Стоимость акции Норильского никеля (GMKN) за последний месяц выросла на 19,62 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 23:50, дата 06.01.2026
{"5xzt0":{"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%3D14947","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%3D14947&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки GMKN","reqid":"1767783181733734-14368728728840128016-balancer-l7leveler-kubr-yp-vla-24-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки GMKN\"}","counters":{"type":"b","data":{"$header":"5xztz000","logo":"5xztz001","advanced-search":"5xztz002","login":"5xztz004","usermenu":"5xztz005","market-cart":"5xztz007","more-button":"5xztz008","cbir":"5xztz009","clear":"5xztz00a","submit":"5xztz00b","alice":"5xztz00c","$navigation":"5xztz00d","item":"5xztz01g","tab-search":"5xztz00z","tab-search_neuro":"5xztz011","tab-finance":"5xztz013","tab-images":"5xztz015","tab-video":"5xztz017","tab-maps":"5xztz019","tab-shopping":"5xztz01b","tab-realty":"5xztz01d","tab-translate":"5xztz01f","tab-all":"5xztz01h"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"833124371767783060"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"5xztw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"5xzt1":{"state":{"title":"Акции Норильский никель (GMKN)","subtitle":"Стоимость акции Норильского никеля (GMKN) за последний месяц выросла на 19,62 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"5xztw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"5xzt2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"43100","open":"150.68","close":"150.62","value":"150.62","low":"150.52","high":"150.7","ts":"1767645900"},{"volume":"1160","open":"150.7","close":"150.7","value":"150.7","low":"150.7","high":"150.7","ts":"1767671700"},{"volume":"22580","open":"151.2","close":"151.22","value":"151.22","low":"151.16","high":"151.3","ts":"1767672000"},{"volume":"7190","open":"151.22","close":"151.3","value":"151.3","low":"151.22","high":"151.3","ts":"1767672300"},{"volume":"3190","open":"151.2","close":"151.26","value":"151.26","low":"151.2","high":"151.26","ts":"1767672600"},{"volume":"12020","open":"151.48","close":"151.48","value":"151.48","low":"151.46","high":"151.48","ts":"1767672900"},{"volume":"2610","open":"151.3","close":"151.3","value":"151.3","low":"151.3","high":"151.3","ts":"1767673200"},{"volume":"2990","open":"151.28","close":"151.34","value":"151.34","low":"151.28","high":"151.34","ts":"1767673500"},{"volume":"850","open":"151.34","close":"151.32","value":"151.32","low":"151.32","high":"151.34","ts":"1767673800"},{"volume":"1130","open":"151.38","close":"151.38","value":"151.38","low":"151.38","high":"151.46","ts":"1767674100"},{"volume":"8620","open":"151.46","close":"151.4","value":"151.4","low":"151.34","high":"151.46","ts":"1767674400"},{"volume":"20","open":"151.38","close":"151.38","value":"151.38","low":"151.38","high":"151.38","ts":"1767674700"},{"volume":"80","open":"151.32","close":"151.32","value":"151.32","low":"151.32","high":"151.32","ts":"1767675000"},{"volume":"2650","open":"151.36","close":"151.38","value":"151.38","low":"151.36","high":"151.38","ts":"1767675300"},{"volume":"70","open":"151.48","close":"151.48","value":"151.48","low":"151.48","high":"151.48","ts":"1767675600"},{"volume":"990","open":"151.42","close":"151.46","value":"151.46","low":"151.42","high":"151.46","ts":"1767675900"},{"volume":"10","open":"151.5","close":"151.5","value":"151.5","low":"151.5","high":"151.5","ts":"1767676200"},{"volume":"140","open":"151.24","close":"151.24","value":"151.24","low":"151.24","high":"151.24","ts":"1767676500"},{"volume":"1010","open":"151.3","close":"151.28","value":"151.28","low":"151.28","high":"151.3","ts":"1767676800"},{"volume":"1110","open":"151.3","close":"151.3","value":"151.3","low":"151.28","high":"151.3","ts":"1767677100"},{"volume":"10","open":"151.28","close":"151.28","value":"151.28","low":"151.28","high":"151.28","ts":"1767677400"},{"volume":"550","open":"151.3","close":"151.28","value":"151.28","low":"151.28","high":"151.3","ts":"1767677700"},{"volume":"30","open":"151.28","close":"151.28","value":"151.28","low":"151.28","high":"151.28","ts":"1767678000"},{"volume":"80","open":"151.3","close":"151.28","value":"151.28","low":"151.28","high":"151.3","ts":"1767678300"},{"volume":"160","open":"151.34","close":"151.3","value":"151.3","low":"151.3","high":"151.36","ts":"1767678600"},{"volume":"200","open":"151.36","close":"151.38","value":"151.38","low":"151.36","high":"151.38","ts":"1767678900"},{"volume":"5260","open":"151.26","close":"151.34","value":"151.34","low":"151.24","high":"151.34","ts":"1767679200"},{"volume":"2480","open":"151.38","close":"151.34","value":"151.34","low":"151.34","high":"151.38","ts":"1767679500"},{"volume":"2940","open":"151.32","close":"151.38","value":"151.38","low":"151.32","high":"151.42","ts":"1767679800"},{"volume":"5620","open":"151.4","close":"151.4","value":"151.4","low":"151.38","high":"151.4","ts":"1767680100"},{"volume":"59970","open":"151.76","close":"151.96","value":"151.96","low":"151.76","high":"151.96","ts":"1767680400"},{"volume":"18290","open":"151.82","close":"151.74","value":"151.74","low":"151.74","high":"151.82","ts":"1767680700"},{"volume":"8250","open":"151.58","close":"151.6","value":"151.6","low":"151.56","high":"151.6","ts":"1767681000"},{"volume":"19070","open":"151.5","close":"151.48","value":"151.48","low":"151.46","high":"151.5","ts":"1767681300"},{"volume":"790","open":"151.56","close":"151.6","value":"151.6","low":"151.56","high":"151.6","ts":"1767681600"},{"volume":"4750","open":"151.66","close":"151.58","value":"151.58","low":"151.58","high":"151.66","ts":"1767681900"},{"volume":"3080","open":"151.64","close":"151.64","value":"151.64","low":"151.6","high":"151.68","ts":"1767682200"},{"volume":"3540","open":"151.8","close":"151.84","value":"151.84","low":"151.78","high":"151.84","ts":"1767682500"},{"volume":"95790","open":"151.72","close":"151.84","value":"151.84","low":"151.72","high":"151.88","ts":"1767682800"},{"volume":"20440","open":"151.92","close":"151.9","value":"151.9","low":"151.88","high":"151.92","ts":"1767683100"},{"volume":"8890","open":"151.88","close":"151.78","value":"151.78","low":"151.74","high":"151.9","ts":"1767683400"},{"volume":"2020","open":"151.8","close":"151.8","value":"151.8","low":"151.78","high":"151.8","ts":"1767683700"},{"volume":"5240","open":"151.56","close":"151.64","value":"151.64","low":"151.56","high":"151.64","ts":"1767684000"},{"volume":"5880","open":"151.52","close":"151.54","value":"151.54","low":"151.52","high":"151.54","ts":"1767684300"},{"volume":"13530","open":"151.64","close":"151.6","value":"151.6","low":"151.6","high":"151.66","ts":"1767684600"},{"volume":"2540","open":"151.58","close":"151.54","value":"151.54","low":"151.54","high":"151.58","ts":"1767684900"},{"volume":"920","open":"151.54","close":"151.54","value":"151.54","low":"151.52","high":"151.54","ts":"1767685200"},{"volume":"810","open":"151.58","close":"151.58","value":"151.58","low":"151.58","high":"151.6","ts":"1767685500"},{"volume":"21840","open":"151.7","close":"151.7","value":"151.7","low":"151.64","high":"151.74","ts":"1767685800"},{"volume":"3820","open":"151.76","close":"151.78","value":"151.78","low":"151.76","high":"151.78","ts":"1767686100"},{"volume":"3150","open":"151.7","close":"151.7","value":"151.7","low":"151.68","high":"151.7","ts":"1767686400"},{"volume":"1580","open":"151.8","close":"151.8","value":"151.8","low":"151.78","high":"151.8","ts":"1767686700"},{"volume":"19150","open":"151.74","close":"151.82","value":"151.82","low":"151.72","high":"151.82","ts":"1767687000"},{"volume":"40850","open":"151.94","close":"151.96","value":"151.96","low":"151.94","high":"152","ts":"1767687300"},{"volume":"1920","open":"151.98","close":"151.98","value":"151.98","low":"151.96","high":"151.98","ts":"1767687600"},{"volume":"2790","open":"151.92","close":"151.92","value":"151.92","low":"151.9","high":"151.92","ts":"1767687900"},{"volume":"5360","open":"151.72","close":"151.64","value":"151.64","low":"151.64","high":"151.72","ts":"1767688200"},{"volume":"90","open":"151.7","close":"151.66","value":"151.66","low":"151.66","high":"151.7","ts":"1767688500"},{"volume":"13910","open":"151.56","close":"151.6","value":"151.6","low":"151.56","high":"151.66","ts":"1767688800"},{"volume":"12120","open":"151.68","close":"151.8","value":"151.8","low":"151.68","high":"151.8","ts":"1767689100"},{"volume":"1890","open":"151.78","close":"151.8","value":"151.8","low":"151.78","high":"151.8","ts":"1767689400"},{"volume":"160","open":"151.82","close":"151.82","value":"151.82","low":"151.78","high":"151.82","ts":"1767689700"},{"volume":"20070","open":"151.88","close":"151.76","value":"151.76","low":"151.76","high":"151.88","ts":"1767690000"},{"volume":"4900","open":"151.78","close":"151.72","value":"151.72","low":"151.7","high":"151.78","ts":"1767690300"},{"volume":"17370","open":"151.72","close":"151.64","value":"151.64","low":"151.62","high":"151.72","ts":"1767690600"},{"volume":"12230","open":"151.62","close":"151.66","value":"151.66","low":"151.6","high":"151.66","ts":"1767690900"},{"volume":"1750","open":"151.5","close":"151.52","value":"151.52","low":"151.48","high":"151.52","ts":"1767691200"},{"volume":"420","open":"151.6","close":"151.6","value":"151.6","low":"151.6","high":"151.62","ts":"1767691500"},{"volume":"300","open":"151.62","close":"151.6","value":"151.6","low":"151.58","high":"151.62","ts":"1767691800"},{"volume":"2300","open":"151.6","close":"151.64","value":"151.64","low":"151.6","high":"151.66","ts":"1767692100"},{"volume":"830","open":"151.66","close":"151.66","value":"151.66","low":"151.66","high":"151.66","ts":"1767692400"},{"volume":"14790","open":"151.7","close":"151.74","value":"151.74","low":"151.68","high":"151.78","ts":"1767692700"},{"volume":"440","open":"151.66","close":"151.66","value":"151.66","low":"151.66","high":"151.66","ts":"1767693000"},{"volume":"29930","open":"151.62","close":"151.5","value":"151.5","low":"151.48","high":"151.62","ts":"1767693300"},{"volume":"19710","open":"151.16","close":"151.16","value":"151.16","low":"151.14","high":"151.2","ts":"1767693600"},{"volume":"3070","open":"151.2","close":"151.2","value":"151.2","low":"151.2","high":"151.2","ts":"1767693900"},{"volume":"940","open":"151.22","close":"151.2","value":"151.2","low":"151.2","high":"151.22","ts":"1767694200"},{"volume":"7790","open":"151.18","close":"151.16","value":"151.16","low":"151.16","high":"151.18","ts":"1767694500"},{"volume":"2940","open":"151.16","close":"151.14","value":"151.14","low":"151.14","high":"151.16","ts":"1767694800"},{"volume":"1630","open":"151.1","close":"151.08","value":"151.08","low":"151.08","high":"151.1","ts":"1767695100"},{"volume":"600","open":"151.2","close":"151.16","value":"151.16","low":"151.16","high":"151.2","ts":"1767695400"},{"volume":"600","open":"151.2","close":"151.18","value":"151.18","low":"151.18","high":"151.2","ts":"1767695700"},{"volume":"1570","open":"151.1","close":"151.14","value":"151.14","low":"151.1","high":"151.16","ts":"1767696000"},{"volume":"1570","open":"151.1","close":"151.12","value":"151.12","low":"151.1","high":"151.12","ts":"1767696300"},{"volume":"3490","open":"151.22","close":"151.22","value":"151.22","low":"151.2","high":"151.22","ts":"1767696600"},{"volume":"70260","open":"151.46","close":"151.6","value":"151.6","low":"151.46","high":"151.6","ts":"1767696900"},{"volume":"1190","open":"151.6","close":"151.56","value":"151.56","low":"151.56","high":"151.6","ts":"1767697200"},{"volume":"8120","open":"151.48","close":"151.5","value":"151.5","low":"151.48","high":"151.5","ts":"1767697500"},{"volume":"2070","open":"151.62","close":"151.62","value":"151.62","low":"151.6","high":"151.62","ts":"1767697800"},{"volume":"7070","open":"151.32","close":"151.26","value":"151.26","low":"151.26","high":"151.36","ts":"1767698100"},{"volume":"720","open":"151.34","close":"151.34","value":"151.34","low":"151.3","high":"151.34","ts":"1767698400"},{"volume":"1980","open":"151.3","close":"151.28","value":"151.28","low":"151.28","high":"151.3","ts":"1767698700"},{"volume":"1630","open":"151.36","close":"151.38","value":"151.38","low":"151.36","high":"151.38","ts":"1767699000"},{"volume":"2660","open":"151.36","close":"151.38","value":"151.38","low":"151.34","high":"151.4","ts":"1767699300"},{"volume":"480","open":"151.4","close":"151.4","value":"151.4","low":"151.38","high":"151.42","ts":"1767699600"},{"volume":"5130","open":"151.36","close":"151.32","value":"151.32","low":"151.32","high":"151.36","ts":"1767699900"},{"volume":"670","open":"151.32","close":"151.34","value":"151.34","low":"151.32","high":"151.34","ts":"1767700200"},{"volume":"4120","open":"151.2","close":"151.24","value":"151.24","low":"151.2","high":"151.24","ts":"1767700500"},{"volume":"20840","open":"151.2","close":"151.2","value":"151.2","low":"151.2","high":"151.24","ts":"1767700800"},{"volume":"560","open":"151.2","close":"151.2","value":"151.2","low":"151.2","high":"151.2","ts":"1767701100"},{"volume":"210","open":"151.22","close":"151.22","value":"151.22","low":"151.22","high":"151.22","ts":"1767701400"},{"volume":"180","open":"151.26","close":"151.28","value":"151.28","low":"151.26","high":"151.28","ts":"1767701700"},{"volume":"1080","open":"151.28","close":"151.28","value":"151.28","low":"151.26","high":"151.28","ts":"1767702000"},{"volume":"4680","open":"151.28","close":"151.32","value":"151.32","low":"151.28","high":"151.32","ts":"1767702300"},{"volume":"2560","open":"151.38","close":"151.34","value":"151.34","low":"151.34","high":"151.4","ts":"1767702600"},{"volume":"1130","open":"151.46","close":"151.4","value":"151.4","low":"151.4","high":"151.48","ts":"1767702900"},{"volume":"1360","open":"151.5","close":"151.48","value":"151.48","low":"151.48","high":"151.52","ts":"1767703200"},{"volume":"480","open":"151.5","close":"151.52","value":"151.52","low":"151.5","high":"151.52","ts":"1767703500"},{"volume":"7780","open":"151.48","close":"151.54","value":"151.54","low":"151.48","high":"151.54","ts":"1767703800"},{"volume":"1160","open":"151.5","close":"151.56","value":"151.56","low":"151.48","high":"151.56","ts":"1767704100"},{"volume":"490","open":"151.62","close":"151.58","value":"151.58","low":"151.58","high":"151.64","ts":"1767704400"},{"volume":"230","open":"151.6","close":"151.58","value":"151.58","low":"151.56","high":"151.6","ts":"1767704700"},{"volume":"1060","open":"151.64","close":"151.64","value":"151.64","low":"151.62","high":"151.64","ts":"1767705000"},{"volume":"12480","open":"151.64","close":"151.68","value":"151.68","low":"151.58","high":"151.68","ts":"1767705300"},{"volume":"310","open":"151.68","close":"151.64","value":"151.64","low":"151.64","high":"151.68","ts":"1767705600"},{"volume":"2380","open":"151.68","close":"151.62","value":"151.62","low":"151.62","high":"151.68","ts":"1767705900"},{"volume":"120","open":"151.6","close":"151.6","value":"151.6","low":"151.6","high":"151.6","ts":"1767706200"},{"volume":"970","open":"151.54","close":"151.54","value":"151.54","low":"151.54","high":"151.58","ts":"1767706500"},{"volume":"430","open":"151.56","close":"151.56","value":"151.56","low":"151.54","high":"151.56","ts":"1767706800"},{"volume":"4350","open":"151.36","close":"151.38","value":"151.38","low":"151.34","high":"151.38","ts":"1767707100"},{"volume":"5970","open":"151.28","close":"151.24","value":"151.24","low":"151.24","high":"151.28","ts":"1767707400"},{"volume":"10710","open":"151.22","close":"151.28","value":"151.28","low":"151.2","high":"151.28","ts":"1767707700"},{"volume":"3180","open":"151.28","close":"151.28","value":"151.28","low":"151.24","high":"151.3","ts":"1767708000"},{"volume":"20570","open":"151.24","close":"151.26","value":"151.26","low":"151.2","high":"151.26","ts":"1767708300"},{"volume":"940","open":"151.22","close":"151.22","value":"151.22","low":"151.22","high":"151.22","ts":"1767708600"},{"volume":"5080","open":"151.22","close":"151.2","value":"151.2","low":"151.2","high":"151.22","ts":"1767708900"},{"volume":"2670","open":"151.24","close":"151.26","value":"151.26","low":"151.22","high":"151.26","ts":"1767709200"},{"volume":"1660","open":"151.22","close":"151.22","value":"151.22","low":"151.22","high":"151.24","ts":"1767709500"},{"volume":"5590","open":"151.24","close":"151.26","value":"151.26","low":"151.22","high":"151.26","ts":"1767709800"},{"volume":"5430","open":"151.38","close":"151.38","value":"151.38","low":"151.36","high":"151.38","ts":"1767710100"},{"volume":"18450","open":"151.44","close":"151.44","value":"151.44","low":"151.3","high":"151.44","ts":"1767710400"},{"volume":"350","open":"151.42","close":"151.44","value":"151.44","low":"151.42","high":"151.44","ts":"1767710700"},{"volume":"2020","open":"151.34","close":"151.32","value":"151.32","low":"151.3","high":"151.34","ts":"1767711000"},{"volume":"680","open":"151.5","close":"151.5","value":"151.5","low":"151.5","high":"151.52","ts":"1767711300"},{"volume":"36670","open":"151.58","close":"151.68","value":"151.68","low":"151.56","high":"151.68","ts":"1767711600"},{"volume":"45990","open":"151.78","close":"151.72","value":"151.72","low":"151.72","high":"151.8","ts":"1767711900"},{"volume":"4940","open":"151.7","close":"151.72","value":"151.72","low":"151.7","high":"151.76","ts":"1767712200"},{"volume":"3750","open":"151.74","close":"151.74","value":"151.74","low":"151.72","high":"151.78","ts":"1767712500"},{"volume":"1220","open":"151.72","close":"151.72","value":"151.72","low":"151.72","high":"151.74","ts":"1767712800"},{"volume":"23570","open":"151.84","close":"151.88","value":"151.88","low":"151.84","high":"151.88","ts":"1767713100"},{"volume":"113180","open":"151.88","close":"151.96","value":"151.96","low":"151.84","high":"151.98","ts":"1767713400"},{"volume":"23430","open":"152.22","close":"152.26","value":"152.26","low":"152.18","high":"152.28","ts":"1767713700"},{"volume":"4770","open":"152.4","close":"152.4","value":"152.4","low":"152.4","high":"152.4","ts":"1767714300"},{"volume":"24650","open":"152.34","close":"152.42","value":"152.42","low":"152.32","high":"152.44","ts":"1767715200"},{"volume":"23240","open":"152.28","close":"152.26","value":"152.26","low":"152.22","high":"152.28","ts":"1767715500"},{"volume":"3940","open":"152.44","close":"152.44","value":"152.44","low":"152.38","high":"152.46","ts":"1767715800"},{"volume":"10150","open":"152.38","close":"152.34","value":"152.34","low":"152.34","high":"152.4","ts":"1767716100"},{"volume":"7300","open":"152.4","close":"152.4","value":"152.4","low":"152.4","high":"152.44","ts":"1767716400"},{"volume":"2610","open":"152.46","close":"152.46","value":"152.46","low":"152.44","high":"152.46","ts":"1767716700"},{"volume":"5180","open":"152.44","close":"152.44","value":"152.44","low":"152.42","high":"152.44","ts":"1767717000"},{"volume":"320","open":"152.42","close":"152.4","value":"152.4","low":"152.4","high":"152.42","ts":"1767717300"},{"volume":"1130","open":"152.44","close":"152.42","value":"152.42","low":"152.42","high":"152.44","ts":"1767717600"},{"volume":"205850","open":"152.42","close":"152.34","value":"152.34","low":"152.18","high":"152.42","ts":"1767717900"},{"volume":"40","open":"152.42","close":"152.42","value":"152.42","low":"152.38","high":"152.42","ts":"1767718200"},{"volume":"180","open":"152.48","close":"152.46","value":"152.46","low":"152.46","high":"152.48","ts":"1767718500"},{"volume":"11120","open":"152.48","close":"152.5","value":"152.5","low":"152.48","high":"152.5","ts":"1767718800"},{"volume":"21390","open":"152.8","close":"152.78","value":"152.78","low":"152.76","high":"152.86","ts":"1767719100"},{"volume":"51010","open":"152.78","close":"152.84","value":"152.84","low":"152.78","high":"152.88","ts":"1767719400"},{"volume":"2930","open":"152.98","close":"152.94","value":"152.94","low":"152.92","high":"152.98","ts":"1767719700"},{"volume":"4240","open":"152.94","close":"152.92","value":"152.92","low":"152.92","high":"152.96","ts":"1767720000"},{"volume":"5570","open":"152.88","close":"152.88","value":"152.88","low":"152.88","high":"152.9","ts":"1767720300"},{"volume":"100","open":"152.9","close":"152.92","value":"152.92","low":"152.9","high":"152.92","ts":"1767720600"},{"volume":"2380","open":"152.9","close":"152.9","value":"152.9","low":"152.9","high":"152.92","ts":"1767720900"},{"volume":"3770","open":"152.88","close":"152.88","value":"152.88","low":"152.88","high":"152.9","ts":"1767721200"},{"volume":"410","open":"152.9","close":"152.88","value":"152.88","low":"152.88","high":"152.9","ts":"1767721500"},{"volume":"2690","open":"152.78","close":"152.78","value":"152.78","low":"152.78","high":"152.8","ts":"1767721800"},{"volume":"520","open":"152.78","close":"152.8","value":"152.8","low":"152.78","high":"152.8","ts":"1767722100"},{"volume":"290","open":"152.8","close":"152.8","value":"152.8","low":"152.78","high":"152.8","ts":"1767722400"},{"volume":"1820","open":"152.78","close":"152.78","value":"152.78","low":"152.74","high":"152.8","ts":"1767722700"},{"volume":"760","open":"152.8","close":"152.78","value":"152.78","low":"152.78","high":"152.8","ts":"1767723000"},{"volume":"3800","open":"152.8","close":"152.78","value":"152.78","low":"152.78","high":"152.82","ts":"1767723300"},{"volume":"16260","open":"152.76","close":"152.82","value":"152.82","low":"152.74","high":"152.82","ts":"1767723600"},{"volume":"2130","open":"152.84","close":"152.84","value":"152.84","low":"152.84","high":"152.84","ts":"1767723900"},{"volume":"1190","open":"152.84","close":"152.84","value":"152.84","low":"152.84","high":"152.84","ts":"1767724200"},{"volume":"41660","open":"152.66","close":"152.6","value":"152.6","low":"152.5","high":"152.66","ts":"1767724500"},{"volume":"22010","open":"152.6","close":"152.66","value":"152.66","low":"152.6","high":"152.68","ts":"1767724800"},{"volume":"1010","open":"152.64","close":"152.68","value":"152.68","low":"152.64","high":"152.7","ts":"1767725100"},{"volume":"30","open":"152.66","close":"152.66","value":"152.66","low":"152.66","high":"152.66","ts":"1767725400"},{"volume":"2250","open":"152.72","close":"152.7","value":"152.7","low":"152.7","high":"152.72","ts":"1767725700"},{"volume":"30","open":"152.74","close":"152.74","value":"152.74","low":"152.74","high":"152.74","ts":"1767726000"},{"volume":"6220","open":"152.62","close":"152.58","value":"152.58","low":"152.58","high":"152.64","ts":"1767726300"},{"volume":"10690","open":"152.38","close":"152.42","value":"152.42","low":"152.34","high":"152.42","ts":"1767726600"},{"volume":"7280","open":"152.38","close":"152.4","value":"152.4","low":"152.38","high":"152.48","ts":"1767726900"},{"volume":"3160","open":"152.4","close":"152.4","value":"152.4","low":"152.4","high":"152.4","ts":"1767727200"},{"volume":"20640","open":"152.46","close":"152.46","value":"152.46","low":"152.44","high":"152.46","ts":"1767727500"},{"volume":"4330","open":"152.48","close":"152.48","value":"152.48","low":"152.48","high":"152.48","ts":"1767727800"},{"volume":"80","open":"152.48","close":"152.46","value":"152.46","low":"152.46","high":"152.48","ts":"1767728100"},{"volume":"20","open":"152.58","close":"152.58","value":"152.58","low":"152.58","high":"152.58","ts":"1767728400"},{"volume":"50","open":"152.56","close":"152.6","value":"152.6","low":"152.56","high":"152.6","ts":"1767728700"},{"volume":"130","open":"152.54","close":"152.54","value":"152.54","low":"152.54","high":"152.56","ts":"1767729000"},{"volume":"3170","open":"152.48","close":"152.5","value":"152.5","low":"152.48","high":"152.56","ts":"1767729300"},{"volume":"270","open":"152.52","close":"152.54","value":"152.54","low":"152.52","high":"152.54","ts":"1767729600"},{"volume":"320","open":"152.86","close":"152.84","value":"152.84","low":"152.82","high":"152.86","ts":"1767729900"},{"volume":"2820","open":"152.58","close":"152.64","value":"152.64","low":"152.56","high":"152.64","ts":"1767730200"},{"volume":"2600","open":"152.54","close":"152.5","value":"152.5","low":"152.5","high":"152.54","ts":"1767730500"},{"volume":"770","open":"152.52","close":"152.56","value":"152.56","low":"152.5","high":"152.58","ts":"1767730800"},{"volume":"930","open":"152.48","close":"152.5","value":"152.5","low":"152.48","high":"152.5","ts":"1767731100"},{"volume":"37060","open":"152.48","close":"152.38","value":"152.38","low":"152.38","high":"152.58","ts":"1767731400"},{"volume":"32080","open":"152.52","close":"152.62","value":"152.62","low":"152.52","high":"152.64","ts":"1767731700"},{"volume":"16140","open":"152.6","close":"152.46","value":"152.46","low":"152.44","high":"152.6","ts":"1767732000"},{"volume":"102600","open":"152.44","close":"152.64","value":"152.64","low":"152.34","high":"152.64","ts":"1767732300"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"577410","open":"149.22","close":"149.46","value":"149.46","low":"149.02","high":"149.48","ts":"1767124800"},{"volume":"4000","open":"149.08","close":"149.08","value":"149.08","low":"149.08","high":"149.08","ts":"1767582000"},{"volume":"3590","open":"148.22","close":"148.22","value":"148.22","low":"148.18","high":"148.22","ts":"1767585600"},{"volume":"1340","open":"148.48","close":"148.48","value":"148.48","low":"148.44","high":"148.48","ts":"1767589200"},{"volume":"4720","open":"147.8","close":"147.82","value":"147.82","low":"147.8","high":"147.82","ts":"1767592800"},{"volume":"4410","open":"148.28","close":"148.28","value":"148.28","low":"148.24","high":"148.32","ts":"1767596400"},{"volume":"280570","open":"149.42","close":"149.68","value":"149.68","low":"149.38","high":"149.7","ts":"1767600000"},{"volume":"14820","open":"150.26","close":"150.24","value":"150.24","low":"150.2","high":"150.26","ts":"1767603600"},{"volume":"15480","open":"150.34","close":"150.24","value":"150.24","low":"150.22","high":"150.38","ts":"1767607200"},{"volume":"230","open":"149.74","close":"149.82","value":"149.82","low":"149.74","high":"149.82","ts":"1767610800"},{"volume":"1040","open":"149.82","close":"149.8","value":"149.8","low":"149.8","high":"149.82","ts":"1767614400"},{"volume":"1500","open":"150","close":"150","value":"150","low":"149.98","high":"150","ts":"1767618000"},{"volume":"5370","open":"150.42","close":"150.42","value":"150.42","low":"150.42","high":"150.42","ts":"1767621600"},{"volume":"8840","open":"150.58","close":"150.58","value":"150.58","low":"150.58","high":"150.58","ts":"1767625200"},{"volume":"240","open":"150.64","close":"150.66","value":"150.66","low":"150.64","high":"150.66","ts":"1767628800"},{"volume":"1190","open":"150.46","close":"150.44","value":"150.44","low":"150.44","high":"150.46","ts":"1767632400"},{"volume":"440","open":"150.5","close":"150.52","value":"150.52","low":"150.5","high":"150.52","ts":"1767636000"},{"volume":"10","open":"150.7","close":"150.7","value":"150.7","low":"150.7","high":"150.7","ts":"1767639600"},{"volume":"43100","open":"150.68","close":"150.62","value":"150.62","low":"150.52","high":"150.7","ts":"1767643200"},{"volume":"1160","open":"150.7","close":"150.7","value":"150.7","low":"150.7","high":"150.7","ts":"1767668400"},{"volume":"2650","open":"151.36","close":"151.38","value":"151.38","low":"151.36","high":"151.38","ts":"1767672000"},{"volume":"200","open":"151.36","close":"151.38","value":"151.38","low":"151.36","high":"151.38","ts":"1767675600"},{"volume":"3540","open":"151.8","close":"151.84","value":"151.84","low":"151.78","high":"151.84","ts":"1767679200"},{"volume":"3820","open":"151.76","close":"151.78","value":"151.78","low":"151.76","high":"151.78","ts":"1767682800"},{"volume":"160","open":"151.82","close":"151.82","value":"151.82","low":"151.78","high":"151.82","ts":"1767686400"},{"volume":"29930","open":"151.62","close":"151.5","value":"151.5","low":"151.48","high":"151.62","ts":"1767690000"},{"volume":"70260","open":"151.46","close":"151.6","value":"151.6","low":"151.46","high":"151.6","ts":"1767693600"},{"volume":"4120","open":"151.2","close":"151.24","value":"151.24","low":"151.2","high":"151.24","ts":"1767697200"},{"volume":"1160","open":"151.5","close":"151.56","value":"151.56","low":"151.48","high":"151.56","ts":"1767700800"},{"volume":"10710","open":"151.22","close":"151.28","value":"151.28","low":"151.2","high":"151.28","ts":"1767704400"},{"volume":"680","open":"151.5","close":"151.5","value":"151.5","low":"151.5","high":"151.52","ts":"1767708000"},{"volume":"4770","open":"152.4","close":"152.4","value":"152.4","low":"152.4","high":"152.4","ts":"1767711600"},{"volume":"180","open":"152.48","close":"152.46","value":"152.46","low":"152.46","high":"152.48","ts":"1767715200"},{"volume":"520","open":"152.78","close":"152.8","value":"152.8","low":"152.78","high":"152.8","ts":"1767718800"},{"volume":"40600","open":"152.68","close":"152.7","value":"152.7","low":"152.6","high":"152.74","ts":"1767722400"},{"volume":"380230","open":"152.7","close":"152.5","value":"152.5","low":"152.3","high":"152.84","ts":"1767726000"},{"volume":"454780","open":"152.52","close":"152.64","value":"152.64","low":"152.3","high":"152.94","ts":"1767729600"}]},{"range":"month","tabText":"Месяц","data":[{"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"}]},{"range":"year","tabText":"Год","data":[{"volume":"9577910","open":"112.38","close":"113.42","value":"113.42","low":"110.66","high":"113.82","ts":"1736110800"},{"volume":"1020360","open":"114.18","close":"114","value":"114","low":"113.64","high":"114.26","ts":"1736283600"},{"volume":"18700190","open":"114","close":"111.8","value":"111.8","low":"111.02","high":"114.82","ts":"1736370000"},{"volume":"30019800","open":"111.92","close":"116.26","value":"116.26","low":"111.02","high":"116.5","ts":"1736456400"},{"volume":"39084136","open":"116.9","close":"118.38","value":"118.38","low":"116.8","high":"120.22","ts":"1736715600"},{"volume":"24648890","open":"118.42","close":"119.98","value":"119.98","low":"117.44","high":"120.82","ts":"1736802000"},{"volume":"14646900","open":"118.48","close":"119.46","value":"119.46","low":"117.16","high":"119.98","ts":"1736888400"},{"volume":"20477000","open":"119.8","close":"119.12","value":"119.12","low":"118.4","high":"120.76","ts":"1736974800"},{"volume":"36137120","open":"119.4","close":"124.88","value":"124.88","low":"118.7","high":"125","ts":"1737061200"},{"volume":"40312876","open":"126.4","close":"123.4","value":"123.4","low":"123.2","high":"128.86","ts":"1737320400"},{"volume":"20094130","open":"124.4","close":"124.56","value":"124.56","low":"121.34","high":"124.66","ts":"1737406800"},{"volume":"21461850","open":"124.8","close":"123.74","value":"123.74","low":"121.94","high":"127.28","ts":"1737493200"},{"volume":"14828320","open":"123.68","close":"124.96","value":"124.96","low":"121.58","high":"125","ts":"1737579600"},{"volume":"29745030","open":"125.2","close":"124.14","value":"124.14","low":"123","high":"127.98","ts":"1737666000"},{"volume":"67540","open":"119.48","close":"119.46","value":"119.46","low":"119.4","high":"119.5","ts":"1737925200"},{"volume":"5720","open":"121.14","close":"121.2","value":"121.2","low":"121.08","high":"121.22","ts":"1738011600"},{"volume":"2720","open":"121.84","close":"121.78","value":"121.78","low":"121.78","high":"121.84","ts":"1738098000"},{"volume":"11520","open":"122.78","close":"122.76","value":"122.76","low":"122.66","high":"122.8","ts":"1738184400"},{"volume":"24527230","open":"123.08","close":"121.18","value":"121.18","low":"119.54","high":"124.6","ts":"1738270800"},{"volume":"1044800","open":"118.78","close":"118.3","value":"118.3","low":"118.3","high":"119","ts":"1738530000"},{"volume":"17219960","open":"118.56","close":"117.16","value":"117.16","low":"116.5","high":"120","ts":"1738616400"},{"volume":"23750850","open":"117.12","close":"120.4","value":"120.4","low":"116.02","high":"121","ts":"1738702800"},{"volume":"144280","open":"121.5","close":"121.5","value":"121.5","low":"121.4","high":"121.76","ts":"1738789200"},{"volume":"21759600","open":"121.86","close":"122.28","value":"122.28","low":"120.48","high":"123.62","ts":"1738875600"},{"volume":"10725960","open":"121.9","close":"120.82","value":"120.82","low":"120.22","high":"122.26","ts":"1739134800"},{"volume":"36308376","open":"120.6","close":"121.12","value":"121.12","low":"119.62","high":"122.1","ts":"1739221200"},{"volume":"61397256","open":"121.2","close":"127.26","value":"127.26","low":"119.24","high":"128","ts":"1739307600"},{"volume":"49133512","open":"127.34","close":"128.1","value":"128.1","low":"123.5","high":"129.94","ts":"1739394000"},{"volume":"26096370","open":"133.4","close":"131.5","value":"131.5","low":"127.28","high":"133.5","ts":"1739480400"},{"volume":"24251260","open":"137.08","close":"138.2","value":"138.2","low":"136.6","high":"139","ts":"1739739600"},{"volume":"36446896","open":"138.6","close":"134.6","value":"134.6","low":"133.2","high":"138.8","ts":"1739826000"},{"volume":"3343360","open":"138.92","close":"138.52","value":"138.52","low":"137.58","high":"139","ts":"1739912400"},{"volume":"22926160","open":"138.64","close":"137.74","value":"137.74","low":"136","high":"139.5","ts":"1739998800"},{"volume":"27906160","open":"138","close":"137.18","value":"137.18","low":"135.14","high":"140.3","ts":"1740085200"},{"volume":"55580976","open":"137.26","close":"146.94","value":"146.94","low":"135.72","high":"147.26","ts":"1740344400"},{"volume":"111298456","open":"147.2","close":"143.04","value":"143.04","low":"141.3","high":"150.14","ts":"1740430800"},{"volume":"2437040","open":"137.74","close":"138.02","value":"138.02","low":"136.54","high":"138.2","ts":"1740517200"},{"volume":"38502368","open":"138.34","close":"134.34","value":"134.34","low":"134.2","high":"139.26","ts":"1740603600"},{"volume":"47182696","open":"134.36","close":"140.32","value":"140.32","low":"133.52","high":"141","ts":"1740690000"},{"volume":"528330","open":"140.5","close":"139.92","value":"139.92","low":"139.58","high":"140.76","ts":"1740776400"},{"volume":"422850","open":"139.36","close":"139.04","value":"139.04","low":"138.5","high":"139.48","ts":"1740862800"},{"volume":"11618850","open":"134.9","close":"135.92","value":"135.92","low":"133.04","high":"137.44","ts":"1740949200"},{"volume":"25773020","open":"138.8","close":"140.92","value":"140.92","low":"137.8","high":"142.26","ts":"1741035600"},{"volume":"1889270","open":"137.78","close":"136.98","value":"136.98","low":"136.62","high":"137.78","ts":"1741122000"},{"volume":"22005120","open":"137","close":"136.46","value":"136.46","low":"134.14","high":"138.64","ts":"1741208400"},{"volume":"27918390","open":"136.46","close":"135.7","value":"135.7","low":"133.02","high":"139.2","ts":"1741294800"},{"volume":"27175260","open":"136.4","close":"137.14","value":"137.14","low":"134.42","high":"137.5","ts":"1741554000"},{"volume":"6644880","open":"135.74","close":"135.72","value":"135.72","low":"135.06","high":"137.16","ts":"1741640400"},{"volume":"14993010","open":"135.82","close":"134","value":"134","low":"133.8","high":"136.42","ts":"1741726800"},{"volume":"51653016","open":"133.8","close":"131.9","value":"131.9","low":"128.16","high":"135.5","ts":"1741813200"},{"volume":"28175460","open":"132","close":"130.54","value":"130.54","low":"129","high":"132.46","ts":"1741899600"},{"volume":"690760","open":"130.92","close":"131.2","value":"131.2","low":"130.86","high":"131.8","ts":"1741986000"},{"volume":"2175110","open":"131.2","close":"131.96","value":"131.96","low":"130.68","high":"132.28","ts":"1742072400"},{"volume":"2502880","open":"134.04","close":"134.06","value":"134.06","low":"133.3","high":"134.3","ts":"1742158800"},{"volume":"42256372","open":"134.46","close":"132.08","value":"132.08","low":"131.5","high":"136.4","ts":"1742245200"},{"volume":"17796760","open":"132.1","close":"132.04","value":"132.04","low":"130.22","high":"133.16","ts":"1742331600"},{"volume":"24120920","open":"132.04","close":"131.16","value":"131.16","low":"129.46","high":"133.04","ts":"1742418000"},{"volume":"17699420","open":"131","close":"129.84","value":"129.84","low":"128.58","high":"132.34","ts":"1742504400"},{"volume":"19710160","open":"129.78","close":"125.88","value":"125.88","low":"125.32","high":"129.78","ts":"1742763600"},{"volume":"28991740","open":"126","close":"129.58","value":"129.58","low":"123.22","high":"130","ts":"1742850000"},{"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"}]},{"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":"1044800","open":"118.78","close":"118.3","value":"118.3","low":"118.3","high":"119","ts":"1738530000"},{"volume":"528330","open":"140.5","close":"139.92","value":"139.92","low":"139.58","high":"140.76","ts":"1740776400"},{"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"}]}],"initialActiveTab":"month","assetName":"Норильский никель","ticker":"GMKN","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 491 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4567,4558,4514,4533.5,4491,4502,4498.5,4505,4496,4497,4492,4503,4513,4514.5,4505,4500.5,4509,4507,4498,4499.5,4511.5,4491],"halfYearValue":[4038.5,4079,4079,4388,4388,4405,4405,4343,4343,4200,4200,3757,3757,4185,4185,4064,4064,4154,4154,4297,4297,4491],"allTimeValue":[3963,3321,4065.5,4200,4438,4641,4189,4293,4021,4062.5,4038.5,4079,4388,4405,4343,4200,3757,4185,4064,4154,4297,4491],"monthValue":[4303,4346,4317,4328.5,4272,4297,4278,4324,4371.5,4347,4492.5,4444,4446.5,4435.5,4438.5,4439.5,4485,4500,4534,4555.5,4574.5,4491],"yearValue":[4037,4492,4347.5,4641,4088,4200,3991,4024,4194,4106,4090.5,4388,4370,4346,4354,4121.5,3798,3905,4097,4154,4328.5,4491],"dayValue":[4509,4511,4509,4519,4505,4513,4513.5,4508,4502,4500,4496.5,4501.5,4504,4484,4491.5,4494.5,4495.5,4495.5,4493,4490,4489,4491],"quarterValue":[3757,3757,3757,4185,4185,4185,4185,4064,4064,4064,4064,4154,4154,4154,4154,4297,4297,4297,4297,4491,4491,4491]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−7 ₽","relativeDelta":"−0,16%","direction":"negative"},"weekDelta":{"absoluteDelta":"−76 ₽","relativeDelta":"−1,66%","direction":"negative"},"monthDelta":{"absoluteDelta":"188 ₽","relativeDelta":"4,37%","direction":"positive"},"yearDelta":{"absoluteDelta":"599,50 ₽","relativeDelta":"15,41%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"342,50 ₽","relativeDelta":"8,26%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"123,64 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[125.36,124.83,123,123.12,122.75,122.99,123.2,123.52,123.39,123.6,123.8,124,124.35,124,123.96,123.92,123.98,123.92,123.72,123.75,124.25,123.64],"halfYearValue":[153.72,153.72,153.72,127.48,127.48,127.48,127.48,127.48,133.69,133.69,133.69,133.69,133.69,133.69,119.14,119.14,119.14,119.14,119.14,123.64,123.64,123.64],"allTimeValue":[306.98,134.98,156.41,185.07,142.01,126,136.41,135.05,144.62,160.66,159.21,341.65,246,164.48,163.23,133,175.1,153.72,127.48,133.69,119.14,123.64],"monthValue":[127.12,129.28,128.32,130.3,127.44,128.14,127.88,129.12,130.51,129.11,128.76,127.46,127.55,127.25,124.6,125.32,125.04,124.2,127.37,127.65,127.83,123.64],"yearValue":[138.43,166.32,169.26,168.33,126.7,134.77,135.09,137.1,129.48,124.27,127.53,128.23,125.98,131.13,130.8,122.77,114.14,126.39,116.46,124,128.67,123.64],"dayValue":[124.14,124.13,123.89,124.11,123.7,124.06,124.1,123.88,123.87,123.85,123.62,123.77,123.79,123.33,123.49,123.5,123.59,123.6,123.5,123.46,123.44,123.64],"quarterValue":[133.69,133.69,133.69,133.69,133.69,133.69,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,123.64,123.64,123.64,123.64,123.64,123.64]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,080002 ₽","relativeDelta":"−0,06%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,72 ₽","relativeDelta":"−1,37%","direction":"negative"},"monthDelta":{"absoluteDelta":"−3,48 ₽","relativeDelta":"−2,74%","direction":"negative"},"yearDelta":{"absoluteDelta":"−4,70 ₽","relativeDelta":"−3,66%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−151,72 ₽","relativeDelta":"−55,1%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 302 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3280,3280.4,3265.8,3268.4,3257.6,3254,3260.8,3266.6,3265,3262.8,3265.2,3272.4,3274.6,3275.6,3273.4,3270,3271.8,3272,3267,3273.8,3279,3302],"halfYearValue":[3180.8,3180.8,3351.8,3351.8,3351.8,3351.8,3410.4,3410.4,3410.4,3170.6,3170.6,3170.6,3170.6,3139.4,3139.4,3139.4,3107,3107,3107,3107,3302,3302],"allTimeValue":[1884,7433.8,6013.2,1597,2467,2538.5,3472.5,3469,3079,2411.5,2752.2,3373.2,3564.8,3225,3085.4,3180.8,3351.8,3410.4,3170.6,3139.4,3107,3302],"monthValue":[3184.8,3230.4,3235,3268.6,3181,3200.6,3190,3239.2,3268.4,3245.6,3235.4,3191.4,3196,3191.8,3147.8,3176.4,3157,3167,3247.4,3253.6,3246,3302],"yearValue":[3009.6,3328,3215.2,3640,3040,3145.8,2946.2,3059,3299,3158,3211.6,3352.6,3219.4,3382.2,3327.6,3135.8,3021.2,3144,2968.4,3094.8,3230.4,3302],"dayValue":[3279.8,3277.6,3277.4,3285.6,3293.8,3296.6,3304.2,3294.4,3295,3292.4,3286.8,3289,3289.8,3283.8,3283.2,3288.4,3290.8,3288.4,3286.8,3287.6,3295.2,3302],"quarterValue":[3170.6,3170.6,3170.6,3170.6,3139.4,3139.4,3139.4,3139.4,3139.4,3139.4,3139.4,3107,3107,3107,3107,3107,3107,3107,3302,3302,3302,3302]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"35 ₽","relativeDelta":"1,07%","direction":"positive"},"weekDelta":{"absoluteDelta":"22 ₽","relativeDelta":"0,67%","direction":"positive"},"monthDelta":{"absoluteDelta":"117,20 ₽","relativeDelta":"3,68%","direction":"positive"},"yearDelta":{"absoluteDelta":"588 ₽","relativeDelta":"21,67%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 102 ₽","relativeDelta":"175,17%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"71,08 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[73.57,72.9,72.03,72.25,71.74,71.43,71.8,71.5,71.61,71.9,71.89,72.14,72.29,72.01,72.04,71.85,71.82,71.74,71.35,71.89,71.74,71.08],"halfYearValue":[87.22,87.22,87.22,86.06,86.06,86.06,86.06,86.06,88.52,88.52,88.52,88.52,88.52,88.52,64.68,64.68,64.68,64.68,64.68,71.08,71.08,71.08],"allTimeValue":[676.99,797.2,187.2,93.7,24.6,65.99,180.01,139.2,69.82,66.07,127.49,119.54,125.13,202.81,227,94.81,117.05,87.22,86.06,88.52,64.68,71.08],"monthValue":[73.05,74.44,74.83,77.97,77.27,77.26,77.5,77.23,78.66,78.63,78.8,77.35,76.98,76.86,74.59,73.86,73.84,74.61,75.14,75.04,74.65,71.08],"yearValue":[116.19,115.2,113.38,128.75,98.28,93.85,87.22,89.19,91.76,84.27,88.6,93.04,86.54,87.67,79.72,75.28,63.95,73.45,66.02,69.25,73.91,71.08],"dayValue":[71.89,71.77,71.94,71.97,71.27,71.51,71.5,71.52,71.45,71.23,71.14,71.18,71.13,70.75,70.85,70.92,71.05,71.11,71.03,71.01,70.93,71.08],"quarterValue":[88.52,88.52,88.52,88.52,88.52,88.52,64.68,64.68,64.68,64.68,64.68,64.68,64.68,64.68,64.68,64.68,71.08,71.08,71.08,71.08,71.08,71.08]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,27 ₽","relativeDelta":"−0,38%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2,49 ₽","relativeDelta":"−3,38%","direction":"negative"},"monthDelta":{"absoluteDelta":"−1,97 ₽","relativeDelta":"−2,7%","direction":"negative"},"yearDelta":{"absoluteDelta":"−32,92 ₽","relativeDelta":"−31,65%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−42,92 ₽","relativeDelta":"−37,65%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"299,08 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[299.9,300,298.65,298.99,297.67,297.7,297.53,297.9,298.06,298.31,298.27,298.4,299.05,299,298.9,298.77,298.89,298.72,298.78,298.86,299.48,299.08],"halfYearValue":[317.58,317.58,317.58,315.18,315.18,315.18,315.18,315.18,311.42,311.42,311.42,311.42,311.42,311.42,295.47,295.47,295.47,295.47,295.47,299.08,299.08,299.08],"allTimeValue":[99.34,23.32,80.05,85.49,109.51,71.99,75.52,146.46,243.49,232.77,202.78,327.56,143.8,231,277.84,258.21,316.03,317.58,315.18,311.42,295.47,299.08],"monthValue":[304.95,306.39,306.73,307.19,303.86,304.77,304.39,305.08,304.78,303.5,301.96,299.87,300.26,299.92,297.72,300.65,302.03,300.26,302.51,302.63,302.55,299.08],"yearValue":[280.74,310.1,305.5,325.3,285.35,300.01,294.64,306.16,317.96,309.7,319.37,312.58,307.38,309.98,308.74,301.68,280.4,304.18,295.7,304.75,307.22,299.08],"dayValue":[299.34,299.57,299.29,299.5,299.19,299.46,299.86,299.6,299.54,299.11,299.02,299.26,299.22,298.35,298.72,299.06,298.88,298.95,298.98,298.93,298.87,299.08],"quarterValue":[311.42,311.42,311.42,311.42,311.42,311.42,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,299.08,299.08,299.08,299.08,299.08,299.08]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,30 ₽","relativeDelta":"0,1%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,82 ₽","relativeDelta":"−0,27%","direction":"negative"},"monthDelta":{"absoluteDelta":"−5,87 ₽","relativeDelta":"−1,92%","direction":"negative"},"yearDelta":{"absoluteDelta":"24,71 ₽","relativeDelta":"9,01%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"249,43 ₽","relativeDelta":"502,38%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"23:50","dateInfo":"06.01.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"152,64 ₽","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 23:50, дата 06.01.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/GMKN.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7898","animationChart":true,"language":"ru","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,02 ₽","relativeDelta":"1,34%","direction":"positive"},"weekDelta":{"absoluteDelta":"3,18 ₽","relativeDelta":"2,13%","direction":"positive"},"monthDelta":{"absoluteDelta":"19,62 ₽","relativeDelta":"14,75%","direction":"positive"},"yearDelta":{"absoluteDelta":"39,22 ₽","relativeDelta":"34,58%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"119,78 ₽","relativeDelta":"364,57%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","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":"EXmR1HGsTFPMUjmRH72VFw==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"5xztw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"5xzt3":{"state":{"items":[{"buttonText":"Забрать подарок","image":"https://avatars.mds.yandex.net/get-sbs-sd/1519950/b4ab0d5c-db43-4452-a08a-51642f0dfe8b/orig","icon":"https://avatars.mds.yandex.net/get-sbs-sd/1683092/831f5712-501a-4f4e-9a87-98b083a1d865/orig","type":"promo_tbank","url":"https://t-invest.onelink.me/ZjD4/i5r1lp33?utm_source=yandex&utm_medium=vdo.fix&utm_campaign=inv_vdo_rch_all_ya_fix_title.fin_all_yndx-spec-nov-inv_0126_rus_cdev_w2a.ul_n&utm_term=n_n_n_n&utm_content=8104-ot6rub_n_n","text":"от 6 рублей","title":"Инвестиции"},{"subtitle":"498 предложений от 86 банков","text":"498 предложений от 86 банков","buttonText":"Подобрать","title":"Вклады до 31%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 23 банков","text":"Предложения от 23 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=1767783181733734-14368728728840128016-balancer-l7leveler-kubr-yp-vla-24-BAL"},{"subtitle":"До 215 дней без процентов","text":"До 215 дней без процентов","buttonText":"Подобрать","title":"Кредитные карты","type":"creditcard","iconType":"сreditCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_NlnPwutur3mxY8yBX3ao/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_oleCGH0TPA6KFhKRfPjc/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105"],"url":"/finance/creditcard"},{"subtitle":"Кешбэк, до 16% на остаток","text":"Бесплатное обслуживание, кешбэк, до 16% на остаток","buttonText":"Подобрать","title":"Дебетовые карты","type":"debitcard","iconType":"debitCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_7yxaDaFCXDxWxcoTuzxi/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_icHsYUIz2dSlwWrRi940/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5392786/finance_VFHYta8u0Dygc8rfpenC/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_RLR1ojbpXjKXN8wdNXXs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/9811071/finance_HmIYknD85PlikIkbb4EL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_k0wr9o5HgfLAQ5avASXL/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105"],"url":"/finance/debitcard"}],"title":"Смотрите также","isFirstBig":true,"isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"5xztw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"5xzt4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки GMKN","subtype":"rsya_finance_main","nonceId":"EXmR1HGsTFPMUjmRH72VFw==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1767783181733734-14368728728840128016-balancer-l7leveler-kubr-yp-vla-24-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"5xztw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"5xzt5":{"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":"5xztw07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}