Стоимость акции ЛУКОЙЛА (LKOH) за последний месяц опустилась на 513,50 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. Скрыть… Читать ещё
Быстрый ответ: биржевые котировки
LKOHЛУКОЙЛБиржа MOEX, время открытия 22:30, дата 20.01.2026
{"75dz0":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BLKOH%26ncrnd%3D33561","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%3D33561&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"search_neuro","label":"Алиса","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar","promo":"force_neuro"}},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки LKOH","reqid":"1768938617018497-2732438217010527580-balancer-l7leveler-kubr-yp-vla-218-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки LKOH\"}","counters":{"type":"b","data":{"$header":"75dzz000","logo":"75dzz001","advanced-search":"75dzz002","login":"75dzz004","usermenu":"75dzz005","market-cart":"75dzz007","more-button":"75dzz008","cbir":"75dzz009","clear":"75dzz00a","submit":"75dzz00b","alice":"75dzz00c","$navigation":"75dzz00d","item":"75dzz01g","tab-search":"75dzz00z","tab-search_neuro":"75dzz011","tab-finance":"75dzz013","tab-images":"75dzz015","tab-video":"75dzz017","tab-maps":"75dzz019","tab-shopping":"75dzz01b","tab-realty":"75dzz01d","tab-translate":"75dzz01f","tab-all":"75dzz01h"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"3957793041768938607"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"75dzw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"75dz1":{"state":{"title":"Акции ЛУКОЙЛ (LKOH)","subtitle":"Стоимость акции ЛУКОЙЛА (LKOH) за последний месяц опустилась на 513,50 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.","breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"75dzw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"75dz2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"40","open":"5418","close":"5418.5","value":"5418.5","low":"5418","high":"5418.5","ts":"1768850700"},{"volume":"52","open":"5418.5","close":"5419","value":"5419","low":"5418.5","high":"5419","ts":"1768851000"},{"volume":"3","open":"5418","close":"5418","value":"5418","low":"5418","high":"5418","ts":"1768851300"},{"volume":"7","open":"5418.5","close":"5418.5","value":"5418.5","low":"5418.5","high":"5419","ts":"1768851600"},{"volume":"5","open":"5418","close":"5418","value":"5418","low":"5416","high":"5418","ts":"1768851900"},{"volume":"50","open":"5418","close":"5418.5","value":"5418.5","low":"5418","high":"5418.5","ts":"1768852200"},{"volume":"15","open":"5416.5","close":"5416.5","value":"5416.5","low":"5415.5","high":"5416.5","ts":"1768852500"},{"volume":"198","open":"5410.5","close":"5412","value":"5412","low":"5410.5","high":"5412","ts":"1768852800"},{"volume":"95","open":"5411.5","close":"5411.5","value":"5411.5","low":"5411.5","high":"5411.5","ts":"1768853100"},{"volume":"592","open":"5412.5","close":"5413","value":"5413","low":"5412","high":"5413","ts":"1768853400"},{"volume":"11","open":"5414","close":"5414","value":"5414","low":"5413","high":"5414","ts":"1768853700"},{"volume":"59","open":"5414","close":"5414","value":"5414","low":"5413.5","high":"5414","ts":"1768854000"},{"volume":"158","open":"5415.5","close":"5415.5","value":"5415.5","low":"5415","high":"5415.5","ts":"1768854300"},{"volume":"37","open":"5409","close":"5409.5","value":"5409.5","low":"5409","high":"5409.5","ts":"1768854600"},{"volume":"1113","open":"5406","close":"5405.5","value":"5405.5","low":"5405","high":"5407","ts":"1768854900"},{"volume":"824","open":"5408","close":"5410","value":"5410","low":"5408","high":"5410","ts":"1768855200"},{"volume":"399","open":"5405","close":"5405.5","value":"5405.5","low":"5404","high":"5405.5","ts":"1768855500"},{"volume":"647","open":"5405.5","close":"5405.5","value":"5405.5","low":"5405.5","high":"5405.5","ts":"1768881300"},{"volume":"309","open":"5414.5","close":"5417","value":"5417","low":"5414.5","high":"5418.5","ts":"1768881600"},{"volume":"497","open":"5412","close":"5412.5","value":"5412.5","low":"5410.5","high":"5414","ts":"1768881900"},{"volume":"23","open":"5414","close":"5413","value":"5413","low":"5413","high":"5415","ts":"1768882200"},{"volume":"21","open":"5416","close":"5416.5","value":"5416.5","low":"5415","high":"5416.5","ts":"1768882500"},{"volume":"1373","open":"5420","close":"5420.5","value":"5420.5","low":"5420","high":"5420.5","ts":"1768882800"},{"volume":"13","open":"5417.5","close":"5417.5","value":"5417.5","low":"5417","high":"5417.5","ts":"1768883100"},{"volume":"100","open":"5416.5","close":"5416.5","value":"5416.5","low":"5416.5","high":"5417","ts":"1768883400"},{"volume":"34","open":"5416.5","close":"5418","value":"5418","low":"5416.5","high":"5418","ts":"1768883700"},{"volume":"7","open":"5418","close":"5418","value":"5418","low":"5418","high":"5418","ts":"1768884000"},{"volume":"15","open":"5417","close":"5417","value":"5417","low":"5416.5","high":"5417","ts":"1768884300"},{"volume":"27","open":"5414","close":"5414","value":"5414","low":"5414","high":"5414","ts":"1768884600"},{"volume":"118","open":"5414","close":"5415","value":"5415","low":"5413.5","high":"5415","ts":"1768884900"},{"volume":"20","open":"5414.5","close":"5414.5","value":"5414.5","low":"5414","high":"5414.5","ts":"1768885200"},{"volume":"100","open":"5415","close":"5416.5","value":"5416.5","low":"5415","high":"5416.5","ts":"1768885500"},{"volume":"27","open":"5419","close":"5419","value":"5419","low":"5418","high":"5419","ts":"1768885800"},{"volume":"34","open":"5425","close":"5425","value":"5425","low":"5425","high":"5425.5","ts":"1768886100"},{"volume":"41","open":"5421.5","close":"5422","value":"5422","low":"5420.5","high":"5422","ts":"1768886400"},{"volume":"8","open":"5420","close":"5419","value":"5419","low":"5419","high":"5420","ts":"1768886700"},{"volume":"23","open":"5419.5","close":"5419.5","value":"5419.5","low":"5419","high":"5420","ts":"1768887000"},{"volume":"524","open":"5419","close":"5419","value":"5419","low":"5417.5","high":"5420","ts":"1768887300"},{"volume":"72","open":"5417","close":"5418.5","value":"5418.5","low":"5416.5","high":"5418.5","ts":"1768887600"},{"volume":"128","open":"5420.5","close":"5422","value":"5422","low":"5420","high":"5422","ts":"1768887900"},{"volume":"32","open":"5422.5","close":"5422.5","value":"5422.5","low":"5422","high":"5422.5","ts":"1768888200"},{"volume":"36","open":"5422","close":"5422.5","value":"5422.5","low":"5420.5","high":"5422.5","ts":"1768888500"},{"volume":"508","open":"5416","close":"5417","value":"5417","low":"5416","high":"5417.5","ts":"1768888800"},{"volume":"19","open":"5417","close":"5417","value":"5417","low":"5417","high":"5417.5","ts":"1768889100"},{"volume":"316","open":"5411","close":"5413.5","value":"5413.5","low":"5411","high":"5413.5","ts":"1768889400"},{"volume":"19","open":"5413.5","close":"5413.5","value":"5413.5","low":"5413.5","high":"5413.5","ts":"1768889700"},{"volume":"18","open":"5414.5","close":"5414","value":"5414","low":"5413.5","high":"5414.5","ts":"1768890000"},{"volume":"754","open":"5413.5","close":"5410.5","value":"5410.5","low":"5410.5","high":"5414","ts":"1768890300"},{"volume":"56","open":"5412.5","close":"5413","value":"5413","low":"5412.5","high":"5413","ts":"1768890600"},{"volume":"131","open":"5411","close":"5414","value":"5414","low":"5411","high":"5414","ts":"1768890900"},{"volume":"9","open":"5412.5","close":"5412","value":"5412","low":"5412","high":"5412.5","ts":"1768891200"},{"volume":"14","open":"5412","close":"5411.5","value":"5411.5","low":"5411","high":"5412","ts":"1768891500"},{"volume":"313","open":"5413","close":"5412.5","value":"5412.5","low":"5412.5","high":"5413.5","ts":"1768891800"},{"volume":"144","open":"5411","close":"5411","value":"5411","low":"5410.5","high":"5411","ts":"1768892100"},{"volume":"1188","open":"5410.5","close":"5409.5","value":"5409.5","low":"5409.5","high":"5411","ts":"1768892400"},{"volume":"1155","open":"5411","close":"5410","value":"5410","low":"5409","high":"5411","ts":"1768892700"},{"volume":"166","open":"5408.5","close":"5409.5","value":"5409.5","low":"5408","high":"5410","ts":"1768893000"},{"volume":"1299","open":"5409","close":"5411","value":"5411","low":"5409","high":"5411.5","ts":"1768893300"},{"volume":"2321","open":"5409","close":"5404.5","value":"5404.5","low":"5402.5","high":"5409","ts":"1768893600"},{"volume":"65","open":"5406.5","close":"5406","value":"5406","low":"5405.5","high":"5406.5","ts":"1768893900"},{"volume":"468","open":"5404","close":"5404.5","value":"5404.5","low":"5403","high":"5405","ts":"1768894200"},{"volume":"3186","open":"5400.5","close":"5401","value":"5401","low":"5400","high":"5401","ts":"1768894500"},{"volume":"43","open":"5402","close":"5402","value":"5402","low":"5401.5","high":"5402","ts":"1768894800"},{"volume":"3347","open":"5389","close":"5386.5","value":"5386.5","low":"5385","high":"5390","ts":"1768895100"},{"volume":"621","open":"5391","close":"5390","value":"5390","low":"5390","high":"5391.5","ts":"1768895400"},{"volume":"2830","open":"5391","close":"5389.5","value":"5389.5","low":"5388","high":"5394","ts":"1768895700"},{"volume":"463","open":"5386","close":"5386.5","value":"5386.5","low":"5385","high":"5386.5","ts":"1768896000"},{"volume":"698","open":"5387.5","close":"5386","value":"5386","low":"5385.5","high":"5389.5","ts":"1768896300"},{"volume":"1512","open":"5376.5","close":"5376.5","value":"5376.5","low":"5375","high":"5378.5","ts":"1768896600"},{"volume":"471","open":"5372.5","close":"5379","value":"5379","low":"5372","high":"5379","ts":"1768896900"},{"volume":"619","open":"5374","close":"5372.5","value":"5372.5","low":"5372","high":"5374.5","ts":"1768897200"},{"volume":"3436","open":"5366.5","close":"5371","value":"5371","low":"5366.5","high":"5371","ts":"1768897500"},{"volume":"624","open":"5367.5","close":"5366.5","value":"5366.5","low":"5366.5","high":"5367.5","ts":"1768897800"},{"volume":"1050","open":"5366","close":"5368.5","value":"5368.5","low":"5365","high":"5368.5","ts":"1768898100"},{"volume":"7618","open":"5359.5","close":"5360","value":"5360","low":"5356","high":"5360","ts":"1768898400"},{"volume":"348","open":"5370","close":"5369.5","value":"5369.5","low":"5367.5","high":"5371","ts":"1768898700"},{"volume":"1513","open":"5367.5","close":"5366","value":"5366","low":"5363","high":"5368","ts":"1768899000"},{"volume":"462","open":"5367.5","close":"5368","value":"5368","low":"5366","high":"5369","ts":"1768899300"},{"volume":"695","open":"5366.5","close":"5367","value":"5367","low":"5365.5","high":"5368","ts":"1768899600"},{"volume":"484","open":"5367.5","close":"5367.5","value":"5367.5","low":"5367.5","high":"5369","ts":"1768899900"},{"volume":"263","open":"5370.5","close":"5370.5","value":"5370.5","low":"5370","high":"5370.5","ts":"1768900200"},{"volume":"263","open":"5371","close":"5371.5","value":"5371.5","low":"5370.5","high":"5371.5","ts":"1768900500"},{"volume":"2856","open":"5376","close":"5375.5","value":"5375.5","low":"5375","high":"5376","ts":"1768900800"},{"volume":"49","open":"5373","close":"5373.5","value":"5373.5","low":"5372.5","high":"5373.5","ts":"1768901100"},{"volume":"1104","open":"5365.5","close":"5370.5","value":"5370.5","low":"5365","high":"5371.5","ts":"1768901400"},{"volume":"233","open":"5364","close":"5364","value":"5364","low":"5363.5","high":"5365.5","ts":"1768901700"},{"volume":"291","open":"5364.5","close":"5366.5","value":"5366.5","low":"5364.5","high":"5367","ts":"1768902000"},{"volume":"2248","open":"5372.5","close":"5369","value":"5369","low":"5367","high":"5372.5","ts":"1768902300"},{"volume":"468","open":"5371.5","close":"5373","value":"5373","low":"5371","high":"5373","ts":"1768902600"},{"volume":"3065","open":"5372.5","close":"5370.5","value":"5370.5","low":"5368.5","high":"5375","ts":"1768902900"},{"volume":"96","open":"5370.5","close":"5370.5","value":"5370.5","low":"5369.5","high":"5371","ts":"1768903200"},{"volume":"333","open":"5371.5","close":"5369","value":"5369","low":"5369","high":"5371.5","ts":"1768903500"},{"volume":"94","open":"5368","close":"5369","value":"5369","low":"5368","high":"5369","ts":"1768903800"},{"volume":"960","open":"5370.5","close":"5369","value":"5369","low":"5367.5","high":"5372","ts":"1768904100"},{"volume":"541","open":"5372","close":"5369","value":"5369","low":"5369","high":"5373","ts":"1768904400"},{"volume":"102","open":"5372","close":"5371.5","value":"5371.5","low":"5371","high":"5372.5","ts":"1768904700"},{"volume":"210","open":"5367.5","close":"5368.5","value":"5368.5","low":"5367","high":"5370","ts":"1768905000"},{"volume":"120","open":"5367","close":"5367.5","value":"5367.5","low":"5366.5","high":"5367.5","ts":"1768905300"},{"volume":"133","open":"5364.5","close":"5365.5","value":"5365.5","low":"5364.5","high":"5366","ts":"1768905600"},{"volume":"346","open":"5366.5","close":"5368","value":"5368","low":"5366.5","high":"5368","ts":"1768905900"},{"volume":"2122","open":"5363","close":"5362.5","value":"5362.5","low":"5361.5","high":"5363","ts":"1768906200"},{"volume":"301","open":"5368","close":"5365.5","value":"5365.5","low":"5365","high":"5368","ts":"1768906500"},{"volume":"373","open":"5363.5","close":"5363.5","value":"5363.5","low":"5362.5","high":"5364","ts":"1768906800"},{"volume":"308","open":"5363.5","close":"5365.5","value":"5365.5","low":"5362.5","high":"5366","ts":"1768907100"},{"volume":"1635","open":"5362.5","close":"5361","value":"5361","low":"5358.5","high":"5362.5","ts":"1768907400"},{"volume":"432","open":"5364.5","close":"5366.5","value":"5366.5","low":"5364.5","high":"5366.5","ts":"1768907700"},{"volume":"330","open":"5365.5","close":"5365","value":"5365","low":"5365","high":"5366","ts":"1768908000"},{"volume":"126","open":"5365","close":"5365","value":"5365","low":"5364.5","high":"5365","ts":"1768908300"},{"volume":"535","open":"5360.5","close":"5359.5","value":"5359.5","low":"5359","high":"5361","ts":"1768908600"},{"volume":"1688","open":"5354","close":"5357.5","value":"5357.5","low":"5353","high":"5357.5","ts":"1768908900"},{"volume":"809","open":"5354","close":"5354","value":"5354","low":"5352","high":"5356.5","ts":"1768909200"},{"volume":"474","open":"5353.5","close":"5353.5","value":"5353.5","low":"5353","high":"5355","ts":"1768909500"},{"volume":"457","open":"5357","close":"5358","value":"5358","low":"5357","high":"5358","ts":"1768909800"},{"volume":"761","open":"5359.5","close":"5358.5","value":"5358.5","low":"5356","high":"5359.5","ts":"1768910100"},{"volume":"2075","open":"5349.5","close":"5353.5","value":"5353.5","low":"5349","high":"5355","ts":"1768910400"},{"volume":"1346","open":"5351","close":"5350","value":"5350","low":"5349","high":"5351","ts":"1768910700"},{"volume":"1647","open":"5346","close":"5346.5","value":"5346.5","low":"5345","high":"5346.5","ts":"1768911000"},{"volume":"1437","open":"5347.5","close":"5345.5","value":"5345.5","low":"5345","high":"5348","ts":"1768911300"},{"volume":"4799","open":"5332","close":"5337.5","value":"5337.5","low":"5331.5","high":"5337.5","ts":"1768911600"},{"volume":"4363","open":"5336","close":"5341.5","value":"5341.5","low":"5334.5","high":"5342","ts":"1768911900"},{"volume":"897","open":"5346","close":"5344","value":"5344","low":"5343.5","high":"5346","ts":"1768912200"},{"volume":"517","open":"5345","close":"5345.5","value":"5345.5","low":"5344.5","high":"5346.5","ts":"1768912500"},{"volume":"592","open":"5345.5","close":"5344","value":"5344","low":"5343","high":"5345.5","ts":"1768912800"},{"volume":"1153","open":"5344","close":"5344.5","value":"5344.5","low":"5342.5","high":"5345.5","ts":"1768913100"},{"volume":"5401","open":"5351","close":"5355","value":"5355","low":"5350","high":"5357","ts":"1768913400"},{"volume":"1424","open":"5355","close":"5356.5","value":"5356.5","low":"5354.5","high":"5358.5","ts":"1768913700"},{"volume":"3095","open":"5366","close":"5366.5","value":"5366.5","low":"5363","high":"5368","ts":"1768914000"},{"volume":"495","open":"5366","close":"5365.5","value":"5365.5","low":"5365","high":"5366","ts":"1768914300"},{"volume":"1207","open":"5365.5","close":"5364","value":"5364","low":"5363.5","high":"5367.5","ts":"1768914600"},{"volume":"281","open":"5365","close":"5365","value":"5365","low":"5364","high":"5366","ts":"1768914900"},{"volume":"200","open":"5363.5","close":"5362.5","value":"5362.5","low":"5362","high":"5363.5","ts":"1768915200"},{"volume":"839","open":"5357.5","close":"5359.5","value":"5359.5","low":"5357.5","high":"5361","ts":"1768915500"},{"volume":"1359","open":"5359","close":"5359","value":"5359","low":"5358.5","high":"5359.5","ts":"1768915800"},{"volume":"485","open":"5360","close":"5360","value":"5360","low":"5358.5","high":"5360.5","ts":"1768916100"},{"volume":"634","open":"5352","close":"5355","value":"5355","low":"5351","high":"5355","ts":"1768916400"},{"volume":"820","open":"5350","close":"5351","value":"5351","low":"5349","high":"5352","ts":"1768916700"},{"volume":"625","open":"5350","close":"5353","value":"5353","low":"5349.5","high":"5354","ts":"1768917000"},{"volume":"1194","open":"5352.5","close":"5352","value":"5352","low":"5350","high":"5352.5","ts":"1768917300"},{"volume":"211","open":"5350.5","close":"5349.5","value":"5349.5","low":"5349.5","high":"5350.5","ts":"1768917600"},{"volume":"68","open":"5356.5","close":"5356","value":"5356","low":"5356","high":"5356.5","ts":"1768917900"},{"volume":"96","open":"5358","close":"5357.5","value":"5357.5","low":"5357","high":"5358","ts":"1768918200"},{"volume":"781","open":"5367","close":"5367.5","value":"5367.5","low":"5366.5","high":"5367.5","ts":"1768918500"},{"volume":"628","open":"5364","close":"5365.5","value":"5365.5","low":"5362.5","high":"5367","ts":"1768918800"},{"volume":"1266","open":"5364","close":"5364","value":"5364","low":"5361.5","high":"5364.5","ts":"1768919100"},{"volume":"231","open":"5365.5","close":"5364.5","value":"5364.5","low":"5363","high":"5365.5","ts":"1768919400"},{"volume":"113","open":"5361.5","close":"5361.5","value":"5361.5","low":"5361","high":"5362","ts":"1768919700"},{"volume":"453","open":"5360.5","close":"5359","value":"5359","low":"5359","high":"5360.5","ts":"1768920000"},{"volume":"65","open":"5360","close":"5361","value":"5361","low":"5360","high":"5361","ts":"1768920300"},{"volume":"178","open":"5357","close":"5358.5","value":"5358.5","low":"5357","high":"5358.5","ts":"1768920600"},{"volume":"1365","open":"5354","close":"5354","value":"5354","low":"5352","high":"5354","ts":"1768920900"},{"volume":"177","open":"5358","close":"5359.5","value":"5359.5","low":"5357.5","high":"5359.5","ts":"1768921200"},{"volume":"78","open":"5355.5","close":"5355","value":"5355","low":"5354.5","high":"5355.5","ts":"1768921500"},{"volume":"191","open":"5352.5","close":"5351.5","value":"5351.5","low":"5351","high":"5353","ts":"1768921800"},{"volume":"283","open":"5354.5","close":"5353.5","value":"5353.5","low":"5352.5","high":"5356","ts":"1768922100"},{"volume":"58","open":"5354.5","close":"5354","value":"5354","low":"5353.5","high":"5354.5","ts":"1768922400"},{"volume":"83","open":"5355","close":"5354.5","value":"5354.5","low":"5354","high":"5355","ts":"1768922700"},{"volume":"116","open":"5354.5","close":"5354.5","value":"5354.5","low":"5353","high":"5355","ts":"1768923000"},{"volume":"115","open":"5355","close":"5354.5","value":"5354.5","low":"5353","high":"5355","ts":"1768923300"},{"volume":"4","open":"5350","close":"5350","value":"5350","low":"5350","high":"5350","ts":"1768923900"},{"volume":"34","open":"5353","close":"5353","value":"5353","low":"5352.5","high":"5354.5","ts":"1768924800"},{"volume":"215","open":"5355.5","close":"5355.5","value":"5355.5","low":"5354.5","high":"5357.5","ts":"1768925100"},{"volume":"213","open":"5355","close":"5354.5","value":"5354.5","low":"5354","high":"5355","ts":"1768925400"},{"volume":"452","open":"5350","close":"5350","value":"5350","low":"5348","high":"5350","ts":"1768925700"},{"volume":"576","open":"5349","close":"5345.5","value":"5345.5","low":"5345","high":"5349","ts":"1768926000"},{"volume":"41","open":"5349","close":"5348.5","value":"5348.5","low":"5348","high":"5349","ts":"1768926300"},{"volume":"264","open":"5349","close":"5349.5","value":"5349.5","low":"5349","high":"5349.5","ts":"1768926600"},{"volume":"764","open":"5346","close":"5347","value":"5347","low":"5345","high":"5347.5","ts":"1768926900"},{"volume":"38","open":"5347","close":"5348","value":"5348","low":"5346.5","high":"5348","ts":"1768927200"},{"volume":"92","open":"5346","close":"5346","value":"5346","low":"5346","high":"5346.5","ts":"1768927500"},{"volume":"41","open":"5346","close":"5346.5","value":"5346.5","low":"5346","high":"5346.5","ts":"1768927800"},{"volume":"1028","open":"5346.5","close":"5345.5","value":"5345.5","low":"5345","high":"5347","ts":"1768928100"},{"volume":"17","open":"5345","close":"5345.5","value":"5345.5","low":"5345","high":"5345.5","ts":"1768928400"},{"volume":"5","open":"5349","close":"5349","value":"5349","low":"5349","high":"5349","ts":"1768928700"},{"volume":"20","open":"5349","close":"5349.5","value":"5349.5","low":"5349","high":"5349.5","ts":"1768929000"},{"volume":"151","open":"5353","close":"5353","value":"5353","low":"5353","high":"5353","ts":"1768929300"},{"volume":"18","open":"5351.5","close":"5351.5","value":"5351.5","low":"5351","high":"5351.5","ts":"1768929600"},{"volume":"15","open":"5351.5","close":"5351","value":"5351","low":"5351","high":"5351.5","ts":"1768929900"},{"volume":"114","open":"5352","close":"5352","value":"5352","low":"5351.5","high":"5352","ts":"1768930200"},{"volume":"62","open":"5353","close":"5353","value":"5353","low":"5353","high":"5354","ts":"1768930500"},{"volume":"22","open":"5354","close":"5354","value":"5354","low":"5353.5","high":"5355","ts":"1768930800"},{"volume":"66","open":"5353.5","close":"5354.5","value":"5354.5","low":"5353.5","high":"5354.5","ts":"1768931100"},{"volume":"26","open":"5354.5","close":"5354.5","value":"5354.5","low":"5354","high":"5354.5","ts":"1768931400"},{"volume":"6","open":"5352","close":"5352","value":"5352","low":"5352","high":"5352","ts":"1768931700"},{"volume":"8","open":"5352","close":"5352","value":"5352","low":"5352","high":"5352","ts":"1768932000"},{"volume":"29","open":"5354","close":"5354.5","value":"5354.5","low":"5354","high":"5355","ts":"1768932300"},{"volume":"81","open":"5357","close":"5358","value":"5358","low":"5357","high":"5358","ts":"1768932600"},{"volume":"98","open":"5360","close":"5360.5","value":"5360.5","low":"5360","high":"5361.5","ts":"1768932900"},{"volume":"99","open":"5360","close":"5360","value":"5360","low":"5360","high":"5360.5","ts":"1768933200"},{"volume":"17","open":"5356.5","close":"5356.5","value":"5356.5","low":"5356","high":"5356.5","ts":"1768933500"},{"volume":"80","open":"5357","close":"5358","value":"5358","low":"5357","high":"5358","ts":"1768933800"},{"volume":"130","open":"5359.5","close":"5359.5","value":"5359.5","low":"5359","high":"5359.5","ts":"1768934100"},{"volume":"76","open":"5359","close":"5358.5","value":"5358.5","low":"5357","high":"5359","ts":"1768934400"},{"volume":"97","open":"5358.5","close":"5358","value":"5358","low":"5358","high":"5358.5","ts":"1768934700"},{"volume":"297","open":"5359","close":"5358","value":"5358","low":"5358","high":"5359","ts":"1768935000"},{"volume":"103","open":"5359.5","close":"5359.5","value":"5359.5","low":"5358","high":"5359.5","ts":"1768935300"},{"volume":"15","open":"5358","close":"5358","value":"5358","low":"5357.5","high":"5358","ts":"1768935600"},{"volume":"273","open":"5358","close":"5360","value":"5360","low":"5357","high":"5360","ts":"1768935900"},{"volume":"445","open":"5359.5","close":"5360","value":"5360","low":"5359","high":"5360","ts":"1768936200"},{"volume":"1360","open":"5360","close":"5360","value":"5360","low":"5359","high":"5363.5","ts":"1768936500"},{"volume":"687","open":"5361","close":"5362.5","value":"5362.5","low":"5361","high":"5364.5","ts":"1768936800"},{"volume":"1671","open":"5362.5","close":"5360.5","value":"5360.5","low":"5360","high":"5363.5","ts":"1768937100"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"125","open":"5399.5","close":"5399.5","value":"5399.5","low":"5398","high":"5400","ts":"1768330800"},{"volume":"754","open":"5397.5","close":"5392.5","value":"5392.5","low":"5392.5","high":"5397.5","ts":"1768334400"},{"volume":"104","open":"5395","close":"5395","value":"5395","low":"5395","high":"5395","ts":"1768359600"},{"volume":"14","open":"5399.5","close":"5400","value":"5400","low":"5399.5","high":"5400","ts":"1768363200"},{"volume":"105","open":"5397","close":"5395.5","value":"5395.5","low":"5395.5","high":"5397","ts":"1768366800"},{"volume":"379","open":"5380.5","close":"5381","value":"5381","low":"5380","high":"5381","ts":"1768370400"},{"volume":"961","open":"5370.5","close":"5367.5","value":"5367.5","low":"5367.5","high":"5370.5","ts":"1768374000"},{"volume":"413","open":"5400","close":"5399.5","value":"5399.5","low":"5397","high":"5400","ts":"1768377600"},{"volume":"816","open":"5396","close":"5394","value":"5394","low":"5392.5","high":"5396.5","ts":"1768381200"},{"volume":"651","open":"5400","close":"5399.5","value":"5399.5","low":"5398.5","high":"5400.5","ts":"1768384800"},{"volume":"148","open":"5406.5","close":"5405","value":"5405","low":"5405","high":"5407","ts":"1768388400"},{"volume":"741","open":"5392","close":"5392","value":"5392","low":"5392","high":"5392.5","ts":"1768392000"},{"volume":"321","open":"5398","close":"5399","value":"5399","low":"5398","high":"5399","ts":"1768395600"},{"volume":"284","open":"5389.5","close":"5390","value":"5390","low":"5389","high":"5391","ts":"1768399200"},{"volume":"4","open":"5390.5","close":"5390.5","value":"5390.5","low":"5390.5","high":"5390.5","ts":"1768402800"},{"volume":"17","open":"5391.5","close":"5389.5","value":"5389.5","low":"5389.5","high":"5391.5","ts":"1768406400"},{"volume":"31","open":"5395","close":"5396","value":"5396","low":"5395","high":"5396","ts":"1768410000"},{"volume":"383","open":"5397","close":"5398.5","value":"5398.5","low":"5396.5","high":"5399","ts":"1768413600"},{"volume":"79","open":"5408","close":"5407.5","value":"5407.5","low":"5407","high":"5408","ts":"1768417200"},{"volume":"300","open":"5385.5","close":"5386","value":"5386","low":"5385.5","high":"5386","ts":"1768420800"},{"volume":"49","open":"5392","close":"5392","value":"5392","low":"5392","high":"5392","ts":"1768446000"},{"volume":"17","open":"5399.5","close":"5400","value":"5400","low":"5399.5","high":"5400","ts":"1768449600"},{"volume":"71","open":"5400","close":"5399.5","value":"5399.5","low":"5399","high":"5400.5","ts":"1768453200"},{"volume":"226","open":"5400","close":"5400","value":"5400","low":"5398","high":"5400.5","ts":"1768456800"},{"volume":"76","open":"5379","close":"5379","value":"5379","low":"5379","high":"5380","ts":"1768460400"},{"volume":"268","open":"5369","close":"5370.5","value":"5370.5","low":"5369","high":"5370.5","ts":"1768464000"},{"volume":"249","open":"5375","close":"5376","value":"5376","low":"5373.5","high":"5376","ts":"1768467600"},{"volume":"526","open":"5396.5","close":"5396","value":"5396","low":"5395","high":"5397","ts":"1768471200"},{"volume":"459","open":"5398.5","close":"5399","value":"5399","low":"5397","high":"5399","ts":"1768474800"},{"volume":"251","open":"5395","close":"5393","value":"5393","low":"5391","high":"5395","ts":"1768478400"},{"volume":"114","open":"5401","close":"5401","value":"5401","low":"5400.5","high":"5402","ts":"1768482000"},{"volume":"234","open":"5393","close":"5394","value":"5394","low":"5393","high":"5394","ts":"1768485600"},{"volume":"16","open":"5383","close":"5383","value":"5383","low":"5383","high":"5383","ts":"1768489200"},{"volume":"11","open":"5391","close":"5390.5","value":"5390.5","low":"5390.5","high":"5391","ts":"1768492800"},{"volume":"801","open":"5390.5","close":"5391","value":"5391","low":"5388.5","high":"5391","ts":"1768496400"},{"volume":"3","open":"5390","close":"5390.5","value":"5390.5","low":"5390","high":"5390.5","ts":"1768500000"},{"volume":"44","open":"5395","close":"5395","value":"5395","low":"5394.5","high":"5395","ts":"1768503600"},{"volume":"128","open":"5395","close":"5395","value":"5395","low":"5393.5","high":"5395","ts":"1768507200"},{"volume":"251","open":"5400","close":"5400","value":"5400","low":"5400","high":"5400","ts":"1768532400"},{"volume":"4","open":"5397","close":"5396","value":"5396","low":"5396","high":"5397","ts":"1768536000"},{"volume":"11","open":"5400","close":"5400","value":"5400","low":"5398.5","high":"5400","ts":"1768539600"},{"volume":"98","open":"5399","close":"5400","value":"5400","low":"5398.5","high":"5400","ts":"1768543200"},{"volume":"2842","open":"5398","close":"5403.5","value":"5403.5","low":"5397.5","high":"5403.5","ts":"1768546800"},{"volume":"264","open":"5414","close":"5414.5","value":"5414.5","low":"5414","high":"5415","ts":"1768550400"},{"volume":"69","open":"5412.5","close":"5411.5","value":"5411.5","low":"5411","high":"5412.5","ts":"1768554000"},{"volume":"71","open":"5410","close":"5410","value":"5410","low":"5409.5","high":"5410","ts":"1768557600"},{"volume":"17","open":"5415.5","close":"5415.5","value":"5415.5","low":"5415","high":"5415.5","ts":"1768561200"},{"volume":"426","open":"5410","close":"5410","value":"5410","low":"5410","high":"5410.5","ts":"1768564800"},{"volume":"1065","open":"5428","close":"5429.5","value":"5429.5","low":"5428","high":"5430","ts":"1768568400"},{"volume":"1755","open":"5443.5","close":"5442.5","value":"5442.5","low":"5442","high":"5445.5","ts":"1768572000"},{"volume":"23","open":"5438","close":"5438","value":"5438","low":"5438","high":"5438","ts":"1768575600"},{"volume":"42","open":"5443.5","close":"5444","value":"5444","low":"5443","high":"5444","ts":"1768579200"},{"volume":"42","open":"5444","close":"5444.5","value":"5444.5","low":"5444","high":"5444.5","ts":"1768582800"},{"volume":"26","open":"5448.5","close":"5448.5","value":"5448.5","low":"5448","high":"5448.5","ts":"1768586400"},{"volume":"8680","open":"5453.5","close":"5451","value":"5451","low":"5449","high":"5460","ts":"1768590000"},{"volume":"2370","open":"5456.5","close":"5455","value":"5455","low":"5455","high":"5458.5","ts":"1768593600"},{"volume":"97","open":"5461","close":"5461","value":"5461","low":"5461","high":"5461","ts":"1768629600"},{"volume":"81","open":"5461.5","close":"5461","value":"5461","low":"5461","high":"5462","ts":"1768633200"},{"volume":"71","open":"5455.5","close":"5456.5","value":"5456.5","low":"5455.5","high":"5456.5","ts":"1768636800"},{"volume":"8","open":"5456.5","close":"5455","value":"5455","low":"5455","high":"5456.5","ts":"1768640400"},{"volume":"38","open":"5456.5","close":"5456","value":"5456","low":"5454","high":"5456.5","ts":"1768644000"},{"volume":"8","open":"5451","close":"5452","value":"5452","low":"5451","high":"5452","ts":"1768647600"},{"volume":"22","open":"5448.5","close":"5450","value":"5450","low":"5448","high":"5450","ts":"1768651200"},{"volume":"9","open":"5452.5","close":"5452.5","value":"5452.5","low":"5451","high":"5452.5","ts":"1768654800"},{"volume":"2","open":"5453","close":"5451.5","value":"5451.5","low":"5451.5","high":"5453","ts":"1768658400"},{"volume":"3","open":"5449","close":"5450","value":"5450","low":"5449","high":"5450","ts":"1768662000"},{"volume":"57","open":"5450","close":"5450","value":"5450","low":"5450","high":"5450","ts":"1768716000"},{"volume":"43","open":"5458.5","close":"5458.5","value":"5458.5","low":"5458.5","high":"5458.5","ts":"1768719600"},{"volume":"45","open":"5459","close":"5459","value":"5459","low":"5458","high":"5459","ts":"1768723200"},{"volume":"29","open":"5455.5","close":"5456.5","value":"5456.5","low":"5455.5","high":"5456.5","ts":"1768726800"},{"volume":"20","open":"5458.5","close":"5457.5","value":"5457.5","low":"5457.5","high":"5458.5","ts":"1768730400"},{"volume":"7","open":"5456","close":"5456.5","value":"5456.5","low":"5456","high":"5456.5","ts":"1768734000"},{"volume":"26","open":"5456.5","close":"5456","value":"5456","low":"5456","high":"5456.5","ts":"1768737600"},{"volume":"17","open":"5464.5","close":"5465","value":"5465","low":"5464.5","high":"5465","ts":"1768741200"},{"volume":"24","open":"5465.5","close":"5465.5","value":"5465.5","low":"5465.5","high":"5467.5","ts":"1768744800"},{"volume":"36","open":"5466.5","close":"5463.5","value":"5463.5","low":"5463.5","high":"5466.5","ts":"1768748400"},{"volume":"76","open":"5465","close":"5465","value":"5465","low":"5465","high":"5465","ts":"1768791600"},{"volume":"67","open":"5472.5","close":"5472","value":"5472","low":"5472","high":"5472.5","ts":"1768795200"},{"volume":"834","open":"5472.5","close":"5470","value":"5470","low":"5470","high":"5472.5","ts":"1768798800"},{"volume":"1305","open":"5436.5","close":"5435.5","value":"5435.5","low":"5432.5","high":"5437","ts":"1768802400"},{"volume":"687","open":"5434","close":"5433.5","value":"5433.5","low":"5433.5","high":"5434.5","ts":"1768806000"},{"volume":"129","open":"5445.5","close":"5445","value":"5445","low":"5445","high":"5445.5","ts":"1768809600"},{"volume":"69","open":"5442.5","close":"5444","value":"5444","low":"5442.5","high":"5444","ts":"1768813200"},{"volume":"3028","open":"5442","close":"5443","value":"5443","low":"5441","high":"5446.5","ts":"1768816800"},{"volume":"97","open":"5438","close":"5437.5","value":"5437.5","low":"5437","high":"5438.5","ts":"1768820400"},{"volume":"192","open":"5432","close":"5433","value":"5433","low":"5432","high":"5433.5","ts":"1768824000"},{"volume":"154","open":"5426.5","close":"5426.5","value":"5426.5","low":"5425.5","high":"5426.5","ts":"1768827600"},{"volume":"1233","open":"5434","close":"5433.5","value":"5433.5","low":"5429.5","high":"5434","ts":"1768831200"},{"volume":"15","open":"5413.5","close":"5413.5","value":"5413.5","low":"5413.5","high":"5413.5","ts":"1768834800"},{"volume":"33","open":"5421","close":"5421","value":"5421","low":"5420","high":"5421","ts":"1768838400"},{"volume":"223","open":"5424","close":"5421.5","value":"5421.5","low":"5421.5","high":"5424","ts":"1768842000"},{"volume":"12","open":"5421.5","close":"5422.5","value":"5422.5","low":"5421.5","high":"5422.5","ts":"1768845600"},{"volume":"15","open":"5416.5","close":"5416.5","value":"5416.5","low":"5415.5","high":"5416.5","ts":"1768849200"},{"volume":"399","open":"5405","close":"5405.5","value":"5405.5","low":"5404","high":"5405.5","ts":"1768852800"},{"volume":"647","open":"5405.5","close":"5405.5","value":"5405.5","low":"5405.5","high":"5405.5","ts":"1768878000"},{"volume":"118","open":"5414","close":"5415","value":"5415","low":"5413.5","high":"5415","ts":"1768881600"},{"volume":"36","open":"5422","close":"5422.5","value":"5422.5","low":"5420.5","high":"5422.5","ts":"1768885200"},{"volume":"144","open":"5411","close":"5411","value":"5411","low":"5410.5","high":"5411","ts":"1768888800"},{"volume":"2830","open":"5391","close":"5389.5","value":"5389.5","low":"5388","high":"5394","ts":"1768892400"},{"volume":"462","open":"5367.5","close":"5368","value":"5368","low":"5366","high":"5369","ts":"1768896000"},{"volume":"3065","open":"5372.5","close":"5370.5","value":"5370.5","low":"5368.5","high":"5375","ts":"1768899600"},{"volume":"301","open":"5368","close":"5365.5","value":"5365.5","low":"5365","high":"5368","ts":"1768903200"},{"volume":"761","open":"5359.5","close":"5358.5","value":"5358.5","low":"5356","high":"5359.5","ts":"1768906800"},{"volume":"1424","open":"5355","close":"5356.5","value":"5356.5","low":"5354.5","high":"5358.5","ts":"1768910400"},{"volume":"1194","open":"5352.5","close":"5352","value":"5352","low":"5350","high":"5352.5","ts":"1768914000"},{"volume":"1365","open":"5354","close":"5354","value":"5354","low":"5352","high":"5354","ts":"1768917600"},{"volume":"4","open":"5350","close":"5350","value":"5350","low":"5350","high":"5350","ts":"1768921200"},{"volume":"1028","open":"5346.5","close":"5345.5","value":"5345.5","low":"5345","high":"5347","ts":"1768924800"},{"volume":"3030","open":"5349.5","close":"5352","value":"5352","low":"5348","high":"5355","ts":"1768928400"},{"volume":"11723","open":"5352","close":"5359.5","value":"5359.5","low":"5351.5","high":"5365","ts":"1768932000"},{"volume":"4597","open":"5359.5","close":"5360.5","value":"5360.5","low":"5357","high":"5364.5","ts":"1768935600"}]},{"range":"month","tabText":"Месяц","data":[{"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":"822037","open":"5405.5","close":"5360.5","value":"5360.5","low":"5330","high":"5425.5","ts":"1768856400"}]},{"range":"year","tabText":"Год","data":[{"volume":"872440","open":"7376","close":"7194","value":"7194","low":"7165","high":"7400","ts":"1737320400"},{"volume":"410714","open":"7240.5","close":"7239.5","value":"7239.5","low":"7141","high":"7243","ts":"1737406800"},{"volume":"486753","open":"7235","close":"7215","value":"7215","low":"7206","high":"7287.5","ts":"1737493200"},{"volume":"457326","open":"7220","close":"7215","value":"7215","low":"7140","high":"7220","ts":"1737579600"},{"volume":"347307","open":"7216","close":"7199.5","value":"7199.5","low":"7160","high":"7226","ts":"1737666000"},{"volume":"762","open":"7070","close":"7065.5","value":"7065.5","low":"7063.5","high":"7070","ts":"1737925200"},{"volume":"23","open":"7160.5","close":"7160","value":"7160","low":"7159","high":"7161","ts":"1738011600"},{"volume":"507","open":"7189.5","close":"7192","value":"7192","low":"7188.5","high":"7192.5","ts":"1738098000"},{"volume":"690","open":"7165","close":"7166","value":"7166","low":"7165","high":"7166","ts":"1738184400"},{"volume":"538679","open":"7174","close":"7171","value":"7171","low":"7141","high":"7202","ts":"1738270800"},{"volume":"429275","open":"7160","close":"7170","value":"7170","low":"7104.5","high":"7206","ts":"1738530000"},{"volume":"417032","open":"7173.5","close":"7093.5","value":"7093.5","low":"7066","high":"7182.5","ts":"1738616400"},{"volume":"370359","open":"7080.5","close":"7171","value":"7171","low":"7080.5","high":"7184.5","ts":"1738702800"},{"volume":"4025","open":"7143","close":"7141","value":"7141","low":"7140.5","high":"7146","ts":"1738789200"},{"volume":"326119","open":"7150","close":"7148","value":"7148","low":"7120","high":"7180","ts":"1738875600"},{"volume":"130489","open":"7199.5","close":"7147.5","value":"7147.5","low":"7130","high":"7200","ts":"1739134800"},{"volume":"610101","open":"7147.5","close":"7271","value":"7271","low":"7147.5","high":"7289.5","ts":"1739221200"},{"volume":"1531462","open":"7275","close":"7676","value":"7676","low":"7217","high":"7685","ts":"1739307600"},{"volume":"2625855","open":"7680","close":"7534","value":"7534","low":"7390","high":"7981.5","ts":"1739394000"},{"volume":"581165","open":"7627.5","close":"7492.5","value":"7492.5","low":"7420.5","high":"7645","ts":"1739480400"},{"volume":"668480","open":"7601.5","close":"7784.5","value":"7784.5","low":"7601.5","high":"7819","ts":"1739739600"},{"volume":"817913","open":"7729.5","close":"7644.5","value":"7644.5","low":"7589","high":"7835","ts":"1739826000"},{"volume":"46181","open":"7731","close":"7714.5","value":"7714.5","low":"7709","high":"7746.5","ts":"1739912400"},{"volume":"430440","open":"7727","close":"7720","value":"7720","low":"7684.5","high":"7780","ts":"1739998800"},{"volume":"648005","open":"7721","close":"7709.5","value":"7709.5","low":"7636.5","high":"7790","ts":"1740085200"},{"volume":"557741","open":"7729","close":"7737.5","value":"7737.5","low":"7650","high":"7739","ts":"1740344400"},{"volume":"745085","open":"7737.5","close":"7729","value":"7729","low":"7690","high":"7805","ts":"1740430800"},{"volume":"43070","open":"7554.5","close":"7555","value":"7555","low":"7525","high":"7565.5","ts":"1740517200"},{"volume":"674650","open":"7570","close":"7497","value":"7497","low":"7466.5","high":"7630","ts":"1740603600"},{"volume":"793380","open":"7497","close":"7546.5","value":"7546.5","low":"7390","high":"7559.5","ts":"1740690000"},{"volume":"9744","open":"7559.5","close":"7555","value":"7555","low":"7550.5","high":"7580","ts":"1740776400"},{"volume":"9583","open":"7538","close":"7531","value":"7531","low":"7508","high":"7540","ts":"1740862800"},{"volume":"217606","open":"7314.5","close":"7341.5","value":"7341.5","low":"7266.5","high":"7388","ts":"1740949200"},{"volume":"1000017","open":"7448.5","close":"7393","value":"7393","low":"7245","high":"7450","ts":"1741035600"},{"volume":"15820","open":"7255","close":"7241","value":"7241","low":"7232","high":"7255.5","ts":"1741122000"},{"volume":"843624","open":"7250","close":"7175","value":"7175","low":"7130","high":"7284.5","ts":"1741208400"},{"volume":"1034167","open":"7200","close":"7225","value":"7225","low":"7100.5","high":"7305.5","ts":"1741294800"},{"volume":"547759","open":"7230","close":"7185","value":"7185","low":"7161.5","high":"7260","ts":"1741554000"},{"volume":"227360","open":"7211.5","close":"7248.5","value":"7248.5","low":"7193.5","high":"7278.5","ts":"1741640400"},{"volume":"391736","open":"7257.5","close":"7205","value":"7205","low":"7180","high":"7259","ts":"1741726800"},{"volume":"996398","open":"7207","close":"7130","value":"7130","low":"7095","high":"7242","ts":"1741813200"},{"volume":"573471","open":"7120","close":"7149.5","value":"7149.5","low":"7081.5","high":"7180","ts":"1741899600"},{"volume":"15699","open":"7163","close":"7167","value":"7167","low":"7163","high":"7177","ts":"1741986000"},{"volume":"55094","open":"7170","close":"7209.5","value":"7209.5","low":"7170","high":"7218","ts":"1742072400"},{"volume":"660371","open":"7215","close":"7222.5","value":"7222.5","low":"7152","high":"7272","ts":"1742158800"},{"volume":"940983","open":"7223.5","close":"7183","value":"7183","low":"7157","high":"7299","ts":"1742245200"},{"volume":"557196","open":"7200","close":"7221","value":"7221","low":"7150","high":"7278.5","ts":"1742331600"},{"volume":"1383149","open":"7221.5","close":"7293.5","value":"7293.5","low":"7175","high":"7316.5","ts":"1742418000"},{"volume":"1001826","open":"7300","close":"7336","value":"7336","low":"7299","high":"7398","ts":"1742504400"},{"volume":"995514","open":"7350","close":"7291","value":"7291","low":"7250.5","high":"7385.5","ts":"1742763600"},{"volume":"1028467","open":"7291","close":"7265","value":"7265","low":"7184","high":"7330","ts":"1742850000"},{"volume":"533574","open":"7275.5","close":"7185","value":"7185","low":"7180","high":"7309","ts":"1742936400"},{"volume":"584404","open":"7200","close":"7108.5","value":"7108.5","low":"7097","high":"7200","ts":"1743022800"},{"volume":"302987","open":"7062.5","close":"7064.5","value":"7064.5","low":"7055.5","high":"7113","ts":"1743109200"},{"volume":"90091","open":"7065","close":"7013.5","value":"7013.5","low":"6971.5","high":"7079","ts":"1743195600"},{"volume":"241917","open":"7005","close":"6853","value":"6853","low":"6851","high":"7014","ts":"1743282000"},{"volume":"878087","open":"6853","close":"7026.5","value":"7026.5","low":"6800","high":"7114.5","ts":"1743368400"},{"volume":"871014","open":"7038.5","close":"6905","value":"6905","low":"6887.5","high":"7104","ts":"1743454800"},{"volume":"719619","open":"6892","close":"6978","value":"6978","low":"6851","high":"6989","ts":"1743541200"},{"volume":"1018617","open":"6977","close":"6802","value":"6802","low":"6700","high":"7030","ts":"1743627600"},{"volume":"1870665","open":"6818","close":"6445.5","value":"6445.5","low":"6445.5","high":"6824.5","ts":"1743714000"},{"volume":"261655","open":"6430","close":"6486","value":"6486","low":"6327.5","high":"6489.5","ts":"1743800400"},{"volume":"187932","open":"6487","close":"6587.5","value":"6587.5","low":"6452","high":"6596","ts":"1743886800"},{"volume":"2466488","open":"6448","close":"6349.5","value":"6349.5","low":"6275.5","high":"6500","ts":"1743973200"},{"volume":"1109619","open":"6399.5","close":"6283.5","value":"6283.5","low":"6278","high":"6478","ts":"1744059600"},{"volume":"2014898","open":"6270","close":"6507","value":"6507","low":"6110","high":"6550","ts":"1744146000"},{"volume":"1062122","open":"6520","close":"6375.5","value":"6375.5","low":"6305","high":"6530","ts":"1744232400"},{"volume":"811795","open":"6375.5","close":"6508","value":"6508","low":"6374.5","high":"6533","ts":"1744318800"},{"volume":"76240","open":"6522","close":"6582","value":"6582","low":"6522","high":"6583.5","ts":"1744405200"},{"volume":"76649","open":"6582","close":"6562","value":"6562","low":"6555.5","high":"6599","ts":"1744491600"},{"volume":"550461","open":"6570","close":"6474","value":"6474","low":"6427.5","high":"6573","ts":"1744578000"},{"volume":"25210","open":"6480","close":"6466","value":"6466","low":"6466","high":"6500","ts":"1744664400"},{"volume":"456729","open":"6467","close":"6515","value":"6515","low":"6410","high":"6550","ts":"1744750800"},{"volume":"803595","open":"6530","close":"6719","value":"6719","low":"6517","high":"6720","ts":"1744837200"},{"volume":"745494","open":"6676","close":"6629.5","value":"6629.5","low":"6500","high":"6699.5","ts":"1744923600"},{"volume":"27897","open":"6745","close":"6732.5","value":"6732.5","low":"6724.5","high":"6750","ts":"1745182800"},{"volume":"742046","open":"6743","close":"6764","value":"6764","low":"6672","high":"6825","ts":"1745269200"},{"volume":"617549","open":"6777","close":"6743","value":"6743","low":"6678","high":"6789","ts":"1745355600"},{"volume":"444399","open":"6746","close":"6683.5","value":"6683.5","low":"6680","high":"6800","ts":"1745442000"},{"volume":"685458","open":"6693.5","close":"6856.5","value":"6856.5","low":"6693","high":"6875","ts":"1745528400"},{"volume":"114974","open":"6878","close":"6904","value":"6904","low":"6878","high":"6963","ts":"1745614800"},{"volume":"33635","open":"6924.5","close":"6914","value":"6914","low":"6901","high":"6939.5","ts":"1745701200"},{"volume":"627635","open":"6912","close":"6827","value":"6827","low":"6805","high":"6958.5","ts":"1745787600"},{"volume":"419378","open":"6827","close":"6725","value":"6725","low":"6700","high":"6868","ts":"1745874000"},{"volume":"686926","open":"6725","close":"6684","value":"6684","low":"6595","high":"6763","ts":"1745960400"},{"volume":"389091","open":"6685","close":"6504","value":"6504","low":"6485","high":"6703.5","ts":"1746133200"},{"volume":"28752","open":"6504","close":"6525","value":"6525","low":"6480","high":"6531","ts":"1746219600"},{"volume":"48723","open":"6525","close":"6544","value":"6544","low":"6508","high":"6574.5","ts":"1746306000"},{"volume":"904709","open":"6519.5","close":"6335.5","value":"6335.5","low":"6285","high":"6545","ts":"1746392400"},{"volume":"698328","open":"6338.5","close":"6373.5","value":"6373.5","low":"6292.5","high":"6462.5","ts":"1746478800"},{"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":"822037","open":"5405.5","close":"5360.5","value":"5360.5","low":"5330","high":"5425.5","ts":"1768856400"}]},{"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":"429275","open":"7160","close":"7170","value":"7170","low":"7104.5","high":"7206","ts":"1738530000"},{"volume":"9744","open":"7559.5","close":"7555","value":"7555","low":"7550.5","high":"7580","ts":"1740776400"},{"volume":"871014","open":"7038.5","close":"6905","value":"6905","low":"6887.5","high":"7104","ts":"1743454800"},{"volume":"389091","open":"6685","close":"6504","value":"6504","low":"6485","high":"6703.5","ts":"1746133200"},{"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"}]}],"initialActiveTab":"month","assetName":"ЛУКОЙЛ","ticker":"LKOH","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 660 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4498,4558,4557,4542,4506,4567.5,4552.5,4557,4600,4624.5,4624,4628,4625.5,4626,4632.5,4645,4695,4679.5,4670,4648,4658,4660],"halfYearValue":[4038.5,4079,4079,4388,4388,4405,4405,4343,4343,4200,4200,3757,3757,4185,4185,4064,4064,4154,4154,4297,4297,4660],"allTimeValue":[3963,3321,4065.5,4200,4438,4641,4189,4293,4021,4062.5,4038.5,4079,4388,4405,4343,4200,3757,4185,4064,4154,4297,4660],"monthValue":[4435.5,4438.5,4439.5,4485,4500,4534,4555.5,4574.5,4529.5,4567,4498,4491,4414.5,4422.5,4480.5,4486,4542,4555,4635,4626,4633,4660],"yearValue":[4219,4440,4527,4291.5,4286,3905.5,4095,4145,4072,4121.5,4259,4181,4506,4282.5,4150,3764,4117,4077,3925,4202,4446.5,4660],"dayValue":[4662.5,4658,4670,4667.5,4676.5,4678.5,4663.5,4654,4641.5,4648.5,4682,4664,4650.5,4654,4663.5,4663,4639,4644.5,4641,4643,4648,4660],"quarterValue":[3757,3757,3757,4185,4185,4185,4185,4064,4064,4064,4064,4154,4154,4154,4154,4297,4297,4297,4297,4660,4660,4660]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2 ₽","relativeDelta":"0,04%","direction":"positive"},"weekDelta":{"absoluteDelta":"171,50 ₽","relativeDelta":"3,82%","direction":"positive"},"monthDelta":{"absoluteDelta":"224,50 ₽","relativeDelta":"5,06%","direction":"positive"},"yearDelta":{"absoluteDelta":"640 ₽","relativeDelta":"15,92%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"511,50 ₽","relativeDelta":"12,33%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"123,52 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[120.4,121.61,121.77,121.47,120.95,121.92,122.12,122.15,122.6,123.4,123.56,123.59,123.4,123.51,123.71,123.26,123.61,124.04,123.2,123.05,123.44,123.52],"halfYearValue":[153.72,153.72,153.72,127.48,127.48,127.48,127.48,127.48,133.69,133.69,133.69,133.69,133.69,133.69,119.14,119.14,119.14,119.14,119.14,123.52,123.52,123.52],"allTimeValue":[306.98,134.98,156.41,185.07,142.01,126,136.41,135.05,144.62,160.66,159.21,341.65,246,164.48,163.23,133,175.1,153.72,127.48,133.69,119.14,123.52],"monthValue":[127.25,124.6,125.32,125.04,124.2,127.37,127.65,127.83,125.29,125.36,123.72,123.64,122.21,123.23,120.81,120.27,121.47,122,123.63,123.5,123.85,123.52],"yearValue":[141.98,169.26,170.45,143.99,135.95,149.25,139.44,132.15,125.15,128.26,121.63,122.69,138.14,135.64,125,117.05,115.84,116.37,118.16,128.5,130.51,123.52],"dayValue":[123.68,123.25,123.33,123.45,123.49,123.48,123.12,123.05,122.93,123.14,123.22,123.02,122.85,123.03,123.3,123.25,123.81,123.79,123.45,123.49,123.3,123.52],"quarterValue":[133.69,133.69,133.69,133.69,133.69,133.69,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,123.52,123.52,123.52,123.52,123.52,123.52]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,38 ₽","relativeDelta":"0,31%","direction":"positive"},"weekDelta":{"absoluteDelta":"3,14 ₽","relativeDelta":"2,61%","direction":"positive"},"monthDelta":{"absoluteDelta":"−3,73 ₽","relativeDelta":"−2,93%","direction":"negative"},"yearDelta":{"absoluteDelta":"−13,58 ₽","relativeDelta":"−9,91%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−151,84 ₽","relativeDelta":"−55,14%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 295 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3192.6,3210.6,3209,3204.4,3198.4,3213.2,3215,3219,3253,3262.6,3267.4,3264.4,3262.4,3262.2,3263.6,3265.6,3283.8,3293,3293.8,3290.4,3283.2,3295],"halfYearValue":[3180.8,3180.8,3351.8,3351.8,3351.8,3351.8,3410.4,3410.4,3410.4,3170.6,3170.6,3170.6,3170.6,3139.4,3139.4,3139.4,3107,3107,3107,3107,3295,3295],"allTimeValue":[1884,7433.8,6013.2,1597,2467,2538.5,3472.5,3469,3079,2411.5,2752.2,3373.2,3564.8,3225,3085.4,3180.8,3351.8,3410.4,3170.6,3139.4,3107,3295],"monthValue":[3191.8,3147.8,3176.4,3157,3167,3247.4,3253.6,3246,3274.6,3280,3267,3302,3236.2,3240.2,3238.8,3199,3204.4,3216.8,3264,3264.8,3264,3295],"yearValue":[3103,3324.8,3440.4,3255.4,3190,3224.6,3102,3195,3140.4,3278.8,3316.8,3167.8,3319,3329.8,3183.4,3082,2901,2940,2917.6,3129.2,3235.4,3295],"dayValue":[3293.2,3289,3297,3298.8,3304.6,3300.8,3290.4,3287,3290.4,3287.6,3287.6,3277.8,3283.2,3281,3283.8,3281.8,3295.2,3292,3289.2,3287,3290.2,3295],"quarterValue":[3170.6,3170.6,3170.6,3170.6,3139.4,3139.4,3139.4,3139.4,3139.4,3139.4,3139.4,3107,3107,3107,3107,3107,3107,3107,3295,3295,3295,3295]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,20 ₽","relativeDelta":"0,16%","direction":"positive"},"weekDelta":{"absoluteDelta":"99,40 ₽","relativeDelta":"3,11%","direction":"positive"},"monthDelta":{"absoluteDelta":"103,20 ₽","relativeDelta":"3,23%","direction":"positive"},"yearDelta":{"absoluteDelta":"325,20 ₽","relativeDelta":"10,95%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 095 ₽","relativeDelta":"174,58%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"73,69 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[70.94,71.78,72.02,71.94,71.13,71.48,71.68,71.7,72.97,74.16,73.97,74.2,73.99,74.07,74.01,73.83,73.59,74.14,74,73.26,73.7,73.69],"halfYearValue":[82.49,82.49,82.49,92.8,92.8,92.8,92.8,92.8,79.24,79.24,79.24,79.24,79.24,79.24,67.09,67.09,67.09,67.09,67.09,73.69,73.69,73.69],"allTimeValue":[713.13,722.4,203.1,106,23.07,66.1,172,121.5,68.65,60.6,144.3,129,162.78,284.56,164.92,116.19,111.65,82.49,92.8,79.24,67.09,73.69],"monthValue":[76.86,74.59,73.86,73.84,74.61,75.14,75.04,74.65,73.75,73.57,71.35,71.08,70.35,71.28,71.2,70.8,71.94,71.88,74.31,74.05,74.14,73.69],"yearValue":[106.72,113.24,116.32,111.65,98.79,93.16,88.75,85.64,84.58,89.6,87.29,85.52,88.47,81.65,79.05,73,65.39,65.1,64.72,72.78,78.66,73.69],"dayValue":[73.91,74,74,73.95,73.77,73.68,73.65,73.27,73.22,73.09,73.19,73.12,73.1,73.27,73.71,73.79,73.89,73.69,73.65,73.67,73.7,73.69],"quarterValue":[79.24,79.24,79.24,79.24,79.24,79.24,67.09,67.09,67.09,67.09,67.09,67.09,67.09,67.09,67.09,67.09,73.69,73.69,73.69,73.69,73.69,73.69]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,32 ₽","relativeDelta":"−0,43%","direction":"negative"},"weekDelta":{"absoluteDelta":"3,05 ₽","relativeDelta":"4,32%","direction":"positive"},"monthDelta":{"absoluteDelta":"−3,17 ₽","relativeDelta":"−4,12%","direction":"negative"},"yearDelta":{"absoluteDelta":"−35,76 ₽","relativeDelta":"−32,67%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−40,31 ₽","relativeDelta":"−35,36%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"304,1 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[296.81,298.79,299.42,298.58,297.53,298.46,298.41,299.27,300.77,301.75,301.78,301.36,301.01,301.34,301.64,301.06,303.42,304.07,303.89,302.99,303.92,304.1],"halfYearValue":[317.58,317.58,317.58,315.18,315.18,315.18,315.18,315.18,311.42,311.42,311.42,311.42,311.42,311.42,295.47,295.47,295.47,295.47,295.47,304.1,304.1,304.1],"allTimeValue":[99.34,23.32,80.05,85.49,109.51,71.99,75.52,146.46,243.49,232.77,202.78,327.56,143.8,231,277.84,258.21,316.03,317.58,315.18,311.42,295.47,304.1],"monthValue":[299.92,297.72,300.65,302.03,300.26,302.51,302.63,302.55,299.7,299.9,298.78,299.08,298,299.04,299.16,297.23,298.58,299.16,301.52,301.28,301.86,304.1],"yearValue":[287.15,310.22,320.51,299.22,301.49,309.41,304.72,308.74,310.09,318.42,319.99,305.26,315.17,309.92,302.84,287.57,285.39,290.5,297.44,305.23,304.78,304.1],"dayValue":[303.68,303.48,304.23,304.49,304.08,303.94,303.17,303.19,302.64,303.11,303.42,303.04,302.94,303.25,303.83,304,304.14,304,303.8,303.86,304.25,304.1],"quarterValue":[311.42,311.42,311.42,311.42,311.42,311.42,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,304.1,304.1,304.1,304.1,304.1,304.1]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,48 ₽","relativeDelta":"0,16%","direction":"positive"},"weekDelta":{"absoluteDelta":"6,86 ₽","relativeDelta":"2,31%","direction":"positive"},"monthDelta":{"absoluteDelta":"4,18 ₽","relativeDelta":"1,39%","direction":"positive"},"yearDelta":{"absoluteDelta":"25,91 ₽","relativeDelta":"9,31%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"254,45 ₽","relativeDelta":"512,49%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"22:30","dateInfo":"20.01.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"5 360,50 ₽","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 22:30, дата 20.01.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/LKOH.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7946","animationChart":true,"language":"ru","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−45 ₽","relativeDelta":"−0,83%","direction":"negative"},"weekDelta":{"absoluteDelta":"−39 ₽","relativeDelta":"−0,72%","direction":"negative"},"monthDelta":{"absoluteDelta":"−513,50 ₽","relativeDelta":"−8,74%","direction":"negative"},"yearDelta":{"absoluteDelta":"−1 833,50 ₽","relativeDelta":"−25,49%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"3 297,57 ₽","relativeDelta":"159,85%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"N+KxVEuXbHzfGRCv4ZzkCg==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"75dzw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"75dz3":{"state":{"items":[{"buttonText":"Забрать подарок","image":"https://avatars.mds.yandex.net/get-sbs-sd/1519950/b4ab0d5c-db43-4452-a08a-51642f0dfe8b/orig","icon":"https://avatars.mds.yandex.net/get-sbs-sd/1683092/831f5712-501a-4f4e-9a87-98b083a1d865/orig","type":"promo_tbank","url":"https://t-invest.onelink.me/ZjD4/i5r1lp33?utm_source=yandex&utm_medium=vdo.fix&utm_campaign=inv_vdo_rch_all_ya_fix_title.fin_all_yndx-spec-nov-inv_0126_rus_cdev_w2a.ul_n&utm_term=n_n_n_n&utm_content=8104-ot6rub_n_n","text":"от 6 рублей","title":"Инвестиции"},{"subtitle":"507 предложений от 87 банков","text":"507 предложений от 87 банков","buttonText":"Подобрать","title":"Вклады до 31%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 24 банков","text":"Предложения от 24 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 17 страховых","text":"Получите цены сразу от 17 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1768938617018497-2732438217010527580-balancer-l7leveler-kubr-yp-vla-218-BAL"},{"subtitle":"До 35 месяцев без процентов","text":"До 35 месяцев без процентов","buttonText":"Подобрать","title":"Кредитные карты","type":"creditcard","iconType":"сreditCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_NlnPwutur3mxY8yBX3ao/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_oleCGH0TPA6KFhKRfPjc/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105"],"url":"/finance/creditcard"},{"subtitle":"Кешбэк, до 16% на остаток","text":"Бесплатное обслуживание, кешбэк, до 16% на остаток","buttonText":"Подобрать","title":"Дебетовые карты","type":"debitcard","iconType":"debitCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_k0wr9o5HgfLAQ5avASXL/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_7yxaDaFCXDxWxcoTuzxi/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_icHsYUIz2dSlwWrRi940/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5392786/finance_VFHYta8u0Dygc8rfpenC/105x105","https://avatars.mds.yandex.net/get-unisearch/9811071/finance_HmIYknD85PlikIkbb4EL/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_RLR1ojbpXjKXN8wdNXXs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105"],"url":"/finance/debitcard"}],"title":"Смотрите также","isFirstBig":true,"isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"75dzw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"75dz4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки LKOH","subtype":"rsya_finance_main","nonceId":"N+KxVEuXbHzfGRCv4ZzkCg==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1768938617018497-2732438217010527580-balancer-l7leveler-kubr-yp-vla-218-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"75dzw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"75dz5":{"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":"75dzw07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}