Стоимость акции ЛУКОЙЛА (LKOH) за последний месяц опустилась на 483,50 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
LKOHЛУКОЙЛБиржа MOEX, время открытия 13:00, дата 07.05.2026
{"hypg0":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","iframeUrl":"https://yandex.ru/favs?isIframeMode=1&favoritesTheme=products&lr=213"}},"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%2BLKOH%26ncrnd%3D5219","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%2BLKOH%26ncrnd%3D5219&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1778149140004282-17463248041783421543-balancer-l7leveler-kubr-yp-vla-64-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки LKOH","reqid":"1778149140004282-17463248041783421543-balancer-l7leveler-kubr-yp-vla-64-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки LKOH\"}","counters":{"type":"b","data":{"$header":"hypgz000","logo":"hypgz001","advanced-search":"hypgz002","login":"hypgz004","usermenu":"hypgz005","market-cart":"hypgz007","more-button":"hypgz008","cbir":"hypgz009","clear":"hypgz00a","submit":"hypgz00b","alice":"hypgz00c","favorites":"hypgz00d","weather-informer":"hypgz00e","$navigation":"hypgz00f","item":"hypgz01i","tab-search":"hypgz011","tab-alice_chat":"hypgz013","tab-finance":"hypgz015","tab-images":"hypgz017","tab-video":"hypgz019","tab-maps":"hypgz01b","tab-shopping":"hypgz01d","tab-realty":"hypgz01f","tab-translate":"hypgz01h","tab-all":"hypgz01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"6531808031778148967"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hypgw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"hypg1":{"state":{"title":"Акции ЛУКОЙЛ (LKOH)","subtitle":"Стоимость акции ЛУКОЙЛА (LKOH) за последний месяц опустилась на 483,50 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hypgw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"hypg2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"751","open":"5115.5","close":"5117.5","value":"5117.5","low":"5114.5","high":"5117.5","ts":"1778061300"},{"volume":"7071","open":"5101","close":"5105.5","value":"5105.5","low":"5100","high":"5105.5","ts":"1778061600"},{"volume":"1511","open":"5102.5","close":"5105","value":"5105","low":"5102.5","high":"5106.5","ts":"1778061900"},{"volume":"314","open":"5109.5","close":"5109.5","value":"5109.5","low":"5109","high":"5110","ts":"1778062200"},{"volume":"1436","open":"5102","close":"5104.5","value":"5104.5","low":"5100","high":"5104.5","ts":"1778062500"},{"volume":"767","open":"5106","close":"5107.5","value":"5107.5","low":"5105","high":"5107.5","ts":"1778062800"},{"volume":"1695","open":"5112","close":"5115.5","value":"5115.5","low":"5111.5","high":"5115.5","ts":"1778063100"},{"volume":"4028","open":"5121","close":"5115.5","value":"5115.5","low":"5111.5","high":"5121","ts":"1778063400"},{"volume":"487","open":"5121.5","close":"5121","value":"5121","low":"5120","high":"5121.5","ts":"1778063700"},{"volume":"90","open":"5121","close":"5120.5","value":"5120.5","low":"5120.5","high":"5121","ts":"1778064000"},{"volume":"917","open":"5116.5","close":"5120.5","value":"5120.5","low":"5116.5","high":"5121","ts":"1778064300"},{"volume":"3240","open":"5110.5","close":"5109","value":"5109","low":"5109","high":"5112","ts":"1778064600"},{"volume":"2013","open":"5105.5","close":"5111.5","value":"5111.5","low":"5105.5","high":"5115.5","ts":"1778064900"},{"volume":"897","open":"5119.5","close":"5119.5","value":"5119.5","low":"5119","high":"5120","ts":"1778065200"},{"volume":"1050","open":"5115.5","close":"5115","value":"5115","low":"5113","high":"5117.5","ts":"1778065500"},{"volume":"37","open":"5115","close":"5115.5","value":"5115.5","low":"5114.5","high":"5116","ts":"1778065800"},{"volume":"523","open":"5109.5","close":"5108.5","value":"5108.5","low":"5108","high":"5109.5","ts":"1778066100"},{"volume":"75","open":"5110.5","close":"5111","value":"5111","low":"5110","high":"5112","ts":"1778066400"},{"volume":"326","open":"5104.5","close":"5104","value":"5104","low":"5104","high":"5105.5","ts":"1778066700"},{"volume":"254","open":"5115","close":"5114","value":"5114","low":"5112","high":"5115","ts":"1778067000"},{"volume":"1984","open":"5110.5","close":"5110","value":"5110","low":"5110","high":"5111.5","ts":"1778067300"},{"volume":"122","open":"5109","close":"5111","value":"5111","low":"5109","high":"5111.5","ts":"1778067600"},{"volume":"463","open":"5115.5","close":"5113","value":"5113","low":"5112","high":"5116.5","ts":"1778067900"},{"volume":"2861","open":"5122","close":"5129","value":"5129","low":"5121.5","high":"5132","ts":"1778068200"},{"volume":"478","open":"5124.5","close":"5125.5","value":"5125.5","low":"5124.5","high":"5126.5","ts":"1778068500"},{"volume":"143","open":"5129","close":"5130","value":"5130","low":"5128.5","high":"5130","ts":"1778068800"},{"volume":"627","open":"5138","close":"5137","value":"5137","low":"5135","high":"5138","ts":"1778069100"},{"volume":"1613","open":"5138.5","close":"5140","value":"5140","low":"5138","high":"5140","ts":"1778069400"},{"volume":"1119","open":"5140","close":"5138.5","value":"5138.5","low":"5138.5","high":"5141.5","ts":"1778069700"},{"volume":"1865","open":"5132","close":"5128.5","value":"5128.5","low":"5126","high":"5132","ts":"1778070000"},{"volume":"279","open":"5130","close":"5130","value":"5130","low":"5129.5","high":"5130","ts":"1778070300"},{"volume":"852","open":"5129.5","close":"5131","value":"5131","low":"5129.5","high":"5131","ts":"1778070600"},{"volume":"296","open":"5130.5","close":"5132","value":"5132","low":"5130.5","high":"5132.5","ts":"1778070900"},{"volume":"473","open":"5130","close":"5130","value":"5130","low":"5129.5","high":"5131","ts":"1778071200"},{"volume":"809","open":"5128.5","close":"5130","value":"5130","low":"5128.5","high":"5130","ts":"1778071500"},{"volume":"4388","open":"5129.5","close":"5126.5","value":"5126.5","low":"5121.5","high":"5130","ts":"1778071800"},{"volume":"790","open":"5120.5","close":"5121.5","value":"5121.5","low":"5120.5","high":"5121.5","ts":"1778072100"},{"volume":"1021","open":"5120","close":"5126.5","value":"5126.5","low":"5120","high":"5126.5","ts":"1778072400"},{"volume":"277","open":"5127","close":"5125.5","value":"5125.5","low":"5125.5","high":"5127","ts":"1778072700"},{"volume":"481","open":"5129","close":"5128","value":"5128","low":"5126","high":"5129","ts":"1778073000"},{"volume":"2143","open":"5130.5","close":"5131","value":"5131","low":"5129.5","high":"5131.5","ts":"1778073300"},{"volume":"852","open":"5140.5","close":"5137.5","value":"5137.5","low":"5137.5","high":"5141","ts":"1778073600"},{"volume":"2567","open":"5131","close":"5137.5","value":"5137.5","low":"5130.5","high":"5141.5","ts":"1778073900"},{"volume":"811","open":"5135.5","close":"5129.5","value":"5129.5","low":"5129.5","high":"5136","ts":"1778074200"},{"volume":"789","open":"5131.5","close":"5132","value":"5132","low":"5129.5","high":"5132","ts":"1778074500"},{"volume":"420","open":"5138.5","close":"5137.5","value":"5137.5","low":"5137.5","high":"5139.5","ts":"1778074800"},{"volume":"476","open":"5135","close":"5134","value":"5134","low":"5133.5","high":"5136","ts":"1778075100"},{"volume":"1819","open":"5127.5","close":"5125.5","value":"5125.5","low":"5123","high":"5127.5","ts":"1778075400"},{"volume":"389","open":"5125.5","close":"5127","value":"5127","low":"5125.5","high":"5127.5","ts":"1778075700"},{"volume":"425","open":"5128","close":"5126","value":"5126","low":"5126","high":"5128","ts":"1778076000"},{"volume":"396","open":"5127.5","close":"5129","value":"5129","low":"5127.5","high":"5130","ts":"1778076300"},{"volume":"416","open":"5120.5","close":"5124","value":"5124","low":"5120.5","high":"5124","ts":"1778076600"},{"volume":"526","open":"5131.5","close":"5131.5","value":"5131.5","low":"5129","high":"5131.5","ts":"1778076900"},{"volume":"352","open":"5126.5","close":"5126","value":"5126","low":"5125.5","high":"5128","ts":"1778077200"},{"volume":"452","open":"5129","close":"5131","value":"5131","low":"5128.5","high":"5131.5","ts":"1778077500"},{"volume":"484","open":"5131.5","close":"5131","value":"5131","low":"5131","high":"5132","ts":"1778077800"},{"volume":"291","open":"5139","close":"5138.5","value":"5138.5","low":"5138","high":"5139","ts":"1778078100"},{"volume":"355","open":"5142","close":"5139.5","value":"5139.5","low":"5139","high":"5142","ts":"1778078400"},{"volume":"1108","open":"5146.5","close":"5146.5","value":"5146.5","low":"5146","high":"5148","ts":"1778078700"},{"volume":"400","open":"5143.5","close":"5144","value":"5144","low":"5143","high":"5144","ts":"1778079000"},{"volume":"382","open":"5146.5","close":"5143.5","value":"5143.5","low":"5143.5","high":"5146.5","ts":"1778079300"},{"volume":"280","open":"5143","close":"5140","value":"5140","low":"5140","high":"5143","ts":"1778079600"},{"volume":"34","open":"5144","close":"5144","value":"5144","low":"5143.5","high":"5144","ts":"1778079900"},{"volume":"622","open":"5132","close":"5133","value":"5133","low":"5132","high":"5135.5","ts":"1778080200"},{"volume":"156","open":"5138.5","close":"5139.5","value":"5139.5","low":"5138.5","high":"5139.5","ts":"1778080500"},{"volume":"337","open":"5135","close":"5134.5","value":"5134.5","low":"5133.5","high":"5135.5","ts":"1778080800"},{"volume":"195","open":"5136.5","close":"5137.5","value":"5137.5","low":"5136.5","high":"5138.5","ts":"1778081100"},{"volume":"65","open":"5139","close":"5140","value":"5140","low":"5139","high":"5140","ts":"1778081400"},{"volume":"35","open":"5137","close":"5137","value":"5137","low":"5136.5","high":"5137","ts":"1778081700"},{"volume":"2","open":"5136","close":"5136","value":"5136","low":"5136","high":"5136","ts":"1778082000"},{"volume":"45","open":"5141","close":"5141.5","value":"5141.5","low":"5141","high":"5142","ts":"1778082300"},{"volume":"144","open":"5141","close":"5141.5","value":"5141.5","low":"5141","high":"5141.5","ts":"1778082600"},{"volume":"9","open":"5135","close":"5135","value":"5135","low":"5135","high":"5135","ts":"1778082900"},{"volume":"704","open":"5144","close":"5143.5","value":"5143.5","low":"5142","high":"5144","ts":"1778083200"},{"volume":"364","open":"5141.5","close":"5139.5","value":"5139.5","low":"5138.5","high":"5141.5","ts":"1778083500"},{"volume":"16","open":"5140.5","close":"5141.5","value":"5141.5","low":"5140","high":"5141.5","ts":"1778083800"},{"volume":"13","open":"5140","close":"5140","value":"5140","low":"5139.5","high":"5140","ts":"1778084100"},{"volume":"70","open":"5135","close":"5135","value":"5135","low":"5132.5","high":"5135","ts":"1778084400"},{"volume":"636","open":"5130.5","close":"5129","value":"5129","low":"5128.5","high":"5130.5","ts":"1778084700"},{"volume":"32","open":"5132","close":"5133","value":"5133","low":"5132","high":"5133","ts":"1778085000"},{"volume":"14","open":"5129","close":"5128.5","value":"5128.5","low":"5128.5","high":"5129","ts":"1778085300"},{"volume":"690","open":"5130","close":"5129.5","value":"5129.5","low":"5129","high":"5130","ts":"1778085600"},{"volume":"21","open":"5130","close":"5130","value":"5130","low":"5129.5","high":"5130","ts":"1778085900"},{"volume":"211","open":"5129.5","close":"5128","value":"5128","low":"5128","high":"5129.5","ts":"1778086200"},{"volume":"65","open":"5129","close":"5129.5","value":"5129.5","low":"5128.5","high":"5130","ts":"1778086500"},{"volume":"46","open":"5128","close":"5128.5","value":"5128.5","low":"5126.5","high":"5129","ts":"1778086800"},{"volume":"31","open":"5126.5","close":"5127","value":"5127","low":"5126.5","high":"5127.5","ts":"1778087100"},{"volume":"5","open":"5130","close":"5130","value":"5130","low":"5130","high":"5130","ts":"1778087400"},{"volume":"11","open":"5127","close":"5127.5","value":"5127.5","low":"5127","high":"5127.5","ts":"1778087700"},{"volume":"4","open":"5127.5","close":"5127.5","value":"5127.5","low":"5127.5","high":"5127.5","ts":"1778088000"},{"volume":"4","open":"5127.5","close":"5127","value":"5127","low":"5126.5","high":"5127.5","ts":"1778088300"},{"volume":"948","open":"5127","close":"5127.5","value":"5127.5","low":"5126.5","high":"5127.5","ts":"1778088600"},{"volume":"8","open":"5127.5","close":"5127.5","value":"5127.5","low":"5127","high":"5127.5","ts":"1778088900"},{"volume":"569","open":"5125.5","close":"5125.5","value":"5125.5","low":"5124","high":"5125.5","ts":"1778089200"},{"volume":"15","open":"5123","close":"5122.5","value":"5122.5","low":"5122.5","high":"5123","ts":"1778089500"},{"volume":"1864","open":"5121.5","close":"5122.5","value":"5122.5","low":"5121","high":"5122.5","ts":"1778089800"},{"volume":"21","open":"5124","close":"5123.5","value":"5123.5","low":"5123.5","high":"5124","ts":"1778090100"},{"volume":"30","open":"5124.5","close":"5125","value":"5125","low":"5124.5","high":"5125","ts":"1778090400"},{"volume":"127","open":"5123","close":"5124","value":"5124","low":"5123","high":"5124","ts":"1778090700"},{"volume":"73","open":"5125","close":"5124.5","value":"5124.5","low":"5124","high":"5125","ts":"1778091000"},{"volume":"12","open":"5123","close":"5123","value":"5123","low":"5121.5","high":"5123","ts":"1778091300"},{"volume":"26","open":"5121","close":"5122.5","value":"5122.5","low":"5120.5","high":"5123","ts":"1778091600"},{"volume":"79","open":"5124","close":"5123","value":"5123","low":"5123","high":"5124","ts":"1778091900"},{"volume":"168","open":"5122.5","close":"5122.5","value":"5122.5","low":"5122.5","high":"5123","ts":"1778092200"},{"volume":"158","open":"5122","close":"5120.5","value":"5120.5","low":"5120.5","high":"5123","ts":"1778092500"},{"volume":"39","open":"5121","close":"5122","value":"5122","low":"5120.5","high":"5122","ts":"1778092800"},{"volume":"81","open":"5115.5","close":"5115.5","value":"5115.5","low":"5115","high":"5115.5","ts":"1778093100"},{"volume":"14","open":"5118","close":"5117.5","value":"5117.5","low":"5116.5","high":"5118","ts":"1778093400"},{"volume":"204","open":"5115","close":"5113.5","value":"5113.5","low":"5112.5","high":"5115","ts":"1778093700"},{"volume":"93","open":"5114.5","close":"5114.5","value":"5114.5","low":"5114.5","high":"5115","ts":"1778094000"},{"volume":"451","open":"5114.5","close":"5116","value":"5116","low":"5112.5","high":"5116","ts":"1778094300"},{"volume":"56","open":"5114.5","close":"5115","value":"5115","low":"5114","high":"5115","ts":"1778094600"},{"volume":"16","open":"5115","close":"5115","value":"5115","low":"5114.5","high":"5115","ts":"1778094900"},{"volume":"29","open":"5116","close":"5116","value":"5116","low":"5116","high":"5117","ts":"1778095200"},{"volume":"23","open":"5116.5","close":"5115.5","value":"5115.5","low":"5115","high":"5116.5","ts":"1778095500"},{"volume":"35","open":"5116.5","close":"5116","value":"5116","low":"5115.5","high":"5117","ts":"1778095800"},{"volume":"504","open":"5112.5","close":"5114","value":"5114","low":"5112","high":"5114","ts":"1778096100"},{"volume":"312","open":"5110","close":"5110","value":"5110","low":"5109.5","high":"5111.5","ts":"1778096400"},{"volume":"7","open":"5112","close":"5112","value":"5112","low":"5112","high":"5112.5","ts":"1778096700"},{"volume":"20","open":"5113.5","close":"5113.5","value":"5113.5","low":"5113.5","high":"5113.5","ts":"1778097000"},{"volume":"4","open":"5114","close":"5114.5","value":"5114.5","low":"5114","high":"5114.5","ts":"1778097300"},{"volume":"47","open":"5114.5","close":"5114.5","value":"5114.5","low":"5114","high":"5114.5","ts":"1778097600"},{"volume":"12","open":"5116","close":"5116","value":"5116","low":"5115.5","high":"5116","ts":"1778097900"},{"volume":"55","open":"5116","close":"5116","value":"5116","low":"5116","high":"5116","ts":"1778098200"},{"volume":"23","open":"5116","close":"5115.5","value":"5115.5","low":"5115.5","high":"5116","ts":"1778098500"},{"volume":"327","open":"5117.5","close":"5117","value":"5117","low":"5117","high":"5118","ts":"1778098800"},{"volume":"34","open":"5118","close":"5118","value":"5118","low":"5118","high":"5118","ts":"1778099100"},{"volume":"86","open":"5119.5","close":"5119.5","value":"5119.5","low":"5119.5","high":"5119.5","ts":"1778099400"},{"volume":"62","open":"5122","close":"5122","value":"5122","low":"5120","high":"5122","ts":"1778099700"},{"volume":"26","open":"5123","close":"5124","value":"5124","low":"5122.5","high":"5124","ts":"1778100000"},{"volume":"271","open":"5123.5","close":"5124","value":"5124","low":"5123","high":"5125","ts":"1778100300"},{"volume":"71","open":"5130","close":"5130","value":"5130","low":"5130","high":"5130","ts":"1778126100"},{"volume":"181","open":"5125.5","close":"5124","value":"5124","low":"5121.5","high":"5125.5","ts":"1778126400"},{"volume":"162","open":"5116","close":"5115.5","value":"5115.5","low":"5115.5","high":"5118.5","ts":"1778126700"},{"volume":"486","open":"5117","close":"5114.5","value":"5114.5","low":"5112.5","high":"5117","ts":"1778127000"},{"volume":"58","open":"5118.5","close":"5118.5","value":"5118.5","low":"5118","high":"5118.5","ts":"1778127300"},{"volume":"15","open":"5118.5","close":"5119","value":"5119","low":"5118.5","high":"5119","ts":"1778127600"},{"volume":"49","open":"5118.5","close":"5119","value":"5119","low":"5118.5","high":"5119","ts":"1778127900"},{"volume":"141","open":"5122","close":"5119.5","value":"5119.5","low":"5119.5","high":"5122","ts":"1778128200"},{"volume":"16","open":"5114","close":"5114","value":"5114","low":"5113","high":"5114","ts":"1778128500"},{"volume":"25","open":"5113","close":"5114","value":"5114","low":"5113","high":"5114","ts":"1778128800"},{"volume":"42","open":"5114.5","close":"5114.5","value":"5114.5","low":"5114.5","high":"5114.5","ts":"1778129100"},{"volume":"135","open":"5114.5","close":"5111","value":"5111","low":"5111","high":"5114.5","ts":"1778129400"},{"volume":"15","open":"5112","close":"5114","value":"5114","low":"5112","high":"5114","ts":"1778129700"},{"volume":"27","open":"5111","close":"5113","value":"5113","low":"5111","high":"5113","ts":"1778130000"},{"volume":"15","open":"5120","close":"5120","value":"5120","low":"5120","high":"5120","ts":"1778130300"},{"volume":"11","open":"5117.5","close":"5117","value":"5117","low":"5117","high":"5117.5","ts":"1778130600"},{"volume":"4018","open":"5113.5","close":"5108","value":"5108","low":"5108","high":"5113.5","ts":"1778130900"},{"volume":"270","open":"5110.5","close":"5113.5","value":"5113.5","low":"5110.5","high":"5114","ts":"1778131200"},{"volume":"4","open":"5110.5","close":"5110.5","value":"5110.5","low":"5110.5","high":"5111.5","ts":"1778131500"},{"volume":"444","open":"5106","close":"5102","value":"5102","low":"5102","high":"5106","ts":"1778131800"},{"volume":"74","open":"5101","close":"5101.5","value":"5101.5","low":"5100.5","high":"5101.5","ts":"1778132100"},{"volume":"12","open":"5106.5","close":"5106.5","value":"5106.5","low":"5106","high":"5106.5","ts":"1778132400"},{"volume":"137","open":"5102.5","close":"5105","value":"5105","low":"5102.5","high":"5105","ts":"1778132700"},{"volume":"152","open":"5107","close":"5105.5","value":"5105.5","low":"5104.5","high":"5107.5","ts":"1778133000"},{"volume":"15","open":"5107","close":"5107","value":"5107","low":"5107","high":"5107","ts":"1778133300"},{"volume":"190","open":"5108","close":"5110","value":"5110","low":"5108","high":"5110","ts":"1778133600"},{"volume":"168","open":"5110","close":"5112","value":"5112","low":"5109","high":"5112","ts":"1778133900"},{"volume":"20","open":"5111","close":"5111","value":"5111","low":"5110.5","high":"5111","ts":"1778134200"},{"volume":"367","open":"5115","close":"5113","value":"5113","low":"5112.5","high":"5116","ts":"1778134500"},{"volume":"9","open":"5112","close":"5112","value":"5112","low":"5111.5","high":"5112","ts":"1778134800"},{"volume":"501","open":"5120","close":"5115","value":"5115","low":"5115","high":"5120","ts":"1778135100"},{"volume":"270","open":"5118.5","close":"5117.5","value":"5117.5","low":"5117.5","high":"5121","ts":"1778135400"},{"volume":"17","open":"5118","close":"5116","value":"5116","low":"5116","high":"5118.5","ts":"1778135700"},{"volume":"473","open":"5108.5","close":"5107.5","value":"5107.5","low":"5105.5","high":"5108.5","ts":"1778136000"},{"volume":"69","open":"5110","close":"5110.5","value":"5110.5","low":"5108","high":"5111","ts":"1778136300"},{"volume":"24","open":"5106","close":"5107","value":"5107","low":"5104.5","high":"5107","ts":"1778136600"},{"volume":"31","open":"5110","close":"5108","value":"5108","low":"5108","high":"5110","ts":"1778136900"},{"volume":"179","open":"5107","close":"5105.5","value":"5105.5","low":"5105","high":"5107","ts":"1778137200"},{"volume":"191","open":"5105.5","close":"5103.5","value":"5103.5","low":"5103","high":"5105.5","ts":"1778137500"},{"volume":"347","open":"5093","close":"5095.5","value":"5095.5","low":"5093","high":"5096.5","ts":"1778137800"},{"volume":"6815","open":"5082.5","close":"5078.5","value":"5078.5","low":"5078","high":"5082.5","ts":"1778138100"},{"volume":"353","open":"5080","close":"5079.5","value":"5079.5","low":"5079.5","high":"5080","ts":"1778138400"},{"volume":"348","open":"5085.5","close":"5085.5","value":"5085.5","low":"5083","high":"5085.5","ts":"1778138700"},{"volume":"796","open":"5086.5","close":"5081.5","value":"5081.5","low":"5081.5","high":"5086.5","ts":"1778139000"},{"volume":"1208","open":"5085.5","close":"5081","value":"5081","low":"5081","high":"5085.5","ts":"1778139300"},{"volume":"1272","open":"5082","close":"5081.5","value":"5081.5","low":"5080.5","high":"5082","ts":"1778139600"},{"volume":"1366","open":"5082.5","close":"5087","value":"5087","low":"5082","high":"5087","ts":"1778139900"},{"volume":"7490","open":"5083.5","close":"5080","value":"5080","low":"5079","high":"5083.5","ts":"1778140200"},{"volume":"3344","open":"5075","close":"5075","value":"5075","low":"5073","high":"5075","ts":"1778140500"},{"volume":"653","open":"5079.5","close":"5080","value":"5080","low":"5079.5","high":"5081.5","ts":"1778140800"},{"volume":"207","open":"5076","close":"5075.5","value":"5075.5","low":"5074.5","high":"5076.5","ts":"1778141100"},{"volume":"755","open":"5079.5","close":"5079","value":"5079","low":"5078","high":"5079.5","ts":"1778141400"},{"volume":"70","open":"5079","close":"5079","value":"5079","low":"5078.5","high":"5079","ts":"1778141700"},{"volume":"201","open":"5078.5","close":"5078.5","value":"5078.5","low":"5078","high":"5078.5","ts":"1778142000"},{"volume":"225","open":"5083.5","close":"5080.5","value":"5080.5","low":"5080","high":"5083.5","ts":"1778142300"},{"volume":"461","open":"5075.5","close":"5076.5","value":"5076.5","low":"5075","high":"5077","ts":"1778142600"},{"volume":"382","open":"5072.5","close":"5074","value":"5074","low":"5072.5","high":"5074","ts":"1778142900"},{"volume":"1384","open":"5078.5","close":"5077","value":"5077","low":"5072","high":"5080","ts":"1778143200"},{"volume":"293","open":"5075.5","close":"5076","value":"5076","low":"5075","high":"5076.5","ts":"1778143500"},{"volume":"67","open":"5075.5","close":"5077.5","value":"5077.5","low":"5075.5","high":"5077.5","ts":"1778143800"},{"volume":"171","open":"5079.5","close":"5080.5","value":"5080.5","low":"5078.5","high":"5080.5","ts":"1778144100"},{"volume":"196","open":"5078","close":"5076.5","value":"5076.5","low":"5075.5","high":"5078","ts":"1778144400"},{"volume":"304","open":"5080","close":"5081","value":"5081","low":"5080","high":"5081","ts":"1778144700"},{"volume":"803","open":"5085.5","close":"5086.5","value":"5086.5","low":"5085","high":"5089","ts":"1778145000"},{"volume":"354","open":"5086","close":"5089.5","value":"5089.5","low":"5086","high":"5089.5","ts":"1778145300"},{"volume":"390","open":"5085","close":"5084","value":"5084","low":"5084","high":"5085","ts":"1778145600"},{"volume":"538","open":"5082","close":"5081.5","value":"5081.5","low":"5080.5","high":"5082.5","ts":"1778145900"},{"volume":"212","open":"5084","close":"5085","value":"5085","low":"5084","high":"5086","ts":"1778146200"},{"volume":"123","open":"5093","close":"5092","value":"5092","low":"5092","high":"5094","ts":"1778146500"},{"volume":"7802","open":"5092.5","close":"5091.5","value":"5091.5","low":"5089.5","high":"5099","ts":"1778146800"},{"volume":"843","open":"5091.5","close":"5097","value":"5097","low":"5091","high":"5097.5","ts":"1778147100"},{"volume":"1993","open":"5097.5","close":"5093","value":"5093","low":"5093","high":"5099","ts":"1778147400"},{"volume":"252","open":"5093","close":"5093","value":"5093","low":"5092","high":"5094","ts":"1778147700"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"153","open":"5439","close":"5441.5","value":"5441.5","low":"5438.5","high":"5441.5","ts":"1777539600"},{"volume":"194","open":"5439","close":"5439","value":"5439","low":"5438.5","high":"5439.5","ts":"1777543200"},{"volume":"1006","open":"5419","close":"5422.5","value":"5422.5","low":"5418.5","high":"5423.5","ts":"1777546800"},{"volume":"713","open":"5422","close":"5422.5","value":"5422.5","low":"5421.5","high":"5422.5","ts":"1777550400"},{"volume":"448","open":"5430","close":"5437.5","value":"5437.5","low":"5430","high":"5440","ts":"1777554000"},{"volume":"806","open":"5462.5","close":"5461","value":"5461","low":"5460.5","high":"5463.5","ts":"1777557600"},{"volume":"6","open":"5471","close":"5471","value":"5471","low":"5471","high":"5471","ts":"1777561200"},{"volume":"122","open":"5471","close":"5470","value":"5470","low":"5470","high":"5471","ts":"1777564800"},{"volume":"197","open":"5492","close":"5493","value":"5493","low":"5491.5","high":"5493","ts":"1777568400"},{"volume":"10046","open":"5503","close":"5498","value":"5498","low":"5492","high":"5503","ts":"1777572000"},{"volume":"45123","open":"5498.5","close":"5507.5","value":"5507.5","low":"5498","high":"5511.5","ts":"1777575600"},{"volume":"88832","open":"5507","close":"5518","value":"5518","low":"5506.5","high":"5523","ts":"1777579200"},{"volume":"385","open":"5240","close":"5240","value":"5240","low":"5240","high":"5240","ts":"1777701600"},{"volume":"18","open":"5245.5","close":"5246","value":"5246","low":"5245","high":"5246","ts":"1777705200"},{"volume":"6","open":"5248","close":"5248","value":"5248","low":"5248","high":"5248","ts":"1777708800"},{"volume":"5","open":"5246.5","close":"5247.5","value":"5247.5","low":"5246.5","high":"5247.5","ts":"1777712400"},{"volume":"2","open":"5248.5","close":"5249","value":"5249","low":"5248.5","high":"5249","ts":"1777716000"},{"volume":"6","open":"5247","close":"5246.5","value":"5246.5","low":"5246.5","high":"5247","ts":"1777719600"},{"volume":"14","open":"5248.5","close":"5247","value":"5247","low":"5247","high":"5248.5","ts":"1777723200"},{"volume":"109","open":"5246.5","close":"5243.5","value":"5243.5","low":"5243.5","high":"5246.5","ts":"1777726800"},{"volume":"346","open":"5246.5","close":"5248.5","value":"5248.5","low":"5246.5","high":"5248.5","ts":"1777730400"},{"volume":"13","open":"5246","close":"5244","value":"5244","low":"5244","high":"5246.5","ts":"1777734000"},{"volume":"806","open":"5244","close":"5244","value":"5244","low":"5244","high":"5244","ts":"1777788000"},{"volume":"59","open":"5243.5","close":"5244","value":"5244","low":"5243","high":"5244","ts":"1777791600"},{"volume":"8","open":"5243.5","close":"5244.5","value":"5244.5","low":"5243.5","high":"5244.5","ts":"1777795200"},{"volume":"1","open":"5244","close":"5244","value":"5244","low":"5244","high":"5244","ts":"1777798800"},{"volume":"3","open":"5247","close":"5247","value":"5247","low":"5247","high":"5247","ts":"1777802400"},{"volume":"13","open":"5245.5","close":"5246.5","value":"5246.5","low":"5245.5","high":"5246.5","ts":"1777806000"},{"volume":"16","open":"5247","close":"5247","value":"5247","low":"5247","high":"5247","ts":"1777809600"},{"volume":"6","open":"5252","close":"5252.5","value":"5252.5","low":"5252","high":"5252.5","ts":"1777813200"},{"volume":"30","open":"5252","close":"5252","value":"5252","low":"5252","high":"5252","ts":"1777816800"},{"volume":"810","open":"5253","close":"5255","value":"5255","low":"5253","high":"5256.5","ts":"1777820400"},{"volume":"1285","open":"5265","close":"5265","value":"5265","low":"5265","high":"5265","ts":"1777863600"},{"volume":"81","open":"5264","close":"5264.5","value":"5264.5","low":"5261.5","high":"5264.5","ts":"1777867200"},{"volume":"873","open":"5278","close":"5279","value":"5279","low":"5275","high":"5279","ts":"1777870800"},{"volume":"117","open":"5255.5","close":"5256","value":"5256","low":"5255","high":"5256","ts":"1777874400"},{"volume":"30","open":"5249","close":"5249.5","value":"5249.5","low":"5248.5","high":"5249.5","ts":"1777878000"},{"volume":"7542","open":"5200","close":"5198","value":"5198","low":"5197.5","high":"5200.5","ts":"1777881600"},{"volume":"429","open":"5192","close":"5192","value":"5192","low":"5190","high":"5192.5","ts":"1777885200"},{"volume":"782","open":"5211","close":"5211","value":"5211","low":"5209.5","high":"5214","ts":"1777888800"},{"volume":"1223","open":"5193","close":"5192","value":"5192","low":"5191.5","high":"5194","ts":"1777892400"},{"volume":"1729","open":"5182.5","close":"5188.5","value":"5188.5","low":"5181.5","high":"5189.5","ts":"1777896000"},{"volume":"147","open":"5180.5","close":"5182","value":"5182","low":"5180.5","high":"5182.5","ts":"1777899600"},{"volume":"207","open":"5184","close":"5185","value":"5185","low":"5183","high":"5185","ts":"1777903200"},{"volume":"2592","open":"5215","close":"5215","value":"5215","low":"5215","high":"5215","ts":"1777906800"},{"volume":"87","open":"5205","close":"5205.5","value":"5205.5","low":"5205","high":"5205.5","ts":"1777910400"},{"volume":"49","open":"5187.5","close":"5187.5","value":"5187.5","low":"5186","high":"5188","ts":"1777914000"},{"volume":"960","open":"5211","close":"5212.5","value":"5212.5","low":"5209.5","high":"5212.5","ts":"1777917600"},{"volume":"43","open":"5213","close":"5210","value":"5210","low":"5210","high":"5213","ts":"1777921200"},{"volume":"443","open":"5217","close":"5217","value":"5217","low":"5214.5","high":"5217","ts":"1777924800"},{"volume":"125","open":"5217","close":"5217","value":"5217","low":"5217","high":"5217","ts":"1777950000"},{"volume":"152","open":"5203","close":"5208.5","value":"5208.5","low":"5203","high":"5208.5","ts":"1777953600"},{"volume":"111","open":"5207","close":"5206","value":"5206","low":"5206","high":"5208","ts":"1777957200"},{"volume":"77","open":"5209","close":"5209","value":"5209","low":"5206.5","high":"5209.5","ts":"1777960800"},{"volume":"3685","open":"5196","close":"5185","value":"5185","low":"5185","high":"5197.5","ts":"1777964400"},{"volume":"391","open":"5160.5","close":"5163","value":"5163","low":"5158.5","high":"5165.5","ts":"1777968000"},{"volume":"413","open":"5202","close":"5202.5","value":"5202.5","low":"5202","high":"5203.5","ts":"1777971600"},{"volume":"812","open":"5184","close":"5183.5","value":"5183.5","low":"5183","high":"5184.5","ts":"1777975200"},{"volume":"126","open":"5199.5","close":"5198.5","value":"5198.5","low":"5198.5","high":"5200","ts":"1777978800"},{"volume":"355","open":"5229","close":"5227","value":"5227","low":"5227","high":"5229.5","ts":"1777982400"},{"volume":"683","open":"5233.5","close":"5233","value":"5233","low":"5231.5","high":"5235","ts":"1777986000"},{"volume":"341","open":"5241.5","close":"5244","value":"5244","low":"5241.5","high":"5244","ts":"1777989600"},{"volume":"4","open":"5225.5","close":"5225.5","value":"5225.5","low":"5225.5","high":"5225.5","ts":"1777993200"},{"volume":"183","open":"5209.5","close":"5211","value":"5211","low":"5209.5","high":"5211","ts":"1777996800"},{"volume":"41","open":"5213","close":"5211.5","value":"5211.5","low":"5211.5","high":"5213","ts":"1778000400"},{"volume":"67","open":"5216","close":"5215","value":"5215","low":"5215","high":"5216","ts":"1778004000"},{"volume":"1","open":"5228","close":"5228","value":"5228","low":"5228","high":"5228","ts":"1778007600"},{"volume":"85","open":"5209","close":"5209","value":"5209","low":"5209","high":"5210","ts":"1778011200"},{"volume":"123","open":"5209","close":"5209","value":"5209","low":"5209","high":"5209","ts":"1778036400"},{"volume":"147","open":"5202","close":"5200.5","value":"5200.5","low":"5200.5","high":"5202","ts":"1778040000"},{"volume":"4","open":"5194","close":"5192.5","value":"5192.5","low":"5192.5","high":"5194","ts":"1778043600"},{"volume":"3085","open":"5188","close":"5177","value":"5177","low":"5177","high":"5188","ts":"1778047200"},{"volume":"597","open":"5160.5","close":"5161.5","value":"5161.5","low":"5160","high":"5161.5","ts":"1778050800"},{"volume":"81","open":"5168.5","close":"5168","value":"5168","low":"5167.5","high":"5169","ts":"1778054400"},{"volume":"751","open":"5115.5","close":"5117.5","value":"5117.5","low":"5114.5","high":"5117.5","ts":"1778058000"},{"volume":"2013","open":"5105.5","close":"5111.5","value":"5111.5","low":"5105.5","high":"5115.5","ts":"1778061600"},{"volume":"478","open":"5124.5","close":"5125.5","value":"5125.5","low":"5124.5","high":"5126.5","ts":"1778065200"},{"volume":"790","open":"5120.5","close":"5121.5","value":"5121.5","low":"5120.5","high":"5121.5","ts":"1778068800"},{"volume":"389","open":"5125.5","close":"5127","value":"5127","low":"5125.5","high":"5127.5","ts":"1778072400"},{"volume":"382","open":"5146.5","close":"5143.5","value":"5143.5","low":"5143.5","high":"5146.5","ts":"1778076000"},{"volume":"9","open":"5135","close":"5135","value":"5135","low":"5135","high":"5135","ts":"1778079600"},{"volume":"65","open":"5129","close":"5129.5","value":"5129.5","low":"5128.5","high":"5130","ts":"1778083200"},{"volume":"21","open":"5124","close":"5123.5","value":"5123.5","low":"5123.5","high":"5124","ts":"1778086800"},{"volume":"204","open":"5115","close":"5113.5","value":"5113.5","low":"5112.5","high":"5115","ts":"1778090400"},{"volume":"4","open":"5114","close":"5114.5","value":"5114.5","low":"5114","high":"5114.5","ts":"1778094000"},{"volume":"271","open":"5123.5","close":"5124","value":"5124","low":"5123","high":"5125","ts":"1778097600"},{"volume":"71","open":"5130","close":"5130","value":"5130","low":"5130","high":"5130","ts":"1778122800"},{"volume":"15","open":"5112","close":"5114","value":"5114","low":"5112","high":"5114","ts":"1778126400"},{"volume":"15","open":"5107","close":"5107","value":"5107","low":"5107","high":"5107","ts":"1778130000"},{"volume":"31","open":"5110","close":"5108","value":"5108","low":"5108","high":"5110","ts":"1778133600"},{"volume":"18285","open":"5086","close":"5075","value":"5075","low":"5073","high":"5087","ts":"1778137200"},{"volume":"36324","open":"5075","close":"5080.5","value":"5080.5","low":"5071","high":"5087","ts":"1778140800"},{"volume":"26890","open":"5080.5","close":"5093","value":"5093","low":"5075.5","high":"5099","ts":"1778144400"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"852449","open":"5500","close":"5576.5","value":"5576.5","low":"5442","high":"5623.5","ts":"1775422800"},{"volume":"739771","open":"5598","close":"5591.5","value":"5591.5","low":"5544.5","high":"5668","ts":"1775509200"},{"volume":"1049520","open":"5400","close":"5448.5","value":"5448.5","low":"5352.5","high":"5514.5","ts":"1775595600"},{"volume":"461275","open":"5465","close":"5442","value":"5442","low":"5411","high":"5505.5","ts":"1775682000"},{"volume":"362907","open":"5452","close":"5392","value":"5392","low":"5377","high":"5460","ts":"1775768400"},{"volume":"35225","open":"5390","close":"5410","value":"5410","low":"5390","high":"5418.5","ts":"1775854800"},{"volume":"242748","open":"5445.5","close":"5551.5","value":"5551.5","low":"5444","high":"5551.5","ts":"1775941200"},{"volume":"635547","open":"5585","close":"5440.5","value":"5440.5","low":"5418.5","high":"5587.5","ts":"1776027600"},{"volume":"420174","open":"5450","close":"5414","value":"5414","low":"5412","high":"5466.5","ts":"1776114000"},{"volume":"429481","open":"5419.5","close":"5410.5","value":"5410.5","low":"5362.5","high":"5437.5","ts":"1776200400"},{"volume":"419975","open":"5413","close":"5368.5","value":"5368.5","low":"5365","high":"5428","ts":"1776286800"},{"volume":"835871","open":"5387","close":"5308","value":"5308","low":"5240.5","high":"5390","ts":"1776373200"},{"volume":"108687","open":"5349","close":"5357.5","value":"5357.5","low":"5328.5","high":"5370","ts":"1776459600"},{"volume":"21856","open":"5379","close":"5365","value":"5365","low":"5357","high":"5380","ts":"1776546000"},{"volume":"595914","open":"5383.5","close":"5392.5","value":"5392.5","low":"5321.5","high":"5409.5","ts":"1776632400"},{"volume":"617769","open":"5393","close":"5479.5","value":"5479.5","low":"5385.5","high":"5495","ts":"1776718800"},{"volume":"338153","open":"5479","close":"5465.5","value":"5465.5","low":"5441.5","high":"5482","ts":"1776805200"},{"volume":"432846","open":"5465.5","close":"5490","value":"5490","low":"5455","high":"5522.5","ts":"1776891600"},{"volume":"542419","open":"5485","close":"5476.5","value":"5476.5","low":"5411","high":"5529.5","ts":"1776978000"},{"volume":"25202","open":"5476.5","close":"5482.5","value":"5482.5","low":"5466.5","high":"5494","ts":"1777064400"},{"volume":"22270","open":"5483","close":"5471.5","value":"5471.5","low":"5465","high":"5495","ts":"1777150800"},{"volume":"824493","open":"5473","close":"5553","value":"5553","low":"5441.5","high":"5570","ts":"1777237200"},{"volume":"92096","open":"5552","close":"5540","value":"5540","low":"5512","high":"5553","ts":"1777323600"},{"volume":"1066859","open":"5540","close":"5478","value":"5478","low":"5402","high":"5584","ts":"1777410000"},{"volume":"971948","open":"5478","close":"5518","value":"5518","low":"5415","high":"5523","ts":"1777496400"},{"volume":"55220","open":"5240","close":"5244","value":"5244","low":"5235.5","high":"5253.5","ts":"1777669200"},{"volume":"37939","open":"5245.5","close":"5255","value":"5255","low":"5242","high":"5256.5","ts":"1777755600"},{"volume":"927361","open":"5265","close":"5217","value":"5217","low":"5165","high":"5281","ts":"1777842000"},{"volume":"26663","open":"5212.5","close":"5209","value":"5209","low":"5209","high":"5232","ts":"1777928400"},{"volume":"773547","open":"5209","close":"5124","value":"5124","low":"5100","high":"5230","ts":"1778014800"},{"volume":"189643","open":"5130","close":"5093","value":"5093","low":"5071","high":"5130","ts":"1778101200"}]},{"range":"year","tabText":"Год","data":[{"volume":"641411","open":"6380.5","close":"6458.5","value":"6458.5","low":"6340","high":"6497","ts":"1746565200"},{"volume":"285275","open":"6455","close":"6535","value":"6535","low":"6451","high":"6536","ts":"1746651600"},{"volume":"42983","open":"6563","close":"6579.5","value":"6579.5","low":"6560","high":"6595","ts":"1746824400"},{"volume":"94132","open":"6630","close":"6649.5","value":"6649.5","low":"6625.5","high":"6675","ts":"1746910800"},{"volume":"733518","open":"6669","close":"6775","value":"6775","low":"6655.5","high":"6800","ts":"1746997200"},{"volume":"386161","open":"6774","close":"6773","value":"6773","low":"6704","high":"6790","ts":"1747083600"},{"volume":"319823","open":"6754.5","close":"6699.5","value":"6699.5","low":"6660","high":"6840","ts":"1747170000"},{"volume":"700940","open":"6680","close":"6612","value":"6612","low":"6540.5","high":"6732.5","ts":"1747256400"},{"volume":"735470","open":"6611.5","close":"6605","value":"6605","low":"6491","high":"6689","ts":"1747342800"},{"volume":"53327","open":"6620","close":"6669.5","value":"6669.5","low":"6611.5","high":"6680","ts":"1747429200"},{"volume":"86453","open":"6704.5","close":"6731.5","value":"6731.5","low":"6689.5","high":"6740","ts":"1747515600"},{"volume":"568684","open":"6731","close":"6636.5","value":"6636.5","low":"6615","high":"6731","ts":"1747602000"},{"volume":"332451","open":"6649.5","close":"6584","value":"6584","low":"6561.5","high":"6667.5","ts":"1747688400"},{"volume":"375152","open":"6594","close":"6604.5","value":"6604.5","low":"6575","high":"6670","ts":"1747774800"},{"volume":"701004","open":"6608","close":"6528","value":"6528","low":"6470","high":"6617","ts":"1747861200"},{"volume":"333906","open":"6482","close":"6550","value":"6550","low":"6482","high":"6561.5","ts":"1747947600"},{"volume":"624919","open":"6557.5","close":"6440","value":"6440","low":"6400","high":"6569","ts":"1748206800"},{"volume":"469003","open":"6438","close":"6486","value":"6486","low":"6371.5","high":"6498","ts":"1748293200"},{"volume":"742303","open":"6486","close":"6686","value":"6686","low":"6444","high":"6687","ts":"1748379600"},{"volume":"858764","open":"6695.5","close":"6680.5","value":"6680.5","low":"6650","high":"6815","ts":"1748466000"},{"volume":"755821","open":"6680.5","close":"6749","value":"6749","low":"6651","high":"6764","ts":"1748552400"},{"volume":"80306","open":"6761.5","close":"6784.5","value":"6784.5","low":"6761.5","high":"6800","ts":"1748638800"},{"volume":"227489","open":"6784.5","close":"6718","value":"6718","low":"6673","high":"6788.5","ts":"1748725200"},{"volume":"1415868","open":"6719","close":"6834","value":"6834","low":"6690","high":"6834","ts":"1748811600"},{"volume":"1793592","open":"6360","close":"6473","value":"6473","low":"6350","high":"6497.5","ts":"1748898000"},{"volume":"704634","open":"6473","close":"6431.5","value":"6431.5","low":"6422","high":"6487.5","ts":"1748984400"},{"volume":"423557","open":"6448","close":"6453","value":"6453","low":"6437.5","high":"6472","ts":"1749070800"},{"volume":"1085870","open":"6454","close":"6344.5","value":"6344.5","low":"6330","high":"6545","ts":"1749157200"},{"volume":"35489","open":"6345","close":"6362.5","value":"6362.5","low":"6345","high":"6383","ts":"1749243600"},{"volume":"50081","open":"6364","close":"6352","value":"6352","low":"6334","high":"6372.5","ts":"1749330000"},{"volume":"21961","open":"6262","close":"6249","value":"6249","low":"6245.5","high":"6269.5","ts":"1749416400"},{"volume":"711261","open":"6272","close":"6195.5","value":"6195.5","low":"6138","high":"6283","ts":"1749502800"},{"volume":"548759","open":"6195.5","close":"6173.5","value":"6173.5","low":"6145","high":"6231.5","ts":"1749589200"},{"volume":"1395364","open":"6291","close":"6380","value":"6380","low":"6227.5","high":"6384","ts":"1749762000"},{"volume":"270475","open":"6414","close":"6466","value":"6466","low":"6405.5","high":"6485","ts":"1749848400"},{"volume":"629286","open":"6535","close":"6431","value":"6431","low":"6350","high":"6568.5","ts":"1749934800"},{"volume":"884455","open":"6429","close":"6269","value":"6269","low":"6250","high":"6433","ts":"1750021200"},{"volume":"931235","open":"6274.5","close":"6408","value":"6408","low":"6238","high":"6430","ts":"1750107600"},{"volume":"296920","open":"6415.5","close":"6383.5","value":"6383.5","low":"6368.5","high":"6419","ts":"1750194000"},{"volume":"832038","open":"6385.5","close":"6336","value":"6336","low":"6311.5","high":"6409","ts":"1750280400"},{"volume":"474471","open":"6322.5","close":"6281","value":"6281","low":"6260","high":"6358.5","ts":"1750366800"},{"volume":"881606","open":"6388.5","close":"6242","value":"6242","low":"6230","high":"6390","ts":"1750626000"},{"volume":"895184","open":"6245","close":"6208.5","value":"6208.5","low":"6110","high":"6247.5","ts":"1750712400"},{"volume":"460327","open":"6218.5","close":"6236.5","value":"6236.5","low":"6185.5","high":"6268.5","ts":"1750798800"},{"volume":"310907","open":"6250","close":"6205.5","value":"6205.5","low":"6202","high":"6258","ts":"1750885200"},{"volume":"566188","open":"6216","close":"6274","value":"6274","low":"6186.5","high":"6289.5","ts":"1750971600"},{"volume":"27884","open":"6275","close":"6272","value":"6272","low":"6272","high":"6293","ts":"1751058000"},{"volume":"28658","open":"6272","close":"6252.5","value":"6252.5","low":"6250","high":"6277","ts":"1751144400"},{"volume":"586191","open":"6252.5","close":"6307.5","value":"6307.5","low":"6225","high":"6336","ts":"1751230800"},{"volume":"456440","open":"6328.5","close":"6306","value":"6306","low":"6291","high":"6348","ts":"1751317200"},{"volume":"686614","open":"6318","close":"6234","value":"6234","low":"6186","high":"6327","ts":"1751403600"},{"volume":"44073","open":"6151.5","close":"6138","value":"6138","low":"6132","high":"6155.5","ts":"1751490000"},{"volume":"892097","open":"6131","close":"6151.5","value":"6151.5","low":"6089","high":"6178","ts":"1751576400"},{"volume":"29549","open":"6151.5","close":"6154.5","value":"6154.5","low":"6127","high":"6165","ts":"1751662800"},{"volume":"13250","open":"6154.5","close":"6145.5","value":"6145.5","low":"6140","high":"6155","ts":"1751749200"},{"volume":"371232","open":"6144.5","close":"6110.5","value":"6110.5","low":"6100","high":"6158","ts":"1751835600"},{"volume":"771812","open":"6105","close":"6013","value":"6013","low":"6000","high":"6122","ts":"1751922000"},{"volume":"1283003","open":"6013","close":"5934","value":"5934","low":"5886.5","high":"6223","ts":"1752008400"},{"volume":"476900","open":"5944","close":"5932.5","value":"5932.5","low":"5903","high":"5967","ts":"1752094800"},{"volume":"1173251","open":"5932","close":"5737.5","value":"5737.5","low":"5706","high":"5941.5","ts":"1752181200"},{"volume":"55401","open":"5740.5","close":"5765","value":"5765","low":"5740","high":"5789","ts":"1752267600"},{"volume":"71916","open":"5765","close":"5744.5","value":"5744.5","low":"5710.5","high":"5787","ts":"1752354000"},{"volume":"1492664","open":"5713.5","close":"5933","value":"5933","low":"5626","high":"5946.5","ts":"1752440400"},{"volume":"638520","open":"5937","close":"5913.5","value":"5913.5","low":"5904","high":"5980","ts":"1752526800"},{"volume":"627174","open":"5916","close":"5943","value":"5943","low":"5887","high":"5974.5","ts":"1752613200"},{"volume":"610953","open":"5943","close":"5925.5","value":"5925.5","low":"5910.5","high":"6009","ts":"1752699600"},{"volume":"761806","open":"5925.5","close":"6114.5","value":"6114.5","low":"5909","high":"6115","ts":"1752786000"},{"volume":"108072","open":"6128","close":"6168","value":"6168","low":"6120","high":"6194.5","ts":"1752872400"},{"volume":"37646","open":"6170","close":"6178.5","value":"6178.5","low":"6161.5","high":"6195","ts":"1752958800"},{"volume":"577592","open":"6178.5","close":"6170","value":"6170","low":"6151","high":"6219","ts":"1753045200"},{"volume":"452398","open":"6170","close":"6196.5","value":"6196.5","low":"6127","high":"6210","ts":"1753131600"},{"volume":"481180","open":"6197","close":"6190","value":"6190","low":"6190","high":"6249.5","ts":"1753218000"},{"volume":"344760","open":"6177","close":"6169","value":"6169","low":"6150.5","high":"6216","ts":"1753304400"},{"volume":"639843","open":"6178","close":"6074.5","value":"6074.5","low":"6050","high":"6196.5","ts":"1753390800"},{"volume":"24384","open":"6095","close":"6098","value":"6098","low":"6091","high":"6110","ts":"1753477200"},{"volume":"18403","open":"6097","close":"6078.5","value":"6078.5","low":"6074","high":"6101","ts":"1753563600"},{"volume":"747912","open":"6076","close":"5981.5","value":"5981.5","low":"5969","high":"6118","ts":"1753650000"},{"volume":"470750","open":"5993","close":"6005","value":"6005","low":"5955","high":"6030.5","ts":"1753736400"},{"volume":"495343","open":"6005","close":"5925.5","value":"5925.5","low":"5902","high":"6026","ts":"1753822800"},{"volume":"467390","open":"5925","close":"5922","value":"5922","low":"5870.5","high":"5968.5","ts":"1753909200"},{"volume":"418382","open":"5930","close":"5910.5","value":"5910.5","low":"5888","high":"5948","ts":"1753995600"},{"volume":"849201","open":"5924","close":"6097.5","value":"6097.5","low":"5924","high":"6099","ts":"1754254800"},{"volume":"578750","open":"6083.5","close":"6081","value":"6081","low":"6034.5","high":"6110.5","ts":"1754341200"},{"volume":"1159821","open":"6083","close":"6170","value":"6170","low":"5985","high":"6250","ts":"1754427600"},{"volume":"1372471","open":"6169","close":"6202.5","value":"6202.5","low":"6111.5","high":"6296","ts":"1754514000"},{"volume":"680073","open":"6224","close":"6320","value":"6320","low":"6179.5","high":"6331.5","ts":"1754600400"},{"volume":"15240","open":"6328","close":"6336.5","value":"6336.5","low":"6323.5","high":"6342","ts":"1754859600"},{"volume":"422948","open":"6356.5","close":"6385","value":"6385","low":"6291.5","high":"6396","ts":"1754946000"},{"volume":"463900","open":"6385","close":"6336","value":"6336","low":"6322","high":"6395","ts":"1755032400"},{"volume":"533809","open":"6336","close":"6387","value":"6387","low":"6283","high":"6403.5","ts":"1755118800"},{"volume":"556602","open":"6401","close":"6444","value":"6444","low":"6380.5","high":"6475","ts":"1755205200"},{"volume":"231216","open":"6393","close":"6360","value":"6360","low":"6275","high":"6393","ts":"1755291600"},{"volume":"51592","open":"6360","close":"6337.5","value":"6337.5","low":"6315.5","high":"6363","ts":"1755378000"},{"volume":"540469","open":"6334","close":"6420","value":"6420","low":"6321","high":"6491.5","ts":"1755464400"},{"volume":"421125","open":"6420","close":"6365","value":"6365","low":"6340","high":"6439.5","ts":"1755550800"},{"volume":"324176","open":"6365.5","close":"6311.5","value":"6311.5","low":"6300","high":"6382","ts":"1755637200"},{"volume":"370479","open":"6292","close":"6249","value":"6249","low":"6234","high":"6342.5","ts":"1755723600"},{"volume":"456464","open":"6249","close":"6326","value":"6326","low":"6237.5","high":"6340","ts":"1755810000"},{"volume":"16358","open":"6326","close":"6317","value":"6317","low":"6300","high":"6340","ts":"1755896400"},{"volume":"11417","open":"6301.5","close":"6301","value":"6301","low":"6284","high":"6305","ts":"1755982800"},{"volume":"259971","open":"6239","close":"6275.5","value":"6275.5","low":"6223","high":"6294","ts":"1756069200"},{"volume":"334709","open":"6283","close":"6280","value":"6280","low":"6255.5","high":"6315","ts":"1756155600"},{"volume":"138","open":"6324.5","close":"6323","value":"6323","low":"6323","high":"6324.5","ts":"1756242000"},{"volume":"326001","open":"6328","close":"6273.5","value":"6273.5","low":"6250","high":"6343.5","ts":"1756328400"},{"volume":"3635668","open":"6280.5","close":"6430.5","value":"6430.5","low":"6235","high":"6595","ts":"1756414800"},{"volume":"37856","open":"6443.5","close":"6429","value":"6429","low":"6423.5","high":"6444","ts":"1756501200"},{"volume":"31405","open":"6430.5","close":"6445","value":"6445","low":"6427.5","high":"6446","ts":"1756587600"},{"volume":"537367","open":"6446","close":"6370","value":"6370","low":"6352.5","high":"6459","ts":"1756674000"},{"volume":"519787","open":"6368.5","close":"6336.5","value":"6336.5","low":"6282.5","high":"6374","ts":"1756760400"},{"volume":"450714","open":"6336.5","close":"6393","value":"6393","low":"6310","high":"6405.5","ts":"1756846800"},{"volume":"761386","open":"6399","close":"6464","value":"6464","low":"6371.5","high":"6487.5","ts":"1756933200"},{"volume":"4676","open":"6468","close":"6472","value":"6472","low":"6467","high":"6481.5","ts":"1757019600"},{"volume":"20152","open":"6472","close":"6476.5","value":"6476.5","low":"6463","high":"6483","ts":"1757106000"},{"volume":"2579","open":"6478.5","close":"6484.5","value":"6484.5","low":"6478","high":"6484.5","ts":"1757192400"},{"volume":"416173","open":"6477","close":"6465","value":"6465","low":"6440","high":"6508.5","ts":"1757278800"},{"volume":"459661","open":"6483.5","close":"6484.5","value":"6484.5","low":"6442.5","high":"6502.5","ts":"1757365200"},{"volume":"889425","open":"6484.5","close":"6537.5","value":"6537.5","low":"6460","high":"6595","ts":"1757451600"},{"volume":"746013","open":"6537.5","close":"6626.5","value":"6626.5","low":"6522","high":"6657.5","ts":"1757538000"},{"volume":"1084472","open":"6624.5","close":"6448","value":"6448","low":"6405.5","high":"6669","ts":"1757624400"},{"volume":"46816","open":"6455","close":"6426.5","value":"6426.5","low":"6411.5","high":"6470.5","ts":"1757710800"},{"volume":"66418","open":"6426.5","close":"6495","value":"6495","low":"6400.5","high":"6500","ts":"1757797200"},{"volume":"484452","open":"6465","close":"6420","value":"6420","low":"6370.5","high":"6478","ts":"1757883600"},{"volume":"526817","open":"6422","close":"6370.5","value":"6370.5","low":"6317","high":"6456","ts":"1757970000"},{"volume":"509827","open":"6375.5","close":"6380","value":"6380","low":"6334.5","high":"6421.5","ts":"1758056400"},{"volume":"831074","open":"6371.5","close":"6325.5","value":"6325.5","low":"6265","high":"6373.5","ts":"1758142800"},{"volume":"532652","open":"6326","close":"6239","value":"6239","low":"6235.5","high":"6355","ts":"1758229200"},{"volume":"706028","open":"6238.5","close":"6268.5","value":"6268.5","low":"6135.5","high":"6279.5","ts":"1758488400"},{"volume":"578862","open":"6273.5","close":"6140","value":"6140","low":"6111.5","high":"6298.5","ts":"1758574800"},{"volume":"681292","open":"6140.5","close":"6189","value":"6189","low":"6070.5","high":"6239","ts":"1758661200"},{"volume":"161878","open":"6181","close":"6123","value":"6123","low":"6108","high":"6182","ts":"1758747600"},{"volume":"503674","open":"6123","close":"6228","value":"6228","low":"6090.5","high":"6245","ts":"1758834000"},{"volume":"15287","open":"6228","close":"6221.5","value":"6221.5","low":"6219","high":"6249.5","ts":"1758920400"},{"volume":"13246","open":"6222.5","close":"6221","value":"6221","low":"6207","high":"6229.5","ts":"1759006800"},{"volume":"572405","open":"6186.5","close":"6093","value":"6093","low":"6073","high":"6264","ts":"1759093200"},{"volume":"755503","open":"6095","close":"6082.5","value":"6082.5","low":"6005","high":"6135","ts":"1759179600"},{"volume":"432809","open":"6093","close":"6048.5","value":"6048.5","low":"6007.5","high":"6116","ts":"1759266000"},{"volume":"489379","open":"6042","close":"6026.5","value":"6026.5","low":"5991","high":"6080.5","ts":"1759352400"},{"volume":"581202","open":"6030","close":"5914","value":"5914","low":"5911","high":"6060","ts":"1759438800"},{"volume":"180307","open":"5920","close":"5889","value":"5889","low":"5856","high":"5930","ts":"1759525200"},{"volume":"74683","open":"5897","close":"5927","value":"5927","low":"5867","high":"5927.5","ts":"1759611600"},{"volume":"766701","open":"5954","close":"6110","value":"6110","low":"5907","high":"6132","ts":"1759698000"},{"volume":"476478","open":"6100","close":"6134","value":"6134","low":"6075.5","high":"6165.5","ts":"1759784400"},{"volume":"876289","open":"6135","close":"5952","value":"5952","low":"5880","high":"6160","ts":"1759870800"},{"volume":"961149","open":"5968","close":"6096","value":"6096","low":"5831","high":"6113.5","ts":"1759957200"},{"volume":"639529","open":"6104","close":"5964","value":"5964","low":"5950","high":"6139","ts":"1760043600"},{"volume":"15397","open":"5972","close":"5982.5","value":"5982.5","low":"5966","high":"5988","ts":"1760130000"},{"volume":"30979","open":"5986","close":"6007","value":"6007","low":"5978.5","high":"6010","ts":"1760216400"},{"volume":"591871","open":"6024.5","close":"5950","value":"5950","low":"5901.5","high":"6043","ts":"1760302800"},{"volume":"474117","open":"5956","close":"5888","value":"5888","low":"5858","high":"5967.5","ts":"1760389200"},{"volume":"529727","open":"5885","close":"5835","value":"5835","low":"5835","high":"5909","ts":"1760475600"},{"volume":"347723","open":"6178","close":"6185","value":"6185","low":"6108.5","high":"6185","ts":"1760562000"},{"volume":"1054187","open":"6189.5","close":"6312.5","value":"6312.5","low":"6130","high":"6343.5","ts":"1760648400"},{"volume":"189676","open":"6328","close":"6419.5","value":"6419.5","low":"6321.5","high":"6425.5","ts":"1760734800"},{"volume":"124292","open":"6422","close":"6360","value":"6360","low":"6355","high":"6444","ts":"1760821200"},{"volume":"460807","open":"6379","close":"6374","value":"6374","low":"6340","high":"6406","ts":"1760907600"},{"volume":"995723","open":"6374","close":"6266","value":"6266","low":"6080","high":"6388","ts":"1760994000"},{"volume":"867613","open":"6262.5","close":"6052","value":"6052","low":"6017.5","high":"6296","ts":"1761080400"},{"volume":"3885121","open":"5898","close":"5761","value":"5761","low":"5680","high":"5919.5","ts":"1761166800"},{"volume":"1423272","open":"5759","close":"5636","value":"5636","low":"5607","high":"5800","ts":"1761253200"},{"volume":"4920994","open":"5636","close":"5237","value":"5237","low":"5226","high":"5638","ts":"1761512400"},{"volume":"4803971","open":"5215","close":"5461","value":"5461","low":"5077.5","high":"5500","ts":"1761598800"},{"volume":"1769472","open":"5455.5","close":"5387.5","value":"5387.5","low":"5353","high":"5492","ts":"1761685200"},{"volume":"2388291","open":"5392","close":"5508","value":"5508","low":"5351.5","high":"5560","ts":"1761771600"},{"volume":"1054099","open":"5515","close":"5443","value":"5443","low":"5396","high":"5543.5","ts":"1761858000"},{"volume":"358314","open":"5443","close":"5475","value":"5475","low":"5434","high":"5489","ts":"1761944400"},{"volume":"622402","open":"5480","close":"5580","value":"5580","low":"5475","high":"5598.5","ts":"1762117200"},{"volume":"1100026","open":"5581","close":"5490.5","value":"5490.5","low":"5456","high":"5584.5","ts":"1762290000"},{"volume":"737655","open":"5500","close":"5453.5","value":"5453.5","low":"5417","high":"5506.5","ts":"1762376400"},{"volume":"2573520","open":"5320","close":"5324","value":"5324","low":"5223","high":"5350","ts":"1762462800"},{"volume":"126879","open":"5325","close":"5308.5","value":"5308.5","low":"5301","high":"5333","ts":"1762549200"},{"volume":"157462","open":"5310","close":"5317.5","value":"5317.5","low":"5302","high":"5321.5","ts":"1762635600"},{"volume":"2857999","open":"5317.5","close":"5140.5","value":"5140.5","low":"5125","high":"5365.5","ts":"1762722000"},{"volume":"1356325","open":"5136","close":"5156.5","value":"5156.5","low":"5090","high":"5173.5","ts":"1762808400"},{"volume":"4249218","open":"5156","close":"4918","value":"4918","low":"4900","high":"5164.5","ts":"1762894800"},{"volume":"4610026","open":"4918","close":"4954.5","value":"4954.5","low":"4815","high":"4995","ts":"1762981200"},{"volume":"3355036","open":"4970","close":"5114.5","value":"5114.5","low":"4913","high":"5143","ts":"1763067600"},{"volume":"360686","open":"5134.5","close":"5100","value":"5100","low":"5060.5","high":"5137","ts":"1763154000"},{"volume":"268046","open":"5016.5","close":"5005.5","value":"5005.5","low":"5001.5","high":"5038.5","ts":"1763240400"},{"volume":"151435","open":"4882.5","close":"4886","value":"4886","low":"4873","high":"4893","ts":"1763326800"},{"volume":"3500456","open":"4880","close":"5058.5","value":"5058.5","low":"4841.5","high":"5097","ts":"1763413200"},{"volume":"5866212","open":"5065","close":"5275","value":"5275","low":"5037","high":"5378","ts":"1763499600"},{"volume":"4683248","open":"5290","close":"5470","value":"5470","low":"5251","high":"5499.5","ts":"1763586000"},{"volume":"4099870","open":"5495","close":"5503","value":"5503","low":"5428","high":"5591.5","ts":"1763672400"},{"volume":"1885502","open":"5525.5","close":"5505","value":"5505","low":"5439","high":"5589","ts":"1763931600"},{"volume":"1192699","open":"5427.5","close":"5520","value":"5520","low":"5412","high":"5559.5","ts":"1764018000"},{"volume":"548870","open":"5509","close":"5471","value":"5471","low":"5463","high":"5523","ts":"1764104400"},{"volume":"920274","open":"5471","close":"5409.5","value":"5409.5","low":"5351","high":"5498","ts":"1764190800"},{"volume":"1027961","open":"5405","close":"5531.5","value":"5531.5","low":"5381","high":"5565","ts":"1764277200"},{"volume":"96554","open":"5532","close":"5537.5","value":"5537.5","low":"5525","high":"5568","ts":"1764363600"},{"volume":"59166","open":"5537.5","close":"5548","value":"5548","low":"5535","high":"5557.5","ts":"1764450000"},{"volume":"834254","open":"5545","close":"5529.5","value":"5529.5","low":"5487.5","high":"5564.5","ts":"1764536400"},{"volume":"601799","open":"5530","close":"5504.5","value":"5504.5","low":"5460.5","high":"5542","ts":"1764622800"},{"volume":"772636","open":"5448.5","close":"5449","value":"5449","low":"5400","high":"5463","ts":"1764709200"},{"volume":"372695","open":"5460","close":"5443.5","value":"5443.5","low":"5436.5","high":"5484","ts":"1764795600"},{"volume":"1071677","open":"5456","close":"5555","value":"5555","low":"5450","high":"5585","ts":"1764882000"},{"volume":"859708","open":"5607.5","close":"5526.5","value":"5526.5","low":"5507.5","high":"5628","ts":"1765141200"},{"volume":"29890","open":"5567","close":"5556","value":"5556","low":"5547","high":"5567","ts":"1765227600"},{"volume":"410507","open":"5560","close":"5550","value":"5550","low":"5532","high":"5573.5","ts":"1765314000"},{"volume":"1680645","open":"5555.5","close":"5705.5","value":"5705.5","low":"5550","high":"5765","ts":"1765400400"},{"volume":"1083050","open":"5707","close":"5643.5","value":"5643.5","low":"5630","high":"5742","ts":"1765486800"},{"volume":"53636","open":"5665","close":"5668","value":"5668","low":"5650.5","high":"5679.5","ts":"1765573200"},{"volume":"43550","open":"5669","close":"5652","value":"5652","low":"5643","high":"5671.5","ts":"1765659600"},{"volume":"775782","open":"5652.5","close":"5697","value":"5697","low":"5652.5","high":"5765","ts":"1765746000"},{"volume":"596717","open":"5691","close":"5742.5","value":"5742.5","low":"5680","high":"5759.5","ts":"1765832400"},{"volume":"731610","open":"5742.5","close":"5730.5","value":"5730.5","low":"5685","high":"5784","ts":"1765918800"},{"volume":"1750539","open":"5726.5","close":"5888","value":"5888","low":"5720","high":"5888","ts":"1766005200"},{"volume":"1201251","open":"5943","close":"5897.5","value":"5897.5","low":"5837.5","high":"5965","ts":"1766091600"},{"volume":"43867","open":"5901","close":"5888","value":"5888","low":"5872","high":"5904.5","ts":"1766178000"},{"volume":"50270","open":"5894","close":"5874","value":"5874","low":"5861","high":"5898.5","ts":"1766264400"},{"volume":"785993","open":"5866","close":"5810","value":"5810","low":"5800","high":"5880","ts":"1766350800"},{"volume":"769132","open":"5785","close":"5744.5","value":"5744.5","low":"5705","high":"5785","ts":"1766437200"},{"volume":"596490","open":"5740","close":"5677.5","value":"5677.5","low":"5656","high":"5778","ts":"1766523600"},{"volume":"462865","open":"5682.5","close":"5673.5","value":"5673.5","low":"5650","high":"5707","ts":"1766610000"},{"volume":"821292","open":"5670","close":"5790","value":"5790","low":"5670","high":"5799","ts":"1766696400"},{"volume":"123654","open":"5792.5","close":"5832","value":"5832","low":"5791.5","high":"5847","ts":"1766782800"},{"volume":"103554","open":"5833","close":"5833","value":"5833","low":"5791.5","high":"5838","ts":"1766869200"},{"volume":"1446155","open":"5852","close":"5832.5","value":"5832.5","low":"5775","high":"5974","ts":"1766955600"},{"volume":"780840","open":"5856.5","close":"5908.5","value":"5908.5","low":"5824","high":"5918","ts":"1767042000"},{"volume":"449871","open":"5904.5","close":"5871.5","value":"5871.5","low":"5831","high":"5922","ts":"1767560400"},{"volume":"392916","open":"5871.5","close":"5884","value":"5884","low":"5866","high":"5915.5","ts":"1767646800"},{"volume":"661639","open":"5853","close":"5851.5","value":"5851.5","low":"5821.5","high":"5879.5","ts":"1767819600"},{"volume":"605775","open":"5848","close":"5878","value":"5878","low":"5821","high":"5882","ts":"1767906000"},{"volume":"65908","open":"5397.5","close":"5393","value":"5393","low":"5393","high":"5406.5","ts":"1768165200"},{"volume":"747154","open":"5385","close":"5392.5","value":"5392.5","low":"5352","high":"5430","ts":"1768251600"},{"volume":"676492","open":"5395","close":"5386","value":"5386","low":"5352","high":"5429","ts":"1768338000"},{"volume":"353184","open":"5392","close":"5395","value":"5395","low":"5366","high":"5409","ts":"1768424400"},{"volume":"642670","open":"5400","close":"5455","value":"5455","low":"5391","high":"5460","ts":"1768510800"},{"volume":"30314","open":"5461","close":"5450","value":"5450","low":"5442.5","high":"5462.5","ts":"1768597200"},{"volume":"26105","open":"5450","close":"5463.5","value":"5463.5","low":"5450","high":"5469","ts":"1768683600"},{"volume":"421495","open":"5444.5","close":"5405.5","value":"5405.5","low":"5404","high":"5458","ts":"1768770000"},{"volume":"838501","open":"5405.5","close":"5352","value":"5352","low":"5330","high":"5425.5","ts":"1768856400"},{"volume":"756354","open":"5353","close":"5399","value":"5399","low":"5305","high":"5409.5","ts":"1768942800"},{"volume":"723623","open":"5410","close":"5365","value":"5365","low":"5330.5","high":"5419.5","ts":"1769029200"},{"volume":"451299","open":"5365","close":"5382.5","value":"5382.5","low":"5335.5","high":"5396.5","ts":"1769115600"},{"volume":"95443","open":"5382.5","close":"5359","value":"5359","low":"5344","high":"5391.5","ts":"1769202000"},{"volume":"60177","open":"5360","close":"5378.5","value":"5378.5","low":"5359","high":"5389.5","ts":"1769288400"},{"volume":"939752","open":"5373","close":"5270.5","value":"5270.5","low":"5245","high":"5373","ts":"1769374800"},{"volume":"25061","open":"5285","close":"5284","value":"5284","low":"5279","high":"5287.5","ts":"1769461200"},{"volume":"879066","open":"5284","close":"5219.5","value":"5219.5","low":"5218","high":"5298","ts":"1769547600"},{"volume":"2838462","open":"5219.5","close":"5356.5","value":"5356.5","low":"5219","high":"5414.5","ts":"1769634000"},{"volume":"798972","open":"5355","close":"5298.5","value":"5298.5","low":"5275","high":"5389","ts":"1769720400"},{"volume":"52678","open":"5300","close":"5306.5","value":"5306.5","low":"5293","high":"5320","ts":"1769806800"},{"volume":"61515","open":"5306.5","close":"5316.5","value":"5316.5","low":"5300","high":"5324","ts":"1769893200"},{"volume":"615813","open":"5299.5","close":"5249","value":"5249","low":"5231","high":"5302","ts":"1769979600"},{"volume":"546190","open":"5267","close":"5220.5","value":"5220.5","low":"5210","high":"5278","ts":"1770066000"},{"volume":"708769","open":"5221","close":"5179","value":"5179","low":"5162.5","high":"5256","ts":"1770152400"},{"volume":"1022424","open":"5193","close":"5115","value":"5115","low":"5090.5","high":"5196","ts":"1770238800"},{"volume":"507286","open":"5130.5","close":"5109.5","value":"5109.5","low":"5105","high":"5159","ts":"1770325200"},{"volume":"29368","open":"5110","close":"5119","value":"5119","low":"5110","high":"5122","ts":"1770411600"},{"volume":"54466","open":"5119","close":"5098","value":"5098","low":"5092","high":"5136.5","ts":"1770498000"},{"volume":"674309","open":"5098.5","close":"5167.5","value":"5167.5","low":"5055","high":"5190","ts":"1770584400"},{"volume":"879799","open":"5165.5","close":"5119.5","value":"5119.5","low":"5112.5","high":"5243","ts":"1770670800"},{"volume":"590267","open":"5132","close":"5193","value":"5193","low":"5122","high":"5220","ts":"1770757200"},{"volume":"571965","open":"5194","close":"5193","value":"5193","low":"5165.5","high":"5241","ts":"1770843600"},{"volume":"623345","open":"5212","close":"5260.5","value":"5260.5","low":"5201","high":"5270","ts":"1770930000"},{"volume":"396445","open":"5262.5","close":"5231.5","value":"5231.5","low":"5227","high":"5285.5","ts":"1771189200"},{"volume":"286157","open":"5230","close":"5241","value":"5241","low":"5228","high":"5265","ts":"1771275600"},{"volume":"644020","open":"5260","close":"5209","value":"5209","low":"5150","high":"5260","ts":"1771362000"},{"volume":"367328","open":"5215","close":"5162","value":"5162","low":"5159.5","high":"5217","ts":"1771448400"},{"volume":"330328","open":"5177","close":"5186.5","value":"5186.5","low":"5152","high":"5209","ts":"1771534800"},{"volume":"19648","open":"5189","close":"5191.5","value":"5191.5","low":"5187","high":"5207","ts":"1771621200"},{"volume":"24360","open":"5192","close":"5204","value":"5204","low":"5186.5","high":"5206.5","ts":"1771707600"},{"volume":"31022","open":"5205","close":"5211","value":"5211","low":"5193.5","high":"5214","ts":"1771794000"},{"volume":"366391","open":"5207.5","close":"5175","value":"5175","low":"5165","high":"5254","ts":"1771880400"},{"volume":"427008","open":"5182.5","close":"5162","value":"5162","low":"5153.5","high":"5193","ts":"1771966800"},{"volume":"336312","open":"5163.5","close":"5140.5","value":"5140.5","low":"5132.5","high":"5174.5","ts":"1772053200"},{"volume":"459076","open":"5143.5","close":"5220.5","value":"5220.5","low":"5136.5","high":"5239.5","ts":"1772139600"},{"volume":"1100812","open":"5240.5","close":"5376.5","value":"5376.5","low":"5226","high":"5376.5","ts":"1772226000"},{"volume":"117736","open":"5376.5","close":"5376.5","value":"5376.5","low":"5376.5","high":"5376.5","ts":"1772312400"},{"volume":"4059984","open":"5399.5","close":"5532.5","value":"5532.5","low":"5384","high":"5538","ts":"1772398800"},{"volume":"105710","open":"5508.5","close":"5483","value":"5483","low":"5460","high":"5511","ts":"1772485200"},{"volume":"1266494","open":"5491","close":"5385","value":"5385","low":"5368.5","high":"5530","ts":"1772571600"},{"volume":"841164","open":"5401","close":"5418","value":"5418","low":"5385","high":"5450","ts":"1772658000"},{"volume":"2560233","open":"5439.5","close":"5636","value":"5636","low":"5405.5","high":"5683.5","ts":"1772744400"},{"volume":"4157619","open":"5874","close":"5682","value":"5682","low":"5663","high":"6171","ts":"1773003600"},{"volume":"64326","open":"5691","close":"5711","value":"5711","low":"5684","high":"5712","ts":"1773090000"},{"volume":"679517","open":"5672.5","close":"5721.5","value":"5721.5","low":"5646","high":"5725","ts":"1773176400"},{"volume":"1063525","open":"5780","close":"5812","value":"5812","low":"5725","high":"5815","ts":"1773262800"},{"volume":"619029","open":"5819.5","close":"5790.5","value":"5790.5","low":"5756.5","high":"5839.5","ts":"1773349200"},{"volume":"120717","open":"5810","close":"5832.5","value":"5832.5","low":"5800.5","high":"5838","ts":"1773435600"},{"volume":"74300","open":"5833","close":"5840","value":"5840","low":"5812","high":"5840","ts":"1773522000"},{"volume":"841059","open":"5829","close":"5700","value":"5700","low":"5689.5","high":"5839","ts":"1773608400"},{"volume":"560175","open":"5718","close":"5738.5","value":"5738.5","low":"5705.5","high":"5758","ts":"1773694800"},{"volume":"1475985","open":"5726","close":"5818","value":"5818","low":"5671.5","high":"5830","ts":"1773781200"},{"volume":"611984","open":"5809","close":"5790","value":"5790","low":"5780.5","high":"5837","ts":"1773867600"},{"volume":"1169245","open":"5790","close":"5807","value":"5807","low":"5723","high":"5848","ts":"1773954000"},{"volume":"1329005","open":"5809","close":"5668","value":"5668","low":"5600.5","high":"5837","ts":"1774213200"},{"volume":"505028","open":"5685","close":"5674","value":"5674","low":"5659","high":"5737","ts":"1774299600"},{"volume":"249325","open":"5656.5","close":"5661","value":"5661","low":"5650","high":"5698","ts":"1774386000"},{"volume":"529040","open":"5679.5","close":"5698.5","value":"5698.5","low":"5643.5","high":"5720.5","ts":"1774472400"},{"volume":"641488","open":"5698.5","close":"5629","value":"5629","low":"5600","high":"5729.5","ts":"1774558800"},{"volume":"32177","open":"5644","close":"5610","value":"5610","low":"5603.5","high":"5644","ts":"1774645200"},{"volume":"40663","open":"5615","close":"5657.5","value":"5657.5","low":"5615","high":"5663.5","ts":"1774731600"},{"volume":"596941","open":"5669","close":"5689.5","value":"5689.5","low":"5610","high":"5708.5","ts":"1774818000"},{"volume":"566820","open":"5689.5","close":"5578","value":"5578","low":"5565.5","high":"5694","ts":"1774904400"},{"volume":"533166","open":"5579","close":"5494","value":"5494","low":"5478.5","high":"5596","ts":"1774990800"},{"volume":"557639","open":"5522.5","close":"5538.5","value":"5538.5","low":"5494.5","high":"5574","ts":"1775077200"},{"volume":"410200","open":"5544.5","close":"5502","value":"5502","low":"5482","high":"5569","ts":"1775163600"},{"volume":"24167","open":"5504","close":"5512","value":"5512","low":"5495","high":"5512.5","ts":"1775250000"},{"volume":"35224","open":"5511.5","close":"5504","value":"5504","low":"5490.5","high":"5519","ts":"1775336400"},{"volume":"852449","open":"5500","close":"5576.5","value":"5576.5","low":"5442","high":"5623.5","ts":"1775422800"},{"volume":"739771","open":"5598","close":"5591.5","value":"5591.5","low":"5544.5","high":"5668","ts":"1775509200"},{"volume":"1049520","open":"5400","close":"5448.5","value":"5448.5","low":"5352.5","high":"5514.5","ts":"1775595600"},{"volume":"461275","open":"5465","close":"5442","value":"5442","low":"5411","high":"5505.5","ts":"1775682000"},{"volume":"362907","open":"5452","close":"5392","value":"5392","low":"5377","high":"5460","ts":"1775768400"},{"volume":"35225","open":"5390","close":"5410","value":"5410","low":"5390","high":"5418.5","ts":"1775854800"},{"volume":"242748","open":"5445.5","close":"5551.5","value":"5551.5","low":"5444","high":"5551.5","ts":"1775941200"},{"volume":"635547","open":"5585","close":"5440.5","value":"5440.5","low":"5418.5","high":"5587.5","ts":"1776027600"},{"volume":"420174","open":"5450","close":"5414","value":"5414","low":"5412","high":"5466.5","ts":"1776114000"},{"volume":"429481","open":"5419.5","close":"5410.5","value":"5410.5","low":"5362.5","high":"5437.5","ts":"1776200400"},{"volume":"419975","open":"5413","close":"5368.5","value":"5368.5","low":"5365","high":"5428","ts":"1776286800"},{"volume":"835871","open":"5387","close":"5308","value":"5308","low":"5240.5","high":"5390","ts":"1776373200"},{"volume":"108687","open":"5349","close":"5357.5","value":"5357.5","low":"5328.5","high":"5370","ts":"1776459600"},{"volume":"21856","open":"5379","close":"5365","value":"5365","low":"5357","high":"5380","ts":"1776546000"},{"volume":"595914","open":"5383.5","close":"5392.5","value":"5392.5","low":"5321.5","high":"5409.5","ts":"1776632400"},{"volume":"617769","open":"5393","close":"5479.5","value":"5479.5","low":"5385.5","high":"5495","ts":"1776718800"},{"volume":"338153","open":"5479","close":"5465.5","value":"5465.5","low":"5441.5","high":"5482","ts":"1776805200"},{"volume":"432846","open":"5465.5","close":"5490","value":"5490","low":"5455","high":"5522.5","ts":"1776891600"},{"volume":"542419","open":"5485","close":"5476.5","value":"5476.5","low":"5411","high":"5529.5","ts":"1776978000"},{"volume":"25202","open":"5476.5","close":"5482.5","value":"5482.5","low":"5466.5","high":"5494","ts":"1777064400"},{"volume":"22270","open":"5483","close":"5471.5","value":"5471.5","low":"5465","high":"5495","ts":"1777150800"},{"volume":"824493","open":"5473","close":"5553","value":"5553","low":"5441.5","high":"5570","ts":"1777237200"},{"volume":"92096","open":"5552","close":"5540","value":"5540","low":"5512","high":"5553","ts":"1777323600"},{"volume":"1066859","open":"5540","close":"5478","value":"5478","low":"5402","high":"5584","ts":"1777410000"},{"volume":"971948","open":"5478","close":"5518","value":"5518","low":"5415","high":"5523","ts":"1777496400"},{"volume":"55220","open":"5240","close":"5244","value":"5244","low":"5235.5","high":"5253.5","ts":"1777669200"},{"volume":"37939","open":"5245.5","close":"5255","value":"5255","low":"5242","high":"5256.5","ts":"1777755600"},{"volume":"927361","open":"5265","close":"5217","value":"5217","low":"5165","high":"5281","ts":"1777842000"},{"volume":"26663","open":"5212.5","close":"5209","value":"5209","low":"5209","high":"5232","ts":"1777928400"},{"volume":"773547","open":"5209","close":"5124","value":"5124","low":"5100","high":"5230","ts":"1778014800"},{"volume":"189643","open":"5130","close":"5093","value":"5093","low":"5071","high":"5130","ts":"1778101200"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"2062.93","ts":"1147896000"},{"value":"1879.32","ts":"1149624000"},{"value":"2314.43","ts":"1152388800"},{"value":"2401.73","ts":"1154894400"},{"value":"2226.59","ts":"1157400000"},{"value":"2004.48","ts":"1159905600"},{"value":"2190.33","ts":"1162411200"},{"value":"2390.82","ts":"1165176000"},{"value":"2100.8","ts":"1168376400"},{"value":"2155.88","ts":"1170882000"},{"value":"2045.01","ts":"1172696400"},{"value":"2176.25","ts":"1175544000"},{"value":"2015.69","ts":"1178136000"},{"value":"1974.59","ts":"1180900800"},{"value":"2049.77","ts":"1183492800"},{"value":"2020.91","ts":"1185998400"},{"value":"1923.9","ts":"1188676800"},{"value":"2111.73","ts":"1191182400"},{"value":"2206.5","ts":"1194724800"},{"value":"2213.44","ts":"1197230400"},{"value":"2079","ts":"1199736000"},{"value":"1656.85","ts":"1202241600"},{"value":"1777.26","ts":"1205096400"},{"value":"2051.21","ts":"1207602000"},{"value":"2166.02","ts":"1209934800"},{"value":"2616.63","ts":"1212264000"},{"value":"2225.09","ts":"1215115200"},{"value":"1902.1","ts":"1217966400"},{"value":"1756.74","ts":"1220817600"},{"value":"1456.48","ts":"1222891200"},{"value":"1060.99","ts":"1226001600"},{"value":"807.98","ts":"1228165200"},{"value":"1061.86","ts":"1231707600"},{"value":"1108.97","ts":"1233781200"},{"value":"1117.28","ts":"1236027600"},{"value":"1437.65","ts":"1238965200"},{"value":"1548.08","ts":"1241211600"},{"value":"1687.35","ts":"1244145600"},{"value":"1424.92","ts":"1246392000"},{"value":"1607.26","ts":"1249243200"},{"value":"1511.54","ts":"1252008000"},{"value":"1711.66","ts":"1254859200"},{"value":"1709.51","ts":"1257022800"},{"value":"1695.09","ts":"1259787600"},{"value":"1705.07","ts":"1263330000"},{"value":"1581.13","ts":"1265490000"},{"value":"1628.31","ts":"1267650000"},{"value":"1730.55","ts":"1270587600"},{"value":"1653.61","ts":"1272916800"},{"value":"1615","ts":"1275854400"},{"value":"1586.4","ts":"1278014400"},{"value":"1681.96","ts":"1280865600"},{"value":"1669.94","ts":"1283716800"},{"value":"1728.71","ts":"1286481600"},{"value":"1761.21","ts":"1288641600"},{"value":"1845.4","ts":"1291579200"},{"value":"1926.89","ts":"1295208000"},{"value":"1956.16","ts":"1296594000"},{"value":"2036.7","ts":"1299531600"},{"value":"2058.3","ts":"1301691600"},{"value":"1863.5","ts":"1304625600"},{"value":"1769.6","ts":"1306872000"},{"value":"1808.7","ts":"1309809600"},{"value":"1667.2","ts":"1312660800"},{"value":"1756.8","ts":"1315425600"},{"value":"1604.1","ts":"1317585600"},{"value":"1802.7","ts":"1320523200"},{"value":"1687.7","ts":"1323288000"},{"value":"1731","ts":"1325534400"},{"value":"1812.6","ts":"1328385600"},{"value":"1882.5","ts":"1331323200"},{"value":"1821.5","ts":"1333396800"},{"value":"1717","ts":"1336248000"},{"value":"1728","ts":"1338926400"},{"value":"1809.8","ts":"1341172800"},{"value":"1832","ts":"1343937600"},{"value":"1860","ts":"1346788800"},{"value":"1937.7","ts":"1349640000"},{"value":"1925.5","ts":"1351713600"},{"value":"1971.9","ts":"1354651200"},{"value":"2017.9","ts":"1357502400"},{"value":"1988.5","ts":"1360267200"},{"value":"1979.7","ts":"1362427200"},{"value":"1921","ts":"1365364800"},{"value":"1974","ts":"1367438400"},{"value":"1875.9","ts":"1370289600"},{"value":"1915","ts":"1373140800"},{"value":"1903.1","ts":"1375905600"},{"value":"1942.8","ts":"1378065600"},{"value":"2054.9","ts":"1380830400"},{"value":"2093.2","ts":"1383768000"},{"value":"2035.2","ts":"1385928000"},{"value":"1956","ts":"1389124800"},{"value":"1967","ts":"1391284800"},{"value":"1895","ts":"1394049600"},{"value":"1965.6","ts":"1396296000"},{"value":"1866","ts":"1399147200"},{"value":"2030.6","ts":"1401998400"},{"value":"2089.9","ts":"1404331200"},{"value":"1957","ts":"1407182400"},{"value":"2153.3","ts":"1410033600"},{"value":"1993.5","ts":"1412107200"},{"value":"2117","ts":"1414962000"},{"value":"2449.9","ts":"1417464000"},{"value":"2572","ts":"1420574400"},{"value":"2996","ts":"1423083600"},{"value":"3009.5","ts":"1425330000"},{"value":"2823.3","ts":"1428267600"},{"value":"2698.6","ts":"1431378000"},{"value":"2570","ts":"1433451600"},{"value":"2429.2","ts":"1435698000"},{"value":"2509.1","ts":"1438549200"},{"value":"2458","ts":"1441314000"},{"value":"2279","ts":"1444165200"},{"value":"2412","ts":"1446325200"},{"value":"2559","ts":"1449090000"},{"value":"2257.9","ts":"1452373200"},{"value":"2475.5","ts":"1454446800"},{"value":"2840","ts":"1457211600"},{"value":"2722","ts":"1459976400"},{"value":"2698.5","ts":"1462309200"},{"value":"2681.5","ts":"1465246800"},{"value":"2745","ts":"1467493200"},{"value":"2839.5","ts":"1470258000"},{"value":"3085","ts":"1473109200"},{"value":"3077.5","ts":"1475960400"},{"value":"2983","ts":"1478034000"},{"value":"3274.5","ts":"1480971600"},{"value":"3374.5","ts":"1483909200"},{"value":"3345","ts":"1485982800"},{"value":"3063","ts":"1488834000"},{"value":"2964","ts":"1491685200"},{"value":"2789.5","ts":"1493845200"},{"value":"2736","ts":"1496869200"},{"value":"2933","ts":"1499115600"},{"value":"2917.5","ts":"1501966800"},{"value":"2890","ts":"1504731600"},{"value":"3039","ts":"1506891600"},{"value":"3183","ts":"1509656400"},{"value":"3384","ts":"1512594000"},{"value":"3411.5","ts":"1514926800"},{"value":"3664.5","ts":"1517864400"},{"value":"3733","ts":"1520110800"},{"value":"3972.5","ts":"1522875600"},{"value":"4126.5","ts":"1525640400"},{"value":"4183","ts":"1528405200"},{"value":"4365.5","ts":"1530478800"},{"value":"4478.5","ts":"1533243600"},{"value":"4655","ts":"1536094800"},{"value":"4979.5","ts":"1538946000"},{"value":"4944","ts":"1541019600"},{"value":"5241.5","ts":"1543957200"},{"value":"5146","ts":"1547067600"},{"value":"5362.5","ts":"1549227600"},{"value":"5582.5","ts":"1552165200"},{"value":"5933","ts":"1554238800"},{"value":"5461.5","ts":"1557090000"},{"value":"5140","ts":"1559854800"},{"value":"5371.5","ts":"1562619600"},{"value":"5213.5","ts":"1565125200"},{"value":"5507","ts":"1567630800"},{"value":"5335","ts":"1570136400"},{"value":"5990","ts":"1572901200"},{"value":"6086","ts":"1575406800"},{"value":"6496.5","ts":"1578430800"},{"value":"6521","ts":"1580936400"},{"value":"4549.5","ts":"1583787600"},{"value":"5140","ts":"1586293200"},{"value":"4832","ts":"1588885200"},{"value":"5425","ts":"1591650000"},{"value":"5416","ts":"1593637200"},{"value":"5170","ts":"1597093200"},{"value":"4709","ts":"1599598800"},{"value":"4498.5","ts":"1602104400"},{"value":"4756","ts":"1604869200"},{"value":"4994","ts":"1607374800"},{"value":"5599","ts":"1610312400"},{"value":"5695","ts":"1612818000"},{"value":"5633","ts":"1614546000"},{"value":"5933","ts":"1617915600"},{"value":"6016.5","ts":"1620680400"},{"value":"6585.5","ts":"1623186000"},{"value":"6782","ts":"1625605200"},{"value":"6297","ts":"1627938000"},{"value":"6325","ts":"1630875600"},{"value":"7134","ts":"1633294800"},{"value":"7292.5","ts":"1635714000"},{"value":"6639.5","ts":"1638478800"},{"value":"6668.5","ts":"1641157200"},{"value":"6976.5","ts":"1643662800"},{"value":"5525","ts":"1648069200"},{"value":"5601","ts":"1648760400"},{"value":"4552","ts":"1651611600"},{"value":"3980.5","ts":"1654203600"},{"value":"3949.5","ts":"1656882000"},{"value":"3931","ts":"1659301200"},{"value":"4595","ts":"1662066000"},{"value":"4094","ts":"1664830800"},{"value":"4700","ts":"1667260800"},{"value":"4619","ts":"1670198400"},{"value":"4123.5","ts":"1672704000"},{"value":"3941","ts":"1675641600"},{"value":"4111.5","ts":"1678060800"},{"value":"4510.5","ts":"1680555600"},{"volume":"4581","open":"4583","close":"4581","value":"4581","low":"4581","high":"4584","ts":"1682974800"},{"volume":"5165.5","open":"5166","close":"5166.5","value":"5166.5","low":"5165.5","high":"5169.5","ts":"1685912400"},{"volume":"129","open":"5096.5","close":"5095.5","value":"5095.5","low":"5095.5","high":"5097","ts":"1688331600"},{"volume":"2281","open":"6103","close":"6103","value":"6103","low":"6100","high":"6105","ts":"1691096400"},{"volume":"921","open":"6818","close":"6819","value":"6819","low":"6817","high":"6819","ts":"1693515600"},{"volume":"275","open":"6753","close":"6754.5","value":"6754.5","low":"6751","high":"6754.5","ts":"1696280400"},{"volume":"39","open":"7376","close":"7376","value":"7376","low":"7371.5","high":"7376","ts":"1699218000"},{"volume":"364","open":"7136.5","close":"7132.5","value":"7132.5","low":"7132.5","high":"7137","ts":"1701637200"},{"volume":"65","open":"6802.5","close":"6803.5","value":"6803.5","low":"6802.5","high":"6803.5","ts":"1704229200"},{"volume":"350","open":"7135","close":"7137.5","value":"7137.5","low":"7132","high":"7137.5","ts":"1707080400"},{"volume":"1717","open":"7463.5","close":"7463.5","value":"7463.5","low":"7462","high":"7464","ts":"1709240400"},{"volume":"438","open":"7655","close":"7654","value":"7654","low":"7654","high":"7655","ts":"1712005200"},{"volume":"17840","open":"8016","close":"8026.5","value":"8026.5","low":"8015.5","high":"8026.5","ts":"1714942800"},{"volume":"418","open":"7257","close":"7252","value":"7252","low":"7252","high":"7257.5","ts":"1717362000"},{"volume":"1334","open":"7319","close":"7326","value":"7326","low":"7315","high":"7326","ts":"1719781200"},{"volume":"1115","open":"6596.5","close":"6591","value":"6591","low":"6591","high":"6597","ts":"1722546000"},{"volume":"794","open":"6179.5","close":"6184","value":"6184","low":"6179.5","high":"6186","ts":"1725310800"},{"volume":"2630","open":"6960","close":"6969","value":"6969","low":"6951.5","high":"6979","ts":"1727730000"},{"volume":"252","open":"6841.5","close":"6842","value":"6842","low":"6840.5","high":"6842","ts":"1730494800"},{"volume":"839251","open":"6812","close":"6771","value":"6771","low":"6713.5","high":"6823","ts":"1733173200"},{"volume":"262096","open":"7255","close":"7122","value":"7122","low":"7101","high":"7260","ts":"1735851600"},{"volume":"417032","open":"7173.5","close":"7093.5","value":"7093.5","low":"7066","high":"7182.5","ts":"1738616400"},{"volume":"1000017","open":"7448.5","close":"7393","value":"7393","low":"7245","high":"7450","ts":"1741035600"},{"volume":"871014","open":"7038.5","close":"6905","value":"6905","low":"6887.5","high":"7104","ts":"1743454800"},{"volume":"28752","open":"6504","close":"6525","value":"6525","low":"6480","high":"6531","ts":"1746219600"},{"volume":"227489","open":"6784.5","close":"6718","value":"6718","low":"6673","high":"6788.5","ts":"1748725200"},{"volume":"456440","open":"6328.5","close":"6306","value":"6306","low":"6291","high":"6348","ts":"1751317200"},{"volume":"418382","open":"5930","close":"5910.5","value":"5910.5","low":"5888","high":"5948","ts":"1753995600"},{"volume":"537367","open":"6446","close":"6370","value":"6370","low":"6352.5","high":"6459","ts":"1756674000"},{"volume":"432809","open":"6093","close":"6048.5","value":"6048.5","low":"6007.5","high":"6116","ts":"1759266000"},{"volume":"358314","open":"5443","close":"5475","value":"5475","low":"5434","high":"5489","ts":"1761944400"},{"volume":"834254","open":"5545","close":"5529.5","value":"5529.5","low":"5487.5","high":"5564.5","ts":"1764536400"},{"volume":"449871","open":"5904.5","close":"5871.5","value":"5871.5","low":"5831","high":"5922","ts":"1767560400"},{"volume":"61515","open":"5306.5","close":"5316.5","value":"5316.5","low":"5300","high":"5324","ts":"1769893200"},{"volume":"117736","open":"5376.5","close":"5376.5","value":"5376.5","low":"5376.5","high":"5376.5","ts":"1772312400"},{"volume":"533166","open":"5579","close":"5494","value":"5494","low":"5478.5","high":"5596","ts":"1774990800"},{"volume":"55220","open":"5240","close":"5244","value":"5244","low":"5235.5","high":"5253.5","ts":"1777669200"}]}],"initialActiveTab":"month","assetName":"ЛУКОЙЛ","ticker":"LKOH","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 056 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4032,4023.5,4055,4060.5,4052.5,4058,4057,4071,4076,4036.5,4033,4032.5,4029,4049,4079,4069,4065,4046,4068,4035.5,4033.5,4056],"halfYearValue":[4055.5,4055.5,4172,4172,4272,4272,4498,4498,4498,4731,4731,4874.5,4874.5,4637,4637,4637,4275,4275,4288,4288,4056,4056],"allTimeValue":[4148.5,4031,4014,4121,4054,4165.5,4167,4418,4418.5,4282.5,4161,3932.5,4055.5,4172,4272,4498,4731,4874.5,4637,4275,4288,4056],"monthValue":[4182,4210,4162,4150.5,4143.5,4076.5,4331,4278,4288,4298,4315.5,4350.5,4343,4194,4188.5,4151,4013.5,4060,4071,4035,4021.5,4056],"yearValue":[3991,3917,3979,4169,4143,4159,4438.5,4290,4080,3932.5,3841.5,3965,4202,4492.5,4422.5,4740,4708,4744.5,4494.5,4145,4315.5,4056],"dayValue":[4054,4028.5,4035,4059.5,4042.5,4048.5,4060,4068.5,4055.5,4047,4043.5,4046.5,4039,4032.5,4033.5,4034.5,4029.5,4036,4047,4053,4040,4056],"quarterValue":[4731,4731,4731,4874.5,4874.5,4874.5,4874.5,4637,4637,4637,4637,4275,4275,4275,4275,4288,4288,4288,4288,4056,4056,4056]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"34,50 ₽","relativeDelta":"0,86%","direction":"positive"},"weekDelta":{"absoluteDelta":"24 ₽","relativeDelta":"0,6%","direction":"positive"},"monthDelta":{"absoluteDelta":"−126 ₽","relativeDelta":"−3,01%","direction":"negative"},"yearDelta":{"absoluteDelta":"65 ₽","relativeDelta":"1,63%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"−92,50 ₽","relativeDelta":"−2,23%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"118,3 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[121.12,120.04,120.85,120.68,120.46,120.4,120.42,120.66,121.03,119.48,119.1,119.15,118.77,118.91,120.44,119.75,119.47,118.29,118.93,118.37,118.25,118.3],"halfYearValue":[124.74,124.74,124.74,124.74,125.04,125.04,125.04,125.04,125.04,125.04,125.04,128.49,128.49,128.49,128.49,128.49,128.49,128.49,118.3,118.3,118.3,118.3],"allTimeValue":[275.36,312.32,164.83,171.62,176,130.87,136.49,162.4,117.55,156.7,189.26,349.46,243.8,166.45,164.18,129.45,122.84,138.14,124.74,125.04,128.49,118.3],"monthValue":[133.32,133.3,128.74,127.84,131.3,128.05,128.5,127.56,124.68,125.78,125.83,125.15,125.17,123.37,123.31,123.29,119.04,121.13,120.66,118.97,118.24,118.3],"yearValue":[139.9,125.52,122.8,127.1,121.63,122.57,137.81,130.8,119.5,118.74,117.8,119.14,128.5,129.11,122.21,125.6,122.95,128.68,129.76,132.12,125.83,118.3],"dayValue":[118.29,118.18,118.53,118.57,118.37,118.39,119.06,118.7,118.64,118.65,118.6,118.41,118.47,118.4,118.31,118.34,118.25,118.21,117.91,117.98,117.86,118.3],"quarterValue":[125.04,125.04,125.04,125.04,125.04,125.04,128.49,128.49,128.49,128.49,128.49,128.49,128.49,128.49,128.49,128.49,118.3,118.3,118.3,118.3,118.3,118.3]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,060005 ₽","relativeDelta":"0,05%","direction":"positive"},"weekDelta":{"absoluteDelta":"−2,82 ₽","relativeDelta":"−2,33%","direction":"negative"},"monthDelta":{"absoluteDelta":"−15,02 ₽","relativeDelta":"−11,27%","direction":"negative"},"yearDelta":{"absoluteDelta":"−21,60 ₽","relativeDelta":"−15,44%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−157,06 ₽","relativeDelta":"−57,04%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"310,48 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[307.12,305.14,305.28,305.38,305.14,305.22,305.7,306,308.46,302.5,302.9,304.6,303.6,306.6,310.14,309.8,307.96,307.28,309.84,308.62,309.96,310.48],"halfYearValue":[291.52,291.52,291.52,307.52,307.52,307.52,307.52,326.7,326.7,326.7,326.7,337.7,337.7,337.7,337.7,330.4,330.4,330.4,330.4,310.48,310.48,310.48],"allTimeValue":[120.6,91.24,202.84,431.74,702.9,500.5,271.7,274.65,344.8,325,261.45,263.7,316.2,315.8,323.92,333.12,291.52,307.52,326.7,337.7,330.4,310.48],"monthValue":[321.72,318.68,319.76,318.5,326.26,325.54,326.48,325.7,323.3,327.02,327.3,320.36,320.12,317.64,310.72,306.5,305.36,305.2,304.6,309.8,309.22,310.48],"yearValue":[303.8,308.08,315.4,327.02,309.3,316.78,331.36,334.26,317.06,302.12,302.2,296.26,304.94,319,328,332.76,328.46,350.54,337.66,322.1,323.3,310.48],"dayValue":[307.52,306.92,307.66,308.62,307.9,307.64,310.44,310,309.24,308.92,309.1,308.78,308.68,308.96,308.82,309.16,309.34,309.7,309.38,309.02,309.3,310.48],"quarterValue":[326.7,326.7,326.7,326.7,337.7,337.7,337.7,337.7,337.7,337.7,337.7,330.4,330.4,330.4,330.4,330.4,330.4,330.4,310.48,310.48,310.48,310.48]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,26 ₽","relativeDelta":"0,41%","direction":"positive"},"weekDelta":{"absoluteDelta":"3,36 ₽","relativeDelta":"1,09%","direction":"positive"},"monthDelta":{"absoluteDelta":"−11,24 ₽","relativeDelta":"−3,49%","direction":"negative"},"yearDelta":{"absoluteDelta":"6,68 ₽","relativeDelta":"2,2%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"189,88 ₽","relativeDelta":"157,45%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"56,95 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[58.2,57.94,58.4,58.3,58.28,58.11,58.23,58.26,58.58,57.53,56.6,56.54,56.6,57.17,57.73,57.65,57.55,56.84,57.27,56.91,56.86,56.95],"halfYearValue":[65.95,65.95,65.95,65.95,70.35,70.35,70.35,70.35,70.35,70.35,70.35,73.26,73.26,73.26,73.26,73.26,73.26,73.26,56.95,56.95,56.95,56.95],"allTimeValue":[114,865.99,693.7,212.3,61.5,65,57.01,151.95,79.35,66.33,149.82,114.49,152.85,296.54,112.84,89.4,86.17,79.72,65.95,70.35,73.26,56.95],"monthValue":[65.53,65.27,65.47,65.79,65.45,63.92,65.24,64.98,64.65,64.79,66.04,66.37,66.17,63.38,63.12,61.72,57.94,58.18,58.15,56.65,57,56.95],"yearValue":[89.4,82.49,83.75,82.09,87.29,84.79,91.02,79.72,73.61,69.49,68.12,65.8,72.78,78.63,70.35,72.99,73.35,73.11,73.3,65.72,66.04,56.95],"dayValue":[57.13,56.85,57,57.22,57.34,56.95,57.21,57.3,57.31,57.06,56.98,57,56.99,57.01,56.97,56.86,56.86,56.95,56.9,56.94,56.87,56.95],"quarterValue":[70.35,70.35,70.35,70.35,70.35,70.35,73.26,73.26,73.26,73.26,73.26,73.26,73.26,73.26,73.26,73.26,56.95,56.95,56.95,56.95,56.95,56.95]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,049999 ₽","relativeDelta":"−0,09%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,25 ₽","relativeDelta":"−2,15%","direction":"negative"},"monthDelta":{"absoluteDelta":"−8,58 ₽","relativeDelta":"−13,09%","direction":"negative"},"yearDelta":{"absoluteDelta":"−32,45 ₽","relativeDelta":"−36,3%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−57,05 ₽","relativeDelta":"−50,04%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"319,49 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[320.48,319.68,319.86,320.43,320.58,320.84,320.78,321.19,323.29,320.31,319.85,321.79,320.06,320.41,322,321.2,320.81,319.87,320,319.82,319.61,319.49],"halfYearValue":[300.91,300.91,300.91,300.91,302.03,302.03,302.03,302.03,302.03,302.03,302.03,311.83,311.83,311.83,311.83,311.83,311.83,311.83,319.49,319.49,319.49,319.49],"allTimeValue":[49.65,93.79,39.07,98.37,96,91.3,60.13,120.08,184.51,196.8,232.65,357.43,137.73,235.67,300.38,277,308.68,315.17,300.91,302.03,311.83,319.49],"monthValue":[318.98,317.87,317.51,317.29,317.64,316.8,320.91,322.16,323.87,324.75,325.3,326.5,327.39,325.68,324.98,321.99,320.09,319.81,320.96,321.79,319.9,319.49],"yearValue":[302.79,297.77,308.68,315.95,319.99,304.95,316.5,308.74,298.05,293.89,291.8,299.09,305.23,303.5,298,303.17,302.9,314.05,320.51,315.03,325.3,319.49],"dayValue":[319.49,319.62,319.93,320.28,319.86,319.86,321.12,320.7,320.13,320.01,320.02,319.84,319.88,319.75,319.99,320.05,319.83,319.71,319.19,319.35,319.64,319.49],"quarterValue":[302.03,302.03,302.03,302.03,302.03,302.03,311.83,311.83,311.83,311.83,311.83,311.83,311.83,311.83,311.83,311.83,319.49,319.49,319.49,319.49,319.49,319.49]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,41 ₽","relativeDelta":"−0,13%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,99 ₽","relativeDelta":"−0,31%","direction":"negative"},"monthDelta":{"absoluteDelta":"0,51 ₽","relativeDelta":"0,16%","direction":"positive"},"yearDelta":{"absoluteDelta":"16,70 ₽","relativeDelta":"5,52%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"269,84 ₽","relativeDelta":"543,49%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"13:00","dateInfo":"07.05.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"5 093 ₽","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 13:00, дата 07.05.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/LKOH.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7946","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−31 ₽","relativeDelta":"−0,6%","direction":"negative"},"weekDelta":{"absoluteDelta":"−348,50 ₽","relativeDelta":"−6,4%","direction":"negative"},"monthDelta":{"absoluteDelta":"−483,50 ₽","relativeDelta":"−8,67%","direction":"negative"},"yearDelta":{"absoluteDelta":"−1 365,50 ₽","relativeDelta":"−21,14%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"3 030,07 ₽","relativeDelta":"146,88%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"DfJmi3JGBRW9RXHUCW8aJg==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hypgw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"hypg3":{"state":{"items":[{"params":{"containerId":"adfox_177503223801042376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgw"}},"subtitle":"Актуальные курсы валют к рублю на сегодня","text":"Актуальные курсы валют к рублю на сегодня","buttonText":"Посмотреть","title":"Курсы валют","type":"adfox","iconType":"currencies","url":"/finance/currencies"},{"subtitle":"437 предложений от 85 банков","text":"437 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1778149140004282-17463248041783421543-balancer-l7leveler-kubr-yp-vla-64-BAL"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"params":{"containerId":"adfox_177503223717332376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgx"}},"subtitle":"Котировки российских и зарубежных компаний","text":"Котировки российских и зарубежных компаний","buttonText":"Посмотреть","title":"Акции","type":"adfox","iconType":"quote","url":"/finance/quote"}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hypgw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"hypg4":{"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%20LKOH&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":"hypgw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}