ts":"1759957200"},{"volume":"41786968","open":"129","close":"125.64","value":"125.64","low":"125.5","high":"129.78","ts":"1760043600"},{"volume":"734270","open":"125.14","close":"126.24","value":"126.24","low":"125","high":"126.24","ts":"1760130000"},{"volume":"1158170","open":"126.2","close":"126.6","value":"126.6","low":"125.52","high":"126.9","ts":"1760216400"},{"volume":"42791868","open":"126.84","close":"129.04","value":"129.04","low":"126.72","high":"129.8","ts":"1760302800"},{"volume":"30608660","open":"129.04","close":"126.56","value":"126.56","low":"125.78","high":"129.34","ts":"1760389200"},{"volume":"21567760","open":"126.7","close":"125.22","value":"125.22","low":"125","high":"127.9","ts":"1760475600"},{"volume":"14274580","open":"134.22","close":"134.34","value":"134.34","low":"131.82","high":"134.94","ts":"1760562000"},{"volume":"32810870","open":"134.3","close":"131.52","value":"131.52","low":"130.8","high":"134.32","ts":"1760648400"},{"volume":"2612390","open":"132.34","close":"133.24","value":"133.24","low":"131.94","high":"133.68","ts":"1760734800"},{"volume":"1437770","open":"133.28","close":"132.88","value":"132.88","low":"132.3","high":"133.62","ts":"1760821200"},{"volume":"13660620","open":"133.2","close":"133.54","value":"133.54","low":"131.8","high":"133.9","ts":"1760907600"},{"volume":"36004072","open":"133.68","close":"128","value":"128","low":"126.52","high":"133.68","ts":"1760994000"},{"volume":"21988170","open":"128.1","close":"127.3","value":"127.3","low":"125.7","high":"130.86","ts":"1761080400"},{"volume":"18521680","open":"126","close":"127.36","value":"127.36","low":"125.5","high":"128.38","ts":"1761166800"},{"volume":"15606790","open":"127.42","close":"126.18","value":"126.18","low":"125","high":"128.36","ts":"1761253200"},{"volume":"28347576","open":"125.8","close":"118.5","value":"118.5","low":"118.22","high":"126","ts":"1761512400"},{"volume":"25199660","open":"118.42","close":"122.6","value":"122.6","low":"117.9","high":"123.3","ts":"1761598800"},{"volume":"22874910","open":"122.58","close":"125.3","value":"125.3","low":"122.18","high":"125.9","ts":"1761685200"},{"volume":"16330990","open":"125.3","close":"126.7","value":"126.7","low":"124.42","high":"126.72","ts":"1761771600"},{"volume":"11621130","open":"126.36","close":"123.94","value":"123.94","low":"123.52","high":"126.7","ts":"1761858000"},{"volume":"3362380","open":"123.92","close":"125.12","value":"125.12","low":"123.88","high":"125.5","ts":"1761944400"},{"volume":"4260620","open":"125.34","close":"127","value":"127","low":"125.18","high":"127.38","ts":"1762117200"},{"volume":"10686430","open":"126.94","close":"125.02","value":"125.02","low":"124.36","high":"126.94","ts":"1762290000"},{"volume":"5531470","open":"124.72","close":"124.74","value":"124.74","low":"123.82","high":"125.44","ts":"1762376400"},{"volume":"9359250","open":"124.3","close":"126.52","value":"126.52","low":"123.66","high":"127.5","ts":"1762462800"},{"volume":"441670","open":"126.52","close":"126.34","value":"126.34","low":"126.2","high":"126.7","ts":"1762549200"},{"volume":"496920","open":"126.34","close":"126.98","value":"126.98","low":"126.2","high":"126.98","ts":"1762635600"},{"volume":"9226000","open":"127","close":"126.56","value":"126.56","low":"125.82","high":"127.72","ts":"1762722000"},{"volume":"12876870","open":"126.56","close":"126.82","value":"126.82","low":"126","high":"128.1","ts":"1762808400"},{"volume":"15541950","open":"126.96","close":"124.7","value":"124.7","low":"123.92","high":"127.28","ts":"1762894800"},{"volume":"10535760","open":"124.7","close":"125.38","value":"125.38","low":"124.04","high":"126.3","ts":"1762981200"},{"volume":"7258620","open":"125.38","close":"123.9","value":"123.9","low":"122.66","high":"125.74","ts":"1763067600"},{"volume":"246810","open":"123.9","close":"123.84","value":"123.84","low":"123.74","high":"124.1","ts":"1763154000"},{"volume":"424750","open":"123.9","close":"123.48","value":"123.48","low":"123.38","high":"124.08","ts":"1763240400"},{"volume":"362110","open":"122.84","close":"123.02","value":"123.02","low":"122.74","high":"123.1","ts":"1763326800"},{"volume":"21962450","open":"123.3","close":"127","value":"127","low":"122.38","high":"127.7","ts":"1763413200"},{"volume":"27813210","open":"127.4","close":"129.8","value":"129.8","low":"126.42","high":"131.94","ts":"1763499600"},{"volume":"19808590","open":"129.82","close":"133.38","value":"133.38","low":"128.72","high":"134.5","ts":"1763586000"},{"volume":"19349510","open":"133.32","close":"132.62","value":"132.62","low":"130.22","high":"133.86","ts":"1763672400"},{"volume":"20853250","open":"132.62","close":"129.8","value":"129.8","low":"128.74","high":"134.36","ts":"1763931600"},{"volume":"80780","open":"132.12","close":"132.34","value":"132.34","low":"132.06","high":"132.4","ts":"1764018000"},{"volume":"5116640","open":"132.64","close":"131.36","value":"131.36","low":"130.88","high":"132.64","ts":"1764104400"},{"volume":"16781380","open":"131.5","close":"127.86","value":"127.86","low":"126.9","high":"132.12","ts":"1764190800"},{"volume":"10777430","open":"128.08","close":"130.96","value":"130.96","low":"127.54","high":"131.4","ts":"1764277200"},{"volume":"451090","open":"130.86","close":"130.76","value":"130.76","low":"130.36","high":"131.18","ts":"1764363600"},{"volume":"978190","open":"130.62","close":"131.48","value":"131.48","low":"130.46","high":"131.54","ts":"1764450000"},{"volume":"10576910","open":"131.7","close":"131.1","value":"131.1","low":"130.02","high":"132.24","ts":"1764536400"},{"volume":"10272730","open":"131.26","close":"130.96","value":"130.96","low":"130.42","high":"131.78","ts":"1764622800"},{"volume":"15771220","open":"129.6","close":"129.96","value":"129.96","low":"128.1","high":"130.14","ts":"1764709200"},{"volume":"7912390","open":"130","close":"128.94","value":"128.94","low":"128.9","high":"130.66","ts":"1764795600"},{"volume":"24123770","open":"128.9","close":"134.02","value":"134.02","low":"128.9","high":"134.5","ts":"1764882000"},{"volume":"17388510","open":"133.98","close":"133.02","value":"133.02","low":"133","high":"135.52","ts":"1765141200"},{"volume":"777250","open":"138","close":"137.8","value":"137.8","low":"137.4","high":"138.14","ts":"1765227600"},{"volume":"16534620","open":"137.98","close":"136.9","value":"136.9","low":"135.56","high":"138.12","ts":"1765314000"},{"volume":"22972410","open":"136.9","close":"136.36","value":"136.36","low":"135.84","high":"139.44","ts":"1765400400"},{"volume":"18289030","open":"136.4","close":"136.78","value":"136.78","low":"135.6","high":"138.5","ts":"1765486800"},{"volume":"1148530","open":"136.8","close":"136.82","value":"136.82","low":"136.38","high":"137.36","ts":"1765573200"},{"volume":"877530","open":"136.82","close":"136.12","value":"136.12","low":"136.02","high":"136.98","ts":"1765659600"},{"volume":"17239880","open":"137.08","close":"139","value":"139","low":"136.16","high":"139.46","ts":"1765746000"},{"volume":"17542630","open":"139.2","close":"140.48","value":"140.48","low":"138.44","high":"141.24","ts":"1765832400"},{"volume":"15036180","open":"140.5","close":"140.44","value":"140.44","low":"139.2","high":"141.48","ts":"1765918800"},{"volume":"28388920","open":"140.26","close":"142.68","value":"142.68","low":"140.24","high":"143.44","ts":"1766005200"},{"volume":"23287050","open":"143.4","close":"142.2","value":"142.2","low":"141","high":"144.58","ts":"1766091600"},{"volume":"473940","open":"142.2","close":"142.28","value":"142.28","low":"142.06","high":"142.54","ts":"1766178000"},{"volume":"502520","open":"142.3","close":"141.98","value":"141.98","low":"141.88","high":"142.64","ts":"1766264400"},{"volume":"29617610","open":"142.02","close":"143.42","value":"143.42","low":"141.94","high":"144.2","ts":"1766350800"},{"volume":"27929760","open":"145.72","close":"148.08","value":"148.08","low":"144.5","high":"148.12","ts":"1766437200"},{"volume":"35143508","open":"148.34","close":"145.72","value":"145.72","low":"144.6","high":"148.6","ts":"1766523600"},{"volume":"16335290","open":"145.62","close":"147.16","value":"147.16","low":"144.64","high":"147.54","ts":"1766610000"},{"volume":"31280500","open":"147.4","close":"152","value":"152","low":"147.3","high":"152","ts":"1766696400"},{"volume":"3495290","open":"152.26","close":"152.56","value":"152.56","low":"151.94","high":"152.76","ts":"1766782800"},{"volume":"3308550","open":"152.7","close":"152.72","value":"152.72","low":"151.3","high":"152.98","ts":"1766869200"},{"volume":"35374116","open":"152.68","close":"148.7","value":"148.7","low":"148.08","high":"153.1","ts":"1766955600"},{"volume":"16907270","open":"148.7","close":"149.46","value":"149.46","low":"148.32","high":"149.92","ts":"1767042000"},{"volume":"10708630","open":"149.08","close":"150.62","value":"150.62","low":"147.4","high":"150.84","ts":"1767560400"},{"volume":"9874820","open":"150.7","close":"152.64","value":"152.64","low":"150.68","high":"153","ts":"1767646800"},{"volume":"10119260","open":"151.44","close":"149.46","value":"149.46","low":"149","high":"151.44","ts":"1767819600"},{"volume":"6327590","open":"149.46","close":"149.9","value":"149.9","low":"149.38","high":"150.72","ts":"1767906000"},{"volume":"1397170","open":"156.42","close":"156.52","value":"156.52","low":"156.04","high":"156.78","ts":"1768165200"},{"volume":"37512088","open":"156.22","close":"156.5","value":"156.5","low":"154.28","high":"158.52","ts":"1768251600"},{"volume":"23921080","open":"159","close":"157.06","value":"157.06","low":"155.86","high":"159","ts":"1768338000"},{"volume":"15319860","open":"156","close":"156.4","value":"156.4","low":"155.08","high":"157.16","ts":"1768424400"},{"volume":"18110290","open":"155.88","close":"156.36","value":"156.36","low":"155.3","high":"156.9","ts":"1768510800"},{"volume":"543170","open":"156.16","close":"156.38","value":"156.38","low":"156.16","high":"156.6","ts":"1768597200"},{"volume":"620300","open":"156.32","close":"156.66","value":"156.66","low":"156.1","high":"156.9","ts":"1768683600"},{"volume":"17607960","open":"157.34","close":"158.72","value":"158.72","low":"157.1","high":"159.54","ts":"1768770000"},{"volume":"14590700","open":"158.42","close":"158.84","value":"158.84","low":"157.92","high":"159.66","ts":"1768856400"},{"volume":"26608880","open":"159.1","close":"162","value":"162","low":"158.84","high":"163.08","ts":"1768942800"},{"volume":"18126140","open":"162.08","close":"161.88","value":"161.88","low":"159.38","high":"162.42","ts":"1769029200"},{"volume":"21661760","open":"161.32","close":"165.36","value":"165.36","low":"161.32","high":"165.38","ts":"1769115600"},{"volume":"4415060","open":"165.5","close":"166.04","value":"166.04","low":"165.1","high":"166.72","ts":"1769202000"},{"volume":"8996520","open":"166.06","close":"169.04","value":"169.04","low":"166.04","high":"169.34","ts":"1769288400"},{"volume":"41207456","open":"169.8","close":"166.48","value":"166.48","low":"165.72","high":"170.4","ts":"1769374800"},{"volume":"2224430","open":"165.12","close":"165.94","value":"165.94","low":"165","high":"166.2","ts":"1769461200"},{"volume":"23706600","open":"166.78","close":"168.3","value":"168.3","low":"166.58","high":"169.3","ts":"1769547600"},{"volume":"56873412","open":"168.82","close":"170.52","value":"170.52","low":"166.68","high":"173.2","ts":"1769634000"},{"volume":"47159848","open":"168.18","close":"160","value":"160","low":"159.12","high":"169.22","ts":"1769720400"},{"volume":"2942940","open":"160.12","close":"160.2","value":"160.2","low":"159.88","high":"161.64","ts":"1769806800"},{"volume":"1772400","open":"160.48","close":"160.86","value":"160.86","low":"160.06","high":"161.52","ts":"1769893200"},{"volume":"43284376","open":"159.5","close":"160.44","value":"160.44","low":"155.92","high":"162.28","ts":"1769979600"},{"volume":"23628560","open":"161.06","close":"162.08","value":"162.08","low":"161.04","high":"163.84","ts":"1770066000"},{"volume":"25712970","open":"162.7","close":"158.1","value":"158.1","low":"156.5","high":"163.74","ts":"1770152400"},{"volume":"29841770","open":"156.88","close":"153.04","value":"153.04","low":"152.96","high":"157.24","ts":"1770238800"},{"volume":"19705500","open":"152.8","close":"156.92","value":"156.92","low":"152.3","high":"157.34","ts":"1770325200"},{"volume":"1660180","open":"157.36","close":"157.88","value":"157.88","low":"157","high":"158.22","ts":"1770411600"},{"volume":"1655700","open":"157.7","close":"156.7","value":"156.7","low":"156.4","high":"157.88","ts":"1770498000"},{"volume":"12367890","open":"156.6","close":"157.6","value":"157.6","low":"154.84","high":"158.12","ts":"1770584400"},{"volume":"8917670","open":"157.1","close":"155.96","value":"155.96","low":"155.28","high":"157.44","ts":"1770670800"},{"volume":"31371000","open":"156.52","close":"161.74","value":"161.74","low":"156.3","high":"162.62","ts":"1770757200"},{"volume":"23387390","open":"161.12","close":"158.22","value":"158.22","low":"158","high":"161.48","ts":"1770843600"},{"volume":"38995648","open":"158.4","close":"154.7","value":"154.7","low":"153.1","high":"159.96","ts":"1770930000"},{"volume":"19310110","open":"154.56","close":"155.82","value":"155.82","low":"151.98","high":"156.4","ts":"1771189200"},{"volume":"11591870","open":"155.84","close":"154","value":"154","low":"153.42","high":"155.92","ts":"1771275600"},{"volume":"12932610","open":"154.6","close":"155.08","value":"155.08","low":"153.2","high":"156.18","ts":"1771362000"},{"volume":"16339090","open":"155.74","close":"153.28","value":"153.28","low":"152.66","high":"157.38","ts":"1771448400"},{"volume":"12309540","open":"153.76","close":"154.66","value":"154.66","low":"151.52","high":"155.14","ts":"1771534800"},{"volume":"442470","open":"154.72","close":"154.68","value":"154.68","low":"154.54","high":"155.16","ts":"1771621200"},{"volume":"424840","open":"154.68","close":"154.72","value":"154.72","low":"154.36","high":"154.94","ts":"1771707600"},{"volume":"683760","open":"155.1","close":"155.22","value":"155.22","low":"154.5","high":"155.38","ts":"1771794000"},{"volume":"15979060","open":"155.36","close":"156.42","value":"156.42","low":"155.34","high":"158.28","ts":"1771880400"},{"volume":"23416530","open":"156.74","close":"160.9","value":"160.9","low":"156.28","high":"161.58","ts":"1771966800"},{"volume":"14832960","open":"160.44","close":"161.86","value":"161.86","low":"160","high":"162.18","ts":"1772053200"},{"volume":"25293040","open":"161.88","close":"165.2","value":"165.2","low":"161.88","high":"165.74","ts":"1772139600"},{"volume":"6050520","open":"164.94","close":"164.5","value":"164.5","low":"163.34","high":"166.16","ts":"1772226000"},{"volume":"2432320","open":"164.52","close":"165.2","value":"165.2","low":"164.22","high":"165.62","ts":"1772312400"},{"volume":"20853650","open":"165.2","close":"161.3","value":"161.3","low":"160.82","high":"165.2","ts":"1772398800"},{"volume":"261210","open":"157.78","close":"157.78","value":"157.78","low":"157.36","high":"157.98","ts":"1772485200"},{"volume":"14601340","open":"158.1","close":"161.4","value":"161.4","low":"157.6","high":"162.42","ts":"1772571600"},{"volume":"12875980","open":"161.88","close":"160.46","value":"160.46","low":"159.36","high":"162","ts":"1772658000"},{"volume":"12907480","open":"160.96","close":"159.3","value":"159.3","low":"158.14","high":"160.98","ts":"1772744400"},{"volume":"13860100","open":"159.4","close":"157.8","value":"157.8","low":"154.2","high":"159.5","ts":"1773003600"},{"volume":"286350","open":"157.1","close":"157.06","value":"157.06","low":"157","high":"157.38","ts":"1773090000"},{"volume":"7878340","open":"157.2","close":"156.4","value":"156.4","low":"155.8","high":"158.9","ts":"1773176400"},{"volume":"9081980","open":"156.4","close":"155.46","value":"155.46","low":"154.58","high":"157.02","ts":"1773262800"},{"volume":"8841350","open":"155.8","close":"155.24","value":"155.24","low":"154.74","high":"158.32","ts":"1773349200"},{"volume":"467740","open":"155.56","close":"155.46","value":"155.46","low":"155.14","high":"155.68","ts":"1773435600"},{"volume":"600970","open":"155.12","close":"155.98","value":"155.98","low":"155","high":"155.98","ts":"1773522000"},{"volume":"11176070","open":"155.98","close":"154.16","value":"154.16","low":"153.5","high":"155.98","ts":"1773608400"},{"volume":"6166830","open":"154.22","close":"153.98","value":"153.98","low":"153.7","high":"155.1","ts":"1773694800"},{"volume":"15412810","open":"154","close":"152.14","value":"152.14","low":"152.12","high":"156.14","ts":"1773781200"},{"volume":"6895190","open":"152","close":"152.52","value":"152.52","low":"151","high":"152.94","ts":"1773867600"},{"volume":"9283310","open":"152.5","close":"152.54","value":"152.54","low":"152.32","high":"154.5","ts":"1773954000"},{"volume":"31415700","open":"151.38","close":"147.84","value":"147.84","low":"146.8","high":"151.44","ts":"1774213200"},{"volume":"13675710","open":"147.32","close":"145.98","value":"145.98","low":"144.78","high":"148.72","ts":"1774299600"},{"volume":"10432970","open":"146.92","close":"146.72","value":"146.72","low":"146.1","high":"148.18","ts":"1774386000"},{"volume":"11073370","open":"146.96","close":"143.86","value":"143.86","low":"143.3","high":"146.96","ts":"1774472400"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"32.86","ts":"1147896000"},{"value":"29.11","ts":"1149624000"},{"value":"35.54","ts":"1152388800"},{"value":"36.77","ts":"1154894400"},{"value":"35.74","ts":"1157400000"},{"value":"34.46","ts":"1159905600"},{"value":"38.2","ts":"1162411200"},{"value":"40.34","ts":"1165176000"},{"value":"38.9","ts":"1168376400"},{"value":"46.95","ts":"1170882000"},{"value":"44.3","ts":"1172696400"},{"value":"50.47","ts":"1175544000"},{"value":"51.78","ts":"1178136000"},{"value":"51.22","ts":"1180900800"},{"value":"56.79","ts":"1183492800"},{"value":"55.15","ts":"1185998400"},{"value":"56.66","ts":"1188676800"},{"value":"66.53","ts":"1191182400"},{"value":"76.11","ts":"1194724800"},{"value":"66.87","ts":"1197230400"},{"value":"64.03","ts":"1199736000"},{"value":"65.45","ts":"1202241600"},{"value":"71.61","ts":"1205096400"},{"value":"69.29","ts":"1207602000"},{"value":"64.29","ts":"1209934800"},{"value":"69.64","ts":"1212264000"},{"value":"57.32","ts":"1215115200"},{"value":"47.42","ts":"1217966400"},{"value":"37.38","ts":"1220817600"},{"value":"33.52","ts":"1222891200"},{"value":"27.23","ts":"1226001600"},{"value":"17.46","ts":"1228165200"},{"value":"19.13","ts":"1231707600"},{"value":"14.28","ts":"1233781200"},{"value":"16.44","ts":"1236027600"},{"value":"23.16","ts":"1238965200"},{"value":"28.96","ts":"1241211600"},{"value":"33.21","ts":"1244145600"},{"value":"29.43","ts":"1246392000"},{"value":"33.1","ts":"1249243200"},{"value":"32.41","ts":"1252008000"},{"value":"37.01","ts":"1254859200"},{"value":"39.4","ts":"1257022800"},{"value":"41.84","ts":"1259787600"},{"value":"46.73","ts":"1263330000"},{"value":"45.05","ts":"1265490000"},{"value":"48.42","ts":"1267650000"},{"value":"54.21","ts":"1270587600"},{"value":"53.25","ts":"1272916800"},{"value":"48.64","ts":"1275854400"},{"value":"45.07","ts":"1278014400"},{"value":"50.78","ts":"1280865600"},{"value":"52.25","ts":"1283716800"},{"value":"52.96","ts":"1286481600"},{"value":"56.41","ts":"1288641600"},{"value":"66.6","ts":"1291579200"},{"value":"74.68","ts":"1295208000"},{"value":"76.01","ts":"1296594000"},{"value":"71.33","ts":"1299531600"},{"value":"78.04","ts":"1301691600"},{"value":"72.17","ts":"1304625600"},{"value":"70.31","ts":"1306872000"},{"value":"74.93","ts":"1309809600"},{"value":"66.84","ts":"1312660800"},{"value":"75.06","ts":"1315425600"},{"value":"67.22","ts":"1317585600"},{"value":"59.92","ts":"1320523200"},{"value":"53.5","ts":"1323288000"},{"value":"50.2","ts":"1325534400"},{"value":"58.69","ts":"1328385600"},{"value":"57.95","ts":"1331323200"},{"value":"55.05","ts":"1333396800"},{"value":"49.16","ts":"1336248000"},{"value":"49.02","ts":"1338926400"},{"value":"54","ts":"1341172800"},{"value":"50.95","ts":"1343937600"},{"value":"47.57","ts":"1346788800"},{"value":"49.23","ts":"1349640000"},{"value":"48.52","ts":"1351713600"},{"value":"51.9","ts":"1354651200"},{"value":"57.35","ts":"1357502400"},{"value":"58.86","ts":"1360267200"},{"value":"54.31","ts":"1362427200"},{"value":"51.7","ts":"1365364800"},{"value":"47.4","ts":"1367438400"},{"value":"46.64","ts":"1370289600"},{"value":"46.16","ts":"1373140800"},{"value":"41","ts":"1375905600"},{"value":"43.99","ts":"1378065600"},{"value":"47.7","ts":"1380830400"},{"value":"48.72","ts":"1383768000"},{"value":"49.96","ts":"1385928000"},{"value":"51.5","ts":"1389124800"},{"value":"53.18","ts":"1391284800"},{"value":"61.94","ts":"1394049600"},{"value":"59.63","ts":"1396296000"},{"value":"63.9","ts":"1399147200"},{"value":"69.75","ts":"1401998400"},{"value":"70.05","ts":"1404331200"},{"value":"68.56","ts":"1407182400"},{"value":"75.1","ts":"1410033600"},{"value":"72.6","ts":"1412107200"},{"value":"79.96","ts":"1414958400"},{"value":"96.4","ts":"1417381200"},{"value":"91.01","ts":"1420491600"},{"value":"107.5","ts":"1422997200"},{"value":"112.69","ts":"1425243600"},{"value":"102","ts":"1428181200"},{"value":"106.8","ts":"1431291600"},{"value":"97.42","ts":"1433365200"},{"value":"91","ts":"1436302800"},{"value":"95.14","ts":"1438462800"},{"value":"106","ts":"1441227600"},{"value":"93.46","ts":"1444078800"},{"value":"94.99","ts":"1446930000"},{"value":"89.39","ts":"1449003600"},{"value":"89.9","ts":"1452027600"},{"value":"89.24","ts":"1454360400"},{"value":"93","ts":"1457038800"},{"value":"87.99","ts":"1459890000"},{"value":"91","ts":"1462222800"},{"value":"89.68","ts":"1465160400"},{"value":"84.96","ts":"1467320400"},{"value":"96.6","ts":"1470171600"},{"value":"97.1","ts":"1473022800"},{"value":"94.01","ts":"1475787600"},{"value":"93.1","ts":"1477947600"},{"value":"108.31","ts":"1480885200"},{"value":"101.12","ts":"1483822800"},{"value":"98.28","ts":"1485896400"},{"value":"92.97","ts":"1488747600"},{"value":"90.21","ts":"1491512400"},{"value":"86.99","ts":"1493758800"},{"value":"78.75","ts":"1496782800"},{"value":"82.46","ts":"1499029200"},{"value":"91","ts":"1501794000"},{"value":"98.15","ts":"1504645200"},{"value":"101.33","ts":"1506805200"},{"value":"113.49","ts":"1509570000"},{"value":"101.47","ts":"1512507600"},{"value":"112.67","ts":"1514840400"},{"value":"116.2","ts":"1517778000"},{"value":"112.41","ts":"1519938000"},{"value":"107.34","ts":"1522789200"},{"value":"111.42","ts":"1525554000"},{"value":"116.85","ts":"1528318800"},{"value":"116","ts":"1530392400"},{"value":"106.97","ts":"1533157200"},{"value":"112.6","ts":"1536008400"},{"value":"113.79","ts":"1538859600"},{"value":"116.42","ts":"1541710800"},{"value":"125.99","ts":"1543870800"},{"value":"132.18","ts":"1546981200"},{"value":"135.22","ts":"1549141200"},{"value":"144.7","ts":"1551906000"},{"value":"141.6","ts":"1554152400"},{"value":"143.46","ts":"1557003600"},{"value":"138.24","ts":"1559768400"},{"value":"143.6","ts":"1562533200"},{"value":"144.7","ts":"1565038800"},{"value":"164.94","ts":"1567544400"},{"value":"166.04","ts":"1570050000"},{"value":"182.12","ts":"1572555600"},{"value":"172.76","ts":"1575320400"},{"value":"195.16","ts":"1578258000"},{"value":"213.5","ts":"1580850000"},{"value":"217.62","ts":"1583442000"},{"value":"197.8","ts":"1586206800"},{"value":"202.24","ts":"1588798800"},{"value":"205.02","ts":"1591563600"},{"value":"185.5","ts":"1594328400"},{"value":"206.12","ts":"1597006800"},{"value":"198.9","ts":"1599512400"},{"value":"186.54","ts":"1602018000"},{"value":"201.38","ts":"1604610000"},{"value":"230.84","ts":"1607288400"},{"value":"265.48","ts":"1610053200"},{"value":"258.04","ts":"1612731600"},{"value":"231.6","ts":"1615323600"},{"value":"239.24","ts":"1617829200"},{"value":"270.46","ts":"1620594000"},{"value":"260.72","ts":"1623099600"},{"value":"246.58","ts":"1625605200"},{"value":"255.82","ts":"1627938000"},{"value":"246.58","ts":"1630875600"},{"value":"216.44","ts":"1633294800"},{"value":"223.96","ts":"1635714000"},{"value":"218.26","ts":"1638478800"},{"value":"233.78","ts":"1641157200"},{"value":"219.44","ts":"1643662800"},{"value":"209.9","ts":"1648069200"},{"value":"215","ts":"1648760400"},{"value":"213.52","ts":"1651611600"},{"value":"203.14","ts":"1654203600"},{"value":"170.24","ts":"1656882000"},{"value":"155.9","ts":"1659301200"},{"value":"167.46","ts":"1662066000"},{"value":"129.56","ts":"1664830800"},{"value":"136.24","ts":"1667260800"},{"value":"148.24","ts":"1670198400"},{"value":"155.2","ts":"1672704000"},{"value":"149.42","ts":"1675641600"},{"value":"145.6","ts":"1678060800"},{"value":"152.14","ts":"1680555600"},{"volume":"14542","open":"145.44","close":"145.42","value":"145.42","low":"145.42","high":"145.44","ts":"1682974800"},{"volume":"14740","open":"147.58","close":"147.64","value":"147.64","low":"147.4","high":"147.66","ts":"1685912400"},{"volume":"78","open":"147.08","close":"147.02","value":"147.02","low":"147.02","high":"147.1","ts":"1688331600"},{"volume":"142","open":"163.3","close":"163.38","value":"163.38","low":"163.2","high":"163.38","ts":"1691096400"},{"volume":"149","open":"167.84","close":"167.86","value":"167.86","low":"167.78","high":"167.86","ts":"1693515600"},{"volume":"4","open":"161.68","close":"161.68","value":"161.68","low":"161.68","high":"161.68","ts":"1696280400"},{"volume":"83","open":"177.64","close":"177.64","value":"177.64","low":"177.5","high":"177.64","ts":"1699218000"},{"volume":"333","open":"166.8","close":"166.68","value":"166.68","low":"166.68","high":"166.8","ts":"1701637200"},{"volume":"29","open":"163.62","close":"163.56","value":"163.56","low":"163.56","high":"163.62","ts":"1704229200"},{"volume":"9","open":"159.48","close":"159.5","value":"159.5","low":"159.48","high":"159.5","ts":"1707080400"},{"volume":"130","open":"145.98","close":"146.02","value":"146.02","low":"145.98","high":"146.02","ts":"1709240400"},{"volume":"850","open":"152.94","close":"152.96","value":"152.96","low":"152.94","high":"152.96","ts":"1712523600"},{"volume":"60","open":"155.8","close":"155.8","value":"155.8","low":"155.8","high":"155.8","ts":"1714942800"},{"volume":"19100","open":"138.5","close":"138.52","value":"138.52","low":"138.5","high":"138.62","ts":"1717362000"},{"volume":"7570","open":"132.54","close":"132.5","value":"132.5","low":"132.5","high":"132.54","ts":"1719781200"},{"volume":"16350","open":"127.92","close":"128","value":"128","low":"127.92","high":"128.08","ts":"1722546000"},{"volume":"80","open":"104.02","close":"104.02","value":"104.02","low":"104.02","high":"104.02","ts":"1725310800"},{"volume":"8830","open":"110.72","close":"110.6","value":"110.6","low":"110.6","high":"110.74","ts":"1727730000"},{"volume":"14650","open":"100.78","close":"100.8","value":"100.8","low":"100.78","high":"100.8","ts":"1730494800"},{"volume":"22921070","open":"113.96","close":"110.4","value":"110.4","low":"109.3","high":"114.34","ts":"1733173200"},{"volume":"10306740","open":"115.7","close":"112.68","value":"112.68","low":"111.82","high":"115.8","ts":"1735851600"},{"volume":"17219960","open":"118.56","close":"117.16","value":"117.16","low":"116.5","high":"120","ts":"1738616400"},{"volume":"25773020","open":"138.8","close":"140.92","value":"140.92","low":"137.8","high":"142.26","ts":"1741035600"},{"volume":"26638310","open":"123.3","close":"120.8","value":"120.8","low":"120.12","high":"125.3","ts":"1743454800"},{"volume":"14570650","open":"114","close":"109","value":"109","low":"108.56","high":"114.1","ts":"1746133200"},{"volume":"4240570","open":"106.78","close":"103.24","value":"103.24","low":"103.24","high":"106.78","ts":"1748725200"},{"volume":"27988830","open":"111.82","close":"110.48","value":"110.48","low":"110","high":"112.82","ts":"1751317200"},{"volume":"14524970","open":"121.38","close":"120.12","value":"120.12","low":"118.7","high":"121.9","ts":"1753995600"},{"volume":"7441570","open":"125.54","close":"123.2","value":"123.2","low":"122.7","high":"126.58","ts":"1756674000"},{"volume":"15295860","open":"123.98","close":"121.1","value":"121.1","low":"120.46","high":"124.58","ts":"1759266000"},{"volume":"3362380","open":"123.92","close":"125.12","value":"125.12","low":"123.88","high":"125.5","ts":"1761944400"},{"volume":"10576910","open":"131.7","close":"131.1","value":"131.1","low":"130.02","high":"132.24","ts":"1764536400"},{"volume":"10708630","open":"149.08","close":"150.62","value":"150.62","low":"147.4","high":"150.84","ts":"1767560400"},{"volume":"1772400","open":"160.48","close":"160.86","value":"160.86","low":"160.06","high":"161.52","ts":"1769893200"},{"volume":"2432320","open":"164.52","close":"165.2","value":"165.2","low":"164.22","high":"165.62","ts":"1772312400"}]}],"initialActiveTab":"month","assetName":"Норильский никель","ticker":"GMKN","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 267 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4457,4466,4453,4417,4427.5,4430,4359,4324.5,4315,4306.5,4338.5,4308,4272.5,4301,4330.5,4341,4333,4338.5,4367.5,4290.5,4260,4267],"halfYearValue":[4080,4080,3825,3825,3978.5,3978.5,4172,4172,4172,4272,4272,4567,4567,4779.5,4779.5,4779.5,4743.5,4743.5,4564,4564,4267,4267],"allTimeValue":[4148.5,4091,3926,4646.5,4223,3860,3917,3995,4088.5,4388,4336,4282.5,4080,3825,3978.5,4172,4272,4567,4779.5,4743.5,4564,4267],"monthValue":[4803.5,4806,4811.5,4796,4749.5,4744.5,4557.5,4564,4552,4637,4578.5,4524,4507,4511,4521.5,4487,4494.5,4460,4418.5,4295,4340,4267],"yearValue":[4567.5,4064.5,4106,4095,4200,4045.5,4090.5,4372.5,4405,4343,4297,3845,4065,4067,4172,4346,4500,4626,4753,4795.5,4637,4267],"dayValue":[4341,4346,4341,4342,4360,4367.5,4367.5,4366,4350.5,4314.5,4316.5,4294.5,4274,4279,4273.5,4277,4254.5,4262,4279,4267,4276.5,4267],"quarterValue":[4272,4272,4272,4567,4567,4567,4567,4779.5,4779.5,4779.5,4779.5,4743.5,4743.5,4743.5,4743.5,4564,4564,4564,4564,4267,4267,4267]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−73 ₽","relativeDelta":"−1,68%","direction":"negative"},"weekDelta":{"absoluteDelta":"−190 ₽","relativeDelta":"−4,26%","direction":"negative"},"monthDelta":{"absoluteDelta":"−536,50 ₽","relativeDelta":"−11,17%","direction":"negative"},"yearDelta":{"absoluteDelta":"−300,50 ₽","relativeDelta":"−6,58%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"118,50 ₽","relativeDelta":"2,86%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"137,15 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[130.95,131.1,131.96,131.12,131.2,132.1,134.32,131.4,132.01,131.67,131.67,133.25,135.6,134.28,136.47,135.73,136.67,136.27,137.62,136.16,137.43,137.15],"halfYearValue":[131.92,131.92,131.92,131.92,119.34,119.34,119.34,119.34,119.34,119.34,119.34,123.42,123.42,123.42,123.42,123.42,123.42,123.42,137.15,137.15,137.15,137.15],"allTimeValue":[275.36,327.32,144.14,170.02,184.8,128.6,144.1,144.7,119.52,163.5,193,363.5,177.6,164.48,161.34,124.29,149.25,127.83,131.92,119.34,123.42,137.15],"monthValue":[127.87,126.89,126.6,127.03,128.68,129.83,128.49,127.5,128.49,130.22,130.27,130.14,130.32,129.82,130.21,128.28,129.76,130.74,131.89,131.67,136.4,137.15],"yearValue":[161.85,132.91,153.27,139.1,129.87,125.92,124.02,129.07,140,135.51,130.02,117.05,115.27,116.2,124,127.12,125.04,123.5,128,125.7,132.17,137.15],"dayValue":[136.24,136.13,136.27,136.4,137.35,137.45,137.48,137.17,136.68,135.39,136.06,135.8,136.5,137.02,137.49,137.36,137,137.38,137.5,137.02,137.07,137.15],"quarterValue":[119.34,119.34,119.34,119.34,119.34,119.34,123.42,123.42,123.42,123.42,123.42,123.42,123.42,123.42,123.42,123.42,137.15,137.15,137.15,137.15,137.15,137.15]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,75 ₽","relativeDelta":"0,55%","direction":"positive"},"weekDelta":{"absoluteDelta":"6,20 ₽","relativeDelta":"4,73%","direction":"positive"},"monthDelta":{"absoluteDelta":"9,28 ₽","relativeDelta":"7,26%","direction":"positive"},"yearDelta":{"absoluteDelta":"−24,70 ₽","relativeDelta":"−15,26%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−138,21 ₽","relativeDelta":"−50,19%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 307,2 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3329,3336.8,3364.4,3341,3340.4,3340.2,3335.2,3319.4,3305.2,3317.8,3332.8,3351.2,3328.2,3336.8,3345.2,3331.2,3332,3330,3330.6,3317.4,3315.4,3307.2],"halfYearValue":[3377.6,3377.6,3112.2,3112.2,3112.2,3112.2,2991,2991,2991,3230.4,3230.4,3230.4,3230.4,3264.8,3264.8,3264.8,3512.8,3512.8,3512.8,3512.8,3307.2,3307.2],"allTimeValue":[1200,1821,6705,5518,2252,2612,3224,3425.5,3073.5,2411.5,3041.8,3169.4,3072.8,3180.8,3346.8,3377.6,3112.2,2991,3230.4,3264.8,3512.8,3307.2],"monthValue":[3522,3505.4,3480,3463.6,3437.2,3446,3383.2,3378,3414.6,3432,3389,3374.6,3375.2,3384,3392,3382,3343,3329.2,3337.8,3311.8,3330,3307.2],"yearValue":[3557.6,3169.4,3279.8,3072.8,3185,3180.8,3211.6,3346.8,3367.8,3377.6,3327.4,3112.2,2901,2991,3056,3230.4,3157,3264.8,3339,3512.8,3376.8,3307.2],"dayValue":[3330.6,3331.8,3330,3330,3333.8,3331,3335.2,3331.4,3326.8,3316.4,3318.8,3320.6,3325,3326.6,3327.6,3321.8,3316,3315.8,3317,3313,3310.8,3307.2],"quarterValue":[3230.4,3230.4,3230.4,3230.4,3264.8,3264.8,3264.8,3264.8,3264.8,3264.8,3264.8,3512.8,3512.8,3512.8,3512.8,3512.8,3512.8,3512.8,3307.2,3307.2,3307.2,3307.2]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−22,80 ₽","relativeDelta":"−0,68%","direction":"negative"},"weekDelta":{"absoluteDelta":"−21,80 ₽","relativeDelta":"−0,65%","direction":"negative"},"monthDelta":{"absoluteDelta":"−214,80 ₽","relativeDelta":"−6,1%","direction":"negative"},"yearDelta":{"absoluteDelta":"−250,40 ₽","relativeDelta":"−7,04%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 107,20 ₽","relativeDelta":"175,6%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"66,15 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[73.66,73.92,73.83,71.82,71.96,71.9,70.89,70.57,70.69,70.6,70.37,69.77,68.26,68.3,68.36,67.44,67.7,67.64,67.87,65.84,65.84,66.15],"halfYearValue":[72.2,72.2,72.2,72.2,69.25,69.25,69.25,69.25,69.25,69.25,69.25,73.65,73.65,73.65,73.65,73.65,73.65,73.65,66.15,66.15,66.15,66.15],"allTimeValue":[114,865.99,698.4,208.2,65.5,75.45,54.2,156.9,84.5,64.49,116.63,118.98,126.76,315.3,170.34,117.53,82.49,90.93,72.2,69.25,73.65,66.15],"monthValue":[74.95,74.27,74.04,73.53,73.11,73.29,70.71,70.84,70.79,73.66,73.26,73.27,73,73.58,73.79,74.28,73.3,73.7,72.1,70.6,67.77,66.15],"yearValue":[123.64,97.35,97,88.64,86.91,84.07,86.17,91.69,90.12,85.7,81.88,73,64.68,65.17,69.25,73.05,73.84,74.05,74.8,74.5,71.41,66.15],"dayValue":[67.65,67.49,67.64,67.77,68.11,67.82,67.43,67.46,66.95,66.52,66.12,65.76,65.77,65.82,65.99,66.11,65.93,65.93,66.13,66.2,66.18,66.15],"quarterValue":[69.25,69.25,69.25,69.25,69.25,69.25,73.65,73.65,73.65,73.65,73.65,73.65,73.65,73.65,73.65,73.65,66.15,66.15,66.15,66.15,66.15,66.15]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,62 ₽","relativeDelta":"−2,39%","direction":"negative"},"weekDelta":{"absoluteDelta":"−7,51 ₽","relativeDelta":"−10,2%","direction":"negative"},"monthDelta":{"absoluteDelta":"−8,80 ₽","relativeDelta":"−11,74%","direction":"negative"},"yearDelta":{"absoluteDelta":"−57,49 ₽","relativeDelta":"−46,5%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−47,85 ₽","relativeDelta":"−41,97%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"315,92 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[319.94,321.23,321.66,320.56,320.35,320.16,318.62,317.18,317.48,317.43,316.99,317.1,317.38,317.17,318.14,317.57,317.32,317.14,317.52,316.5,315.78,315.92],"halfYearValue":[310.5,310.5,310.5,310.5,300.46,300.46,300.46,300.46,300.46,300.46,300.46,304.03,304.03,304.03,304.03,304.03,304.03,304.03,315.92,315.92,315.92,315.92],"allTimeValue":[49.65,99.27,37.43,97.65,100,95.2,74.4,111.49,172.71,195.97,207,377.79,125,231,295.38,236.49,309.41,319.44,310.5,300.46,304.03,315.92],"monthValue":[314.16,316.15,315.6,315.63,314.05,315,311.83,311.1,314.68,316.3,314.8,315.09,316.39,317.26,317.63,316.4,320.51,320.77,320.16,316.87,317.02,315.92],"yearValue":[315.23,299.81,314.23,306.34,309.63,312.46,313.5,310.67,317.82,312.78,307.11,287.57,283.3,293.7,304.75,304.95,302.03,301.28,306.38,313.14,314.14,315.92],"dayValue":[317.29,317.2,317.14,317.02,317.6,317.43,317.47,317.11,317.03,316.31,316.72,316.17,316.53,316.57,316.41,316.18,316.13,315.72,315.56,315.8,315.96,315.92],"quarterValue":[300.46,300.46,300.46,300.46,300.46,300.46,304.03,304.03,304.03,304.03,304.03,304.03,304.03,304.03,304.03,304.03,315.92,315.92,315.92,315.92,315.92,315.92]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,10 ₽","relativeDelta":"−0,35%","direction":"negative"},"weekDelta":{"absoluteDelta":"−4,02 ₽","relativeDelta":"−1,26%","direction":"negative"},"monthDelta":{"absoluteDelta":"1,76 ₽","relativeDelta":"0,56%","direction":"positive"},"yearDelta":{"absoluteDelta":"0,69 ₽","relativeDelta":"0,22%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"266,27 ₽","relativeDelta":"536,3%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"21:20","dateInfo":"26.03.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"143,86 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 21:20, дата 26.03.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/GMKN.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7898","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,86 ₽","relativeDelta":"−1,95%","direction":"negative"},"weekDelta":{"absoluteDelta":"−8,32 ₽","relativeDelta":"−5,47%","direction":"negative"},"monthDelta":{"absoluteDelta":"−11,36 ₽","relativeDelta":"−7,32%","direction":"negative"},"yearDelta":{"absoluteDelta":"18,06 ₽","relativeDelta":"14,36%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"111 ₽","relativeDelta":"337,85%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"XibtKwiaKbLX0EJUJfXgIA==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"dd6ew03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"dd6e3":{"state":{"items":[{"subtitle":"505 предложений от 85 банков","text":"505 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","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=1774550450969976-16173594454347356157-balancer-l7leveler-kubr-yp-sas-70-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lFXgu8qYj5DD8se5kvIH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/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/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"dd6ew04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"dd6e4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки GMKN","subtype":"rsya_finance_main","nonceId":"XibtKwiaKbLX0EJUJfXgIA==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1774550450969976-16173594454347356157-balancer-l7leveler-kubr-yp-sas-70-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"dd6ew05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"dd6e5":{"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%20GMKN&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":"dd6ew07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}