Стоимость акции Ростелекома (RTKM) за последний месяц опустилась на 4,04 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
RTKMРостелекомБиржа MOEX, время открытия 20:30, дата 25.05.2026
{"bqgg0":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","iframeUrl":"https://yandex.ru/favs?isIframeMode=1&favoritesTheme=products&lr=213&from=desktop_header"}},"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%2BRTKM%26ncrnd%3D42127","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%2BRTKM%26ncrnd%3D42127&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1779731971259342-2955237534318115192-balancer-l7leveler-kubr-yp-sas-31-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}]},"context":{"query":"котировки RTKM","reqid":"1779731971259342-2955237534318115192-balancer-l7leveler-kubr-yp-sas-31-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки RTKM\"}","selectedTabId":"finance","counters":{"type":"b","data":{"$header":"bqggz000","logo":"bqggz001","advanced-search":"bqggz002","login":"bqggz004","usermenu":"bqggz005","market-cart":"bqggz007","more-button":"bqggz008","cbir":"bqggz009","clear":"bqggz00a","submit":"bqggz00b","alice":"bqggz00c","favorites":"bqggz00d","weather-informer":"bqggz00e","$navigation":"bqggz00f","item":"bqggz01i","tab-search":"bqggz011","tab-alice_chat":"bqggz013","tab-finance":"bqggz015","tab-images":"bqggz017","tab-video":"bqggz019","tab-maps":"bqggz01b","tab-shopping":"bqggz01d","tab-realty":"bqggz01f","tab-translate":"bqggz01h","tab-all":"bqggz01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"3516091611779731952"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"bqggw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"bqgg1":{"state":{"title":"Акции Ростелеком (RTKM)","subtitle":"Стоимость акции Ростелекома (RTKM) за последний месяц опустилась на 4,04 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"bqggw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"bqgg2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"160","open":"52.52","close":"52.52","value":"52.52","low":"52.52","high":"52.52","ts":"1779681300"},{"volume":"10","open":"52.51","close":"52.51","value":"52.51","low":"52.51","high":"52.51","ts":"1779681600"},{"volume":"10","open":"52.6","close":"52.6","value":"52.6","low":"52.6","high":"52.6","ts":"1779681900"},{"volume":"2740","open":"52.6","close":"52.51","value":"52.51","low":"52.51","high":"52.6","ts":"1779682200"},{"volume":"90","open":"52.55","close":"52.55","value":"52.55","low":"52.55","high":"52.55","ts":"1779682500"},{"volume":"100","open":"52.56","close":"52.56","value":"52.56","low":"52.56","high":"52.56","ts":"1779682800"},{"volume":"10","open":"52.58","close":"52.58","value":"52.58","low":"52.58","high":"52.58","ts":"1779683100"},{"volume":"190","open":"52.55","close":"52.54","value":"52.54","low":"52.54","high":"52.55","ts":"1779683400"},{"volume":"3520","open":"52.51","close":"52.54","value":"52.54","low":"52.5","high":"52.54","ts":"1779683700"},{"volume":"10","open":"52.54","close":"52.54","value":"52.54","low":"52.54","high":"52.54","ts":"1779684000"},{"volume":"540","open":"52.51","close":"52.5","value":"52.5","low":"52.5","high":"52.51","ts":"1779684300"},{"volume":"2060","open":"52.49","close":"52.54","value":"52.54","low":"52.49","high":"52.54","ts":"1779684600"},{"volume":"150","open":"52.5","close":"52.49","value":"52.49","low":"52.49","high":"52.5","ts":"1779684900"},{"volume":"20","open":"52.48","close":"52.47","value":"52.47","low":"52.47","high":"52.48","ts":"1779685500"},{"volume":"2510","open":"52.47","close":"52.5","value":"52.5","low":"52.47","high":"52.5","ts":"1779685800"},{"volume":"500","open":"52.5","close":"52.5","value":"52.5","low":"52.5","high":"52.5","ts":"1779686100"},{"volume":"200","open":"52.5","close":"52.5","value":"52.5","low":"52.5","high":"52.5","ts":"1779686400"},{"volume":"40","open":"52.5","close":"52.49","value":"52.49","low":"52.49","high":"52.5","ts":"1779686700"},{"volume":"140","open":"52.5","close":"52.49","value":"52.49","low":"52.49","high":"52.5","ts":"1779687000"},{"volume":"20","open":"52.5","close":"52.5","value":"52.5","low":"52.5","high":"52.5","ts":"1779687300"},{"volume":"1920","open":"52.5","close":"52.51","value":"52.51","low":"52.46","high":"52.51","ts":"1779687600"},{"volume":"90","open":"52.52","close":"52.52","value":"52.52","low":"52.51","high":"52.52","ts":"1779687900"},{"volume":"30","open":"52.51","close":"52.52","value":"52.52","low":"52.51","high":"52.52","ts":"1779688200"},{"volume":"20","open":"52.52","close":"52.52","value":"52.52","low":"52.52","high":"52.52","ts":"1779688500"},{"volume":"6400","open":"52.44","close":"52.41","value":"52.41","low":"52.41","high":"52.44","ts":"1779688800"},{"volume":"10","open":"52.43","close":"52.43","value":"52.43","low":"52.43","high":"52.43","ts":"1779689100"},{"volume":"10","open":"52.44","close":"52.44","value":"52.44","low":"52.44","high":"52.44","ts":"1779689400"},{"volume":"160","open":"52.51","close":"52.51","value":"52.51","low":"52.51","high":"52.51","ts":"1779689700"},{"volume":"110","open":"52.55","close":"52.55","value":"52.55","low":"52.55","high":"52.55","ts":"1779690000"},{"volume":"20","open":"52.62","close":"52.62","value":"52.62","low":"52.62","high":"52.62","ts":"1779690300"},{"volume":"860","open":"52.63","close":"52.65","value":"52.65","low":"52.63","high":"52.65","ts":"1779690600"},{"volume":"1000","open":"52.63","close":"52.63","value":"52.63","low":"52.62","high":"52.63","ts":"1779690900"},{"volume":"180","open":"52.62","close":"52.64","value":"52.64","low":"52.62","high":"52.64","ts":"1779691200"},{"volume":"50000","open":"52.65","close":"52.68","value":"52.68","low":"52.65","high":"52.68","ts":"1779691500"},{"volume":"10","open":"52.64","close":"52.64","value":"52.64","low":"52.64","high":"52.64","ts":"1779691800"},{"volume":"10520","open":"52.48","close":"52.55","value":"52.55","low":"52.48","high":"52.55","ts":"1779692100"},{"volume":"1270","open":"52.6","close":"52.6","value":"52.6","low":"52.56","high":"52.6","ts":"1779692400"},{"volume":"39750","open":"52.5","close":"52.42","value":"52.42","low":"52.4","high":"52.5","ts":"1779692700"},{"volume":"80","open":"52.5","close":"52.5","value":"52.5","low":"52.49","high":"52.5","ts":"1779693000"},{"volume":"2750","open":"52.45","close":"52.55","value":"52.55","low":"52.45","high":"52.55","ts":"1779693300"},{"volume":"170","open":"52.48","close":"52.52","value":"52.52","low":"52.45","high":"52.52","ts":"1779693600"},{"volume":"4060","open":"52.64","close":"52.66","value":"52.66","low":"52.64","high":"52.66","ts":"1779693900"},{"volume":"330","open":"52.64","close":"52.63","value":"52.63","low":"52.63","high":"52.64","ts":"1779694200"},{"volume":"2610","open":"52.58","close":"52.54","value":"52.54","low":"52.54","high":"52.58","ts":"1779694500"},{"volume":"8190","open":"52.51","close":"52.43","value":"52.43","low":"52.43","high":"52.51","ts":"1779694800"},{"volume":"580","open":"52.43","close":"52.43","value":"52.43","low":"52.43","high":"52.44","ts":"1779695100"},{"volume":"15920","open":"52.23","close":"52.37","value":"52.37","low":"52.23","high":"52.37","ts":"1779695400"},{"volume":"1950","open":"52.38","close":"52.38","value":"52.38","low":"52.38","high":"52.38","ts":"1779695700"},{"volume":"3980","open":"52.31","close":"52.33","value":"52.33","low":"52.3","high":"52.34","ts":"1779696000"},{"volume":"6820","open":"52.33","close":"52.32","value":"52.32","low":"52.31","high":"52.33","ts":"1779696300"},{"volume":"670","open":"52.37","close":"52.35","value":"52.35","low":"52.35","high":"52.37","ts":"1779696600"},{"volume":"570","open":"52.4","close":"52.35","value":"52.35","low":"52.35","high":"52.4","ts":"1779696900"},{"volume":"1960","open":"52.3","close":"52.29","value":"52.29","low":"52.29","high":"52.33","ts":"1779697200"},{"volume":"600","open":"52.34","close":"52.34","value":"52.34","low":"52.34","high":"52.35","ts":"1779697500"},{"volume":"79050","open":"52.2","close":"52.19","value":"52.19","low":"52.1","high":"52.21","ts":"1779697800"},{"volume":"640","open":"52.24","close":"52.23","value":"52.23","low":"52.2","high":"52.25","ts":"1779698100"},{"volume":"550","open":"52.23","close":"52.23","value":"52.23","low":"52.23","high":"52.23","ts":"1779698400"},{"volume":"590","open":"52.25","close":"52.23","value":"52.23","low":"52.23","high":"52.26","ts":"1779698700"},{"volume":"560","open":"52.23","close":"52.22","value":"52.22","low":"52.21","high":"52.24","ts":"1779699000"},{"volume":"560","open":"52.3","close":"52.25","value":"52.25","low":"52.25","high":"52.3","ts":"1779699300"},{"volume":"29800","open":"52.33","close":"52.44","value":"52.44","low":"52.33","high":"52.5","ts":"1779699600"},{"volume":"1140","open":"52.44","close":"52.4","value":"52.4","low":"52.4","high":"52.44","ts":"1779699900"},{"volume":"1300","open":"52.4","close":"52.39","value":"52.39","low":"52.39","high":"52.4","ts":"1779700200"},{"volume":"750","open":"52.38","close":"52.34","value":"52.34","low":"52.34","high":"52.38","ts":"1779700500"},{"volume":"1190","open":"52.33","close":"52.34","value":"52.34","low":"52.33","high":"52.37","ts":"1779700800"},{"volume":"700","open":"52.39","close":"52.39","value":"52.39","low":"52.39","high":"52.41","ts":"1779701100"},{"volume":"2700","open":"52.55","close":"52.54","value":"52.54","low":"52.54","high":"52.55","ts":"1779701400"},{"volume":"1060","open":"52.57","close":"52.56","value":"52.56","low":"52.56","high":"52.57","ts":"1779701700"},{"volume":"2990","open":"52.62","close":"52.63","value":"52.63","low":"52.59","high":"52.63","ts":"1779702000"},{"volume":"4020","open":"52.64","close":"52.62","value":"52.62","low":"52.61","high":"52.64","ts":"1779702300"},{"volume":"810","open":"52.65","close":"52.66","value":"52.66","low":"52.65","high":"52.66","ts":"1779702600"},{"volume":"1460","open":"52.63","close":"52.65","value":"52.65","low":"52.63","high":"52.65","ts":"1779702900"},{"volume":"320","open":"52.64","close":"52.64","value":"52.64","low":"52.64","high":"52.65","ts":"1779703200"},{"volume":"70","open":"52.62","close":"52.6","value":"52.6","low":"52.6","high":"52.62","ts":"1779703500"},{"volume":"200","open":"52.6","close":"52.59","value":"52.59","low":"52.59","high":"52.6","ts":"1779703800"},{"volume":"120","open":"52.6","close":"52.6","value":"52.6","low":"52.6","high":"52.6","ts":"1779704100"},{"volume":"40","open":"52.59","close":"52.58","value":"52.58","low":"52.58","high":"52.59","ts":"1779704400"},{"volume":"1160","open":"52.51","close":"52.55","value":"52.55","low":"52.51","high":"52.55","ts":"1779704700"},{"volume":"610","open":"52.5","close":"52.46","value":"52.46","low":"52.46","high":"52.5","ts":"1779705000"},{"volume":"50","open":"52.5","close":"52.5","value":"52.5","low":"52.5","high":"52.5","ts":"1779705300"},{"volume":"1540","open":"52.44","close":"52.46","value":"52.46","low":"52.44","high":"52.46","ts":"1779705600"},{"volume":"400","open":"52.54","close":"52.54","value":"52.54","low":"52.5","high":"52.54","ts":"1779705900"},{"volume":"80","open":"52.53","close":"52.53","value":"52.53","low":"52.53","high":"52.53","ts":"1779706200"},{"volume":"30","open":"52.5","close":"52.5","value":"52.5","low":"52.5","high":"52.5","ts":"1779706500"},{"volume":"40","open":"52.5","close":"52.5","value":"52.5","low":"52.5","high":"52.5","ts":"1779706800"},{"volume":"10","open":"52.49","close":"52.49","value":"52.49","low":"52.49","high":"52.49","ts":"1779707100"},{"volume":"30","open":"52.52","close":"52.52","value":"52.52","low":"52.52","high":"52.52","ts":"1779707400"},{"volume":"10","open":"52.48","close":"52.48","value":"52.48","low":"52.48","high":"52.48","ts":"1779707700"},{"volume":"100","open":"52.49","close":"52.49","value":"52.49","low":"52.49","high":"52.49","ts":"1779708000"},{"volume":"50","open":"52.51","close":"52.51","value":"52.51","low":"52.51","high":"52.51","ts":"1779708300"},{"volume":"40","open":"52.46","close":"52.51","value":"52.51","low":"52.46","high":"52.51","ts":"1779708600"},{"volume":"40","open":"52.51","close":"52.51","value":"52.51","low":"52.51","high":"52.54","ts":"1779708900"},{"volume":"80","open":"52.51","close":"52.51","value":"52.51","low":"52.51","high":"52.51","ts":"1779709200"},{"volume":"2850","open":"52.44","close":"52.45","value":"52.45","low":"52.44","high":"52.45","ts":"1779709500"},{"volume":"20","open":"52.36","close":"52.38","value":"52.38","low":"52.36","high":"52.38","ts":"1779709800"},{"volume":"300","open":"52.4","close":"52.4","value":"52.4","low":"52.37","high":"52.4","ts":"1779710100"},{"volume":"880","open":"52.34","close":"52.34","value":"52.34","low":"52.34","high":"52.34","ts":"1779710400"},{"volume":"340","open":"52.34","close":"52.36","value":"52.36","low":"52.34","high":"52.36","ts":"1779710700"},{"volume":"2390","open":"52.34","close":"52.33","value":"52.33","low":"52.33","high":"52.34","ts":"1779711000"},{"volume":"660","open":"52.35","close":"52.36","value":"52.36","low":"52.33","high":"52.36","ts":"1779711300"},{"volume":"120","open":"52.36","close":"52.35","value":"52.35","low":"52.35","high":"52.38","ts":"1779711600"},{"volume":"130","open":"52.44","close":"52.45","value":"52.45","low":"52.44","high":"52.45","ts":"1779711900"},{"volume":"3770","open":"52.46","close":"52.49","value":"52.49","low":"52.46","high":"52.49","ts":"1779712200"},{"volume":"2300","open":"52.5","close":"52.5","value":"52.5","low":"52.5","high":"52.5","ts":"1779712500"},{"volume":"18490","open":"52.43","close":"52.41","value":"52.41","low":"52.4","high":"52.46","ts":"1779712800"},{"volume":"35560","open":"52.46","close":"52.37","value":"52.37","low":"52.34","high":"52.46","ts":"1779713100"},{"volume":"40","open":"52.41","close":"52.43","value":"52.43","low":"52.41","high":"52.43","ts":"1779713400"},{"volume":"320","open":"52.41","close":"52.44","value":"52.44","low":"52.41","high":"52.44","ts":"1779713700"},{"volume":"370","open":"52.43","close":"52.43","value":"52.43","low":"52.43","high":"52.43","ts":"1779714000"},{"volume":"10","open":"52.39","close":"52.39","value":"52.39","low":"52.39","high":"52.39","ts":"1779714300"},{"volume":"740","open":"52.39","close":"52.42","value":"52.42","low":"52.39","high":"52.42","ts":"1779714600"},{"volume":"600","open":"52.43","close":"52.43","value":"52.43","low":"52.43","high":"52.43","ts":"1779714900"},{"volume":"5000","open":"52.4","close":"52.35","value":"52.35","low":"52.35","high":"52.4","ts":"1779715200"},{"volume":"5070","open":"52.4","close":"52.4","value":"52.4","low":"52.35","high":"52.4","ts":"1779715500"},{"volume":"4060","open":"52.32","close":"52.26","value":"52.26","low":"52.26","high":"52.32","ts":"1779715800"},{"volume":"205760","open":"52.21","close":"52.01","value":"52.01","low":"52","high":"52.21","ts":"1779716100"},{"volume":"15950","open":"51.88","close":"51.88","value":"51.88","low":"51.86","high":"51.91","ts":"1779716400"},{"volume":"11900","open":"51.91","close":"51.8","value":"51.8","low":"51.8","high":"51.91","ts":"1779716700"},{"volume":"30150","open":"51.79","close":"51.82","value":"51.82","low":"51.78","high":"51.86","ts":"1779717000"},{"volume":"4550","open":"51.89","close":"51.86","value":"51.86","low":"51.86","high":"51.91","ts":"1779717300"},{"volume":"2320","open":"51.88","close":"51.84","value":"51.84","low":"51.84","high":"51.88","ts":"1779717600"},{"volume":"2690","open":"51.79","close":"51.81","value":"51.81","low":"51.78","high":"51.81","ts":"1779717900"},{"volume":"290","open":"51.81","close":"51.81","value":"51.81","low":"51.81","high":"51.81","ts":"1779718200"},{"volume":"13860","open":"51.7","close":"51.64","value":"51.64","low":"51.6","high":"51.72","ts":"1779718500"},{"volume":"6740","open":"51.66","close":"51.64","value":"51.64","low":"51.62","high":"51.67","ts":"1779718800"},{"volume":"20640","open":"51.69","close":"51.69","value":"51.69","low":"51.65","high":"51.72","ts":"1779719100"},{"volume":"15710","open":"51.77","close":"51.76","value":"51.76","low":"51.76","high":"51.79","ts":"1779719400"},{"volume":"20910","open":"51.77","close":"51.78","value":"51.78","low":"51.77","high":"51.84","ts":"1779719700"},{"volume":"3620","open":"51.91","close":"51.94","value":"51.94","low":"51.89","high":"51.94","ts":"1779720000"},{"volume":"2940","open":"51.89","close":"51.92","value":"51.92","low":"51.89","high":"51.94","ts":"1779720300"},{"volume":"2520","open":"51.95","close":"51.96","value":"51.96","low":"51.92","high":"51.96","ts":"1779720600"},{"volume":"1460","open":"51.95","close":"51.95","value":"51.95","low":"51.91","high":"51.95","ts":"1779720900"},{"volume":"2180","open":"52","close":"52","value":"52","low":"52","high":"52","ts":"1779721200"},{"volume":"2500","open":"51.96","close":"52.01","value":"52.01","low":"51.96","high":"52.02","ts":"1779721500"},{"volume":"530","open":"51.94","close":"51.99","value":"51.99","low":"51.94","high":"51.99","ts":"1779721800"},{"volume":"140","open":"51.99","close":"51.95","value":"51.95","low":"51.95","high":"51.99","ts":"1779722100"},{"volume":"870","open":"51.86","close":"51.88","value":"51.88","low":"51.86","high":"51.88","ts":"1779722400"},{"volume":"3270","open":"51.88","close":"51.9","value":"51.9","low":"51.88","high":"51.9","ts":"1779722700"},{"volume":"2220","open":"51.95","close":"51.99","value":"51.99","low":"51.95","high":"51.99","ts":"1779723000"},{"volume":"500","open":"52.03","close":"51.99","value":"51.99","low":"51.99","high":"52.03","ts":"1779723300"},{"volume":"60","open":"51.99","close":"52","value":"52","low":"51.99","high":"52","ts":"1779723600"},{"volume":"100","open":"52.03","close":"52.03","value":"52.03","low":"52.03","high":"52.03","ts":"1779723900"},{"volume":"10","open":"52.02","close":"52.02","value":"52.02","low":"52.02","high":"52.02","ts":"1779724200"},{"volume":"10","open":"52.02","close":"52.02","value":"52.02","low":"52.02","high":"52.02","ts":"1779724500"},{"volume":"1050","open":"51.95","close":"51.94","value":"51.94","low":"51.94","high":"51.95","ts":"1779724800"},{"volume":"40","open":"51.96","close":"51.96","value":"51.96","low":"51.96","high":"51.96","ts":"1779725100"},{"volume":"1290","open":"51.95","close":"51.92","value":"51.92","low":"51.89","high":"51.95","ts":"1779725400"},{"volume":"6180","open":"51.97","close":"52","value":"52","low":"51.97","high":"52","ts":"1779725700"},{"volume":"120","open":"51.98","close":"51.92","value":"51.92","low":"51.92","high":"51.98","ts":"1779726000"},{"volume":"2070","open":"51.87","close":"51.89","value":"51.89","low":"51.87","high":"51.89","ts":"1779726300"},{"volume":"310","open":"51.91","close":"51.92","value":"51.92","low":"51.91","high":"51.92","ts":"1779726600"},{"volume":"1770","open":"51.92","close":"51.94","value":"51.94","low":"51.92","high":"51.96","ts":"1779726900"},{"volume":"440","open":"51.97","close":"51.93","value":"51.93","low":"51.93","high":"51.97","ts":"1779727200"},{"volume":"1050","open":"51.94","close":"51.93","value":"51.93","low":"51.93","high":"51.98","ts":"1779727500"},{"volume":"70","open":"51.97","close":"51.97","value":"51.97","low":"51.97","high":"51.97","ts":"1779727800"},{"volume":"580","open":"51.93","close":"51.87","value":"51.87","low":"51.87","high":"51.93","ts":"1779728100"},{"volume":"40","open":"51.9","close":"51.88","value":"51.88","low":"51.88","high":"51.9","ts":"1779728400"},{"volume":"110","open":"51.95","close":"51.93","value":"51.93","low":"51.93","high":"51.95","ts":"1779728700"},{"volume":"1440","open":"52","close":"52.02","value":"52.02","low":"51.99","high":"52.02","ts":"1779729000"},{"volume":"8100","open":"52.02","close":"51.99","value":"51.99","low":"51.99","high":"52.03","ts":"1779729300"},{"volume":"1520","open":"51.99","close":"52","value":"52","low":"51.99","high":"52","ts":"1779729600"},{"volume":"650","open":"52","close":"52","value":"52","low":"51.95","high":"52","ts":"1779729900"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"380","open":"53.18","close":"53.2","value":"53.2","low":"53.18","high":"53.2","ts":"1779123600"},{"volume":"40","open":"53.1","close":"53.1","value":"53.1","low":"53.1","high":"53.1","ts":"1779127200"},{"volume":"10","open":"53.17","close":"53.17","value":"53.17","low":"53.17","high":"53.17","ts":"1779130800"},{"volume":"10","open":"53.15","close":"53.15","value":"53.15","low":"53.15","high":"53.15","ts":"1779134400"},{"volume":"100","open":"53.15","close":"53.15","value":"53.15","low":"53.15","high":"53.15","ts":"1779159600"},{"volume":"70","open":"53.33","close":"53.3","value":"53.3","low":"53.3","high":"53.33","ts":"1779163200"},{"volume":"18490","open":"53.28","close":"53.37","value":"53.37","low":"53.28","high":"53.38","ts":"1779166800"},{"volume":"1190","open":"53.27","close":"53.24","value":"53.24","low":"53.24","high":"53.27","ts":"1779170400"},{"volume":"390","open":"52.92","close":"52.92","value":"52.92","low":"52.92","high":"52.93","ts":"1779174000"},{"volume":"250","open":"53.1","close":"53.06","value":"53.06","low":"53.06","high":"53.1","ts":"1779177600"},{"volume":"1280","open":"53.08","close":"53.1","value":"53.1","low":"53.08","high":"53.1","ts":"1779181200"},{"volume":"40","open":"53.08","close":"53.07","value":"53.07","low":"53.07","high":"53.08","ts":"1779184800"},{"volume":"3740","open":"53","close":"53.01","value":"53.01","low":"53","high":"53.01","ts":"1779188400"},{"volume":"60","open":"53.02","close":"53.02","value":"53.02","low":"53","high":"53.02","ts":"1779192000"},{"volume":"10","open":"52.99","close":"52.99","value":"52.99","low":"52.99","high":"52.99","ts":"1779195600"},{"volume":"280","open":"53.05","close":"53.05","value":"53.05","low":"53.05","high":"53.05","ts":"1779199200"},{"volume":"11810","open":"53","close":"53","value":"53","low":"53","high":"53","ts":"1779202800"},{"volume":"30","open":"53.07","close":"53.07","value":"53.07","low":"53.07","high":"53.07","ts":"1779206400"},{"volume":"40","open":"53.11","close":"53.11","value":"53.11","low":"53.11","high":"53.11","ts":"1779210000"},{"volume":"30","open":"53.16","close":"53.18","value":"53.18","low":"53.16","high":"53.18","ts":"1779213600"},{"volume":"50","open":"53.12","close":"53.12","value":"53.12","low":"53.12","high":"53.12","ts":"1779217200"},{"volume":"170","open":"53.08","close":"53.07","value":"53.07","low":"53.07","high":"53.08","ts":"1779220800"},{"volume":"30","open":"53.07","close":"53.07","value":"53.07","low":"53.07","high":"53.07","ts":"1779246000"},{"volume":"10","open":"53.03","close":"53.03","value":"53.03","low":"53.03","high":"53.03","ts":"1779249600"},{"volume":"5970","open":"53.13","close":"53.13","value":"53.13","low":"53.13","high":"53.13","ts":"1779253200"},{"volume":"1520","open":"52.98","close":"52.98","value":"52.98","low":"52.96","high":"52.98","ts":"1779256800"},{"volume":"5760","open":"53.07","close":"53.01","value":"53.01","low":"53.01","high":"53.08","ts":"1779260400"},{"volume":"23460","open":"53.11","close":"53.14","value":"53.14","low":"53.1","high":"53.14","ts":"1779264000"},{"volume":"6840","open":"52.83","close":"52.82","value":"52.82","low":"52.82","high":"52.83","ts":"1779267600"},{"volume":"380","open":"52.86","close":"52.83","value":"52.83","low":"52.83","high":"52.86","ts":"1779271200"},{"volume":"480","open":"52.89","close":"52.87","value":"52.87","low":"52.87","high":"52.89","ts":"1779274800"},{"volume":"3490","open":"53.02","close":"53.02","value":"53.02","low":"53.02","high":"53.02","ts":"1779278400"},{"volume":"10","open":"52.86","close":"52.86","value":"52.86","low":"52.86","high":"52.86","ts":"1779282000"},{"volume":"320","open":"52.74","close":"52.72","value":"52.72","low":"52.72","high":"52.74","ts":"1779285600"},{"volume":"330","open":"52.82","close":"52.82","value":"52.82","low":"52.82","high":"52.82","ts":"1779289200"},{"volume":"260","open":"52.81","close":"52.83","value":"52.83","low":"52.81","high":"52.83","ts":"1779292800"},{"volume":"710","open":"52.75","close":"52.79","value":"52.79","low":"52.75","high":"52.79","ts":"1779296400"},{"volume":"1220","open":"52.77","close":"52.77","value":"52.77","low":"52.77","high":"52.77","ts":"1779300000"},{"volume":"320","open":"52.63","close":"52.64","value":"52.64","low":"52.63","high":"52.64","ts":"1779303600"},{"volume":"1100","open":"52.69","close":"52.69","value":"52.69","low":"52.69","high":"52.69","ts":"1779307200"},{"volume":"10","open":"52.65","close":"52.65","value":"52.65","low":"52.65","high":"52.65","ts":"1779332400"},{"volume":"10","open":"52.87","close":"52.87","value":"52.87","low":"52.87","high":"52.87","ts":"1779336000"},{"volume":"30","open":"52.82","close":"52.82","value":"52.82","low":"52.82","high":"52.82","ts":"1779339600"},{"volume":"500","open":"52.71","close":"52.69","value":"52.69","low":"52.69","high":"52.71","ts":"1779343200"},{"volume":"1890","open":"52.48","close":"52.43","value":"52.43","low":"52.42","high":"52.48","ts":"1779346800"},{"volume":"220","open":"52.53","close":"52.53","value":"52.53","low":"52.53","high":"52.57","ts":"1779350400"},{"volume":"139800","open":"52.34","close":"52.36","value":"52.36","low":"52.32","high":"52.37","ts":"1779354000"},{"volume":"5440","open":"52.57","close":"52.57","value":"52.57","low":"52.57","high":"52.57","ts":"1779357600"},{"volume":"360","open":"52.63","close":"52.62","value":"52.62","low":"52.62","high":"52.63","ts":"1779361200"},{"volume":"2140","open":"52.44","close":"52.41","value":"52.41","low":"52.4","high":"52.44","ts":"1779364800"},{"volume":"160","open":"52.57","close":"52.52","value":"52.52","low":"52.52","high":"52.57","ts":"1779368400"},{"volume":"140","open":"52.73","close":"52.73","value":"52.73","low":"52.73","high":"52.73","ts":"1779372000"},{"volume":"40","open":"53.05","close":"53.05","value":"53.05","low":"53.05","high":"53.05","ts":"1779375600"},{"volume":"40","open":"53.01","close":"53.01","value":"53.01","low":"53.01","high":"53.01","ts":"1779379200"},{"volume":"1010","open":"52.92","close":"52.96","value":"52.96","low":"52.92","high":"52.96","ts":"1779382800"},{"volume":"200","open":"53.02","close":"53.04","value":"53.04","low":"53.02","high":"53.04","ts":"1779386400"},{"volume":"30720","open":"52.89","close":"52.88","value":"52.88","low":"52.88","high":"52.89","ts":"1779390000"},{"volume":"800","open":"52.76","close":"52.75","value":"52.75","low":"52.75","high":"52.76","ts":"1779393600"},{"volume":"100","open":"52.96","close":"52.96","value":"52.96","low":"52.96","high":"52.96","ts":"1779422400"},{"volume":"160","open":"52.99","close":"52.99","value":"52.99","low":"52.99","high":"52.99","ts":"1779426000"},{"volume":"180","open":"53.12","close":"53.12","value":"53.12","low":"53.12","high":"53.12","ts":"1779429600"},{"volume":"2380","open":"53.26","close":"53.27","value":"53.27","low":"53.26","high":"53.29","ts":"1779433200"},{"volume":"1390","open":"53.12","close":"53.11","value":"53.11","low":"53.11","high":"53.12","ts":"1779436800"},{"volume":"530","open":"53.09","close":"53.09","value":"53.09","low":"53.09","high":"53.09","ts":"1779440400"},{"volume":"30","open":"53.18","close":"53.17","value":"53.17","low":"53.17","high":"53.18","ts":"1779444000"},{"volume":"3430","open":"53.05","close":"53.06","value":"53.06","low":"53.05","high":"53.06","ts":"1779447600"},{"volume":"1510","open":"52.93","close":"52.92","value":"52.92","low":"52.92","high":"52.93","ts":"1779451200"},{"volume":"300","open":"52.84","close":"52.84","value":"52.84","low":"52.84","high":"52.84","ts":"1779454800"},{"volume":"7890","open":"52.65","close":"52.65","value":"52.65","low":"52.65","high":"52.69","ts":"1779458400"},{"volume":"9420","open":"52.6","close":"52.61","value":"52.61","low":"52.59","high":"52.66","ts":"1779462000"},{"volume":"20","open":"52.62","close":"52.62","value":"52.62","low":"52.62","high":"52.62","ts":"1779465600"},{"volume":"1020","open":"52.61","close":"52.65","value":"52.65","low":"52.61","high":"52.65","ts":"1779469200"},{"volume":"660","open":"52.54","close":"52.59","value":"52.59","low":"52.54","high":"52.59","ts":"1779472800"},{"volume":"370","open":"52.55","close":"52.53","value":"52.53","low":"52.53","high":"52.55","ts":"1779476400"},{"volume":"12760","open":"52.44","close":"52.49","value":"52.49","low":"52.37","high":"52.49","ts":"1779480000"},{"volume":"70","open":"52.62","close":"52.62","value":"52.62","low":"52.62","high":"52.62","ts":"1779516000"},{"volume":"1010","open":"52.64","close":"52.65","value":"52.65","low":"52.64","high":"52.65","ts":"1779519600"},{"volume":"6010","open":"52.57","close":"52.46","value":"52.46","low":"52.46","high":"52.57","ts":"1779523200"},{"volume":"150","open":"52.48","close":"52.49","value":"52.49","low":"52.48","high":"52.49","ts":"1779526800"},{"volume":"20","open":"52.47","close":"52.46","value":"52.46","low":"52.46","high":"52.47","ts":"1779530400"},{"volume":"80","open":"52.47","close":"52.47","value":"52.47","low":"52.47","high":"52.47","ts":"1779534000"},{"volume":"1310","open":"52.46","close":"52.47","value":"52.47","low":"52.46","high":"52.47","ts":"1779537600"},{"volume":"80","open":"52.47","close":"52.47","value":"52.47","low":"52.47","high":"52.47","ts":"1779541200"},{"volume":"10","open":"52.5","close":"52.5","value":"52.5","low":"52.5","high":"52.5","ts":"1779544800"},{"volume":"10","open":"52.45","close":"52.45","value":"52.45","low":"52.45","high":"52.45","ts":"1779548400"},{"volume":"60","open":"52.47","close":"52.47","value":"52.47","low":"52.47","high":"52.47","ts":"1779602400"},{"volume":"1520","open":"52.62","close":"52.67","value":"52.67","low":"52.62","high":"52.67","ts":"1779606000"},{"volume":"10","open":"52.6","close":"52.6","value":"52.6","low":"52.6","high":"52.6","ts":"1779609600"},{"volume":"20","open":"52.54","close":"52.54","value":"52.54","low":"52.54","high":"52.54","ts":"1779613200"},{"volume":"10","open":"52.51","close":"52.51","value":"52.51","low":"52.51","high":"52.51","ts":"1779616800"},{"volume":"40","open":"52.53","close":"52.53","value":"52.53","low":"52.53","high":"52.53","ts":"1779620400"},{"volume":"20","open":"52.59","close":"52.59","value":"52.59","low":"52.59","high":"52.59","ts":"1779624000"},{"volume":"20","open":"52.6","close":"52.6","value":"52.6","low":"52.6","high":"52.6","ts":"1779627600"},{"volume":"40","open":"52.59","close":"52.57","value":"52.57","low":"52.57","high":"52.59","ts":"1779631200"},{"volume":"50","open":"52.56","close":"52.56","value":"52.56","low":"52.56","high":"52.56","ts":"1779634800"},{"volume":"160","open":"52.52","close":"52.52","value":"52.52","low":"52.52","high":"52.52","ts":"1779678000"},{"volume":"150","open":"52.5","close":"52.49","value":"52.49","low":"52.49","high":"52.5","ts":"1779681600"},{"volume":"20","open":"52.52","close":"52.52","value":"52.52","low":"52.52","high":"52.52","ts":"1779685200"},{"volume":"10520","open":"52.48","close":"52.55","value":"52.55","low":"52.48","high":"52.55","ts":"1779688800"},{"volume":"1950","open":"52.38","close":"52.38","value":"52.38","low":"52.38","high":"52.38","ts":"1779692400"},{"volume":"560","open":"52.3","close":"52.25","value":"52.25","low":"52.25","high":"52.3","ts":"1779696000"},{"volume":"1460","open":"52.63","close":"52.65","value":"52.65","low":"52.63","high":"52.65","ts":"1779699600"},{"volume":"30","open":"52.5","close":"52.5","value":"52.5","low":"52.5","high":"52.5","ts":"1779703200"},{"volume":"300","open":"52.4","close":"52.4","value":"52.4","low":"52.37","high":"52.4","ts":"1779706800"},{"volume":"320","open":"52.41","close":"52.44","value":"52.44","low":"52.41","high":"52.44","ts":"1779710400"},{"volume":"4550","open":"51.89","close":"51.86","value":"51.86","low":"51.86","high":"51.91","ts":"1779714000"},{"volume":"1460","open":"51.95","close":"51.95","value":"51.95","low":"51.91","high":"51.95","ts":"1779717600"},{"volume":"258710","open":"51.98","close":"52.02","value":"52.02","low":"51.83","high":"52.04","ts":"1779721200"},{"volume":"91550","open":"52.02","close":"51.87","value":"51.87","low":"51.86","high":"52.02","ts":"1779724800"},{"volume":"28300","open":"51.87","close":"52","value":"52","low":"51.84","high":"52.03","ts":"1779728400"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"6184840","open":"57.49","close":"56.04","value":"56.04","low":"56.02","high":"57.64","ts":"1776978000"},{"volume":"503920","open":"56.27","close":"56.19","value":"56.19","low":"56.05","high":"56.38","ts":"1777064400"},{"volume":"236030","open":"56.33","close":"56.2","value":"56.2","low":"56.06","high":"56.33","ts":"1777150800"},{"volume":"2880500","open":"56.31","close":"55.71","value":"55.71","low":"55.5","high":"56.4","ts":"1777237200"},{"volume":"931780","open":"54.11","close":"54.15","value":"54.15","low":"53.98","high":"54.27","ts":"1777323600"},{"volume":"7390740","open":"54.42","close":"54.12","value":"54.12","low":"52.8","high":"54.42","ts":"1777410000"},{"volume":"2301650","open":"54.41","close":"53.87","value":"53.87","low":"53.41","high":"54.41","ts":"1777496400"},{"volume":"109460","open":"53.69","close":"53.78","value":"53.78","low":"53.65","high":"53.89","ts":"1777669200"},{"volume":"137470","open":"53.89","close":"53.88","value":"53.88","low":"53.68","high":"53.89","ts":"1777755600"},{"volume":"4169380","open":"53.84","close":"53.05","value":"53.05","low":"52.73","high":"54.1","ts":"1777842000"},{"volume":"355570","open":"53.3","close":"53.35","value":"53.35","low":"53.24","high":"53.43","ts":"1777928400"},{"volume":"2713710","open":"53.57","close":"52.81","value":"52.81","low":"52.69","high":"53.62","ts":"1778014800"},{"volume":"2414920","open":"52.81","close":"52.51","value":"52.51","low":"52.44","high":"53.25","ts":"1778101200"},{"volume":"3222220","open":"52.53","close":"53.22","value":"53.22","low":"52.08","high":"53.24","ts":"1778187600"},{"volume":"2123740","open":"53.38","close":"53.45","value":"53.45","low":"52.92","high":"53.84","ts":"1778446800"},{"volume":"3221380","open":"53.47","close":"53.65","value":"53.65","low":"53.18","high":"53.96","ts":"1778533200"},{"volume":"1575520","open":"53.28","close":"53.28","value":"53.28","low":"53.15","high":"53.62","ts":"1778619600"},{"volume":"6143960","open":"53.27","close":"53.13","value":"53.13","low":"53.1","high":"54.1","ts":"1778706000"},{"volume":"4482560","open":"53.1","close":"53.04","value":"53.04","low":"52.54","high":"53.73","ts":"1778792400"},{"volume":"154120","open":"53.04","close":"53.06","value":"53.06","low":"52.97","high":"53.15","ts":"1778878800"},{"volume":"279440","open":"53.06","close":"52.9","value":"52.9","low":"52.8","high":"53.2","ts":"1778965200"},{"volume":"3108730","open":"53.3","close":"53.15","value":"53.15","low":"52.31","high":"53.46","ts":"1779051600"},{"volume":"2312540","open":"53.15","close":"53.07","value":"53.07","low":"52.8","high":"53.43","ts":"1779138000"},{"volume":"2366280","open":"53.07","close":"52.69","value":"52.69","low":"52.63","high":"53.19","ts":"1779224400"},{"volume":"4049370","open":"52.65","close":"52.75","value":"52.75","low":"52.32","high":"53.24","ts":"1779310800"},{"volume":"2728080","open":"52.99","close":"52.49","value":"52.49","low":"52.34","high":"53.44","ts":"1779397200"},{"volume":"489280","open":"52.62","close":"52.45","value":"52.45","low":"52.37","high":"52.68","ts":"1779483600"},{"volume":"179220","open":"52.47","close":"52.56","value":"52.56","low":"52.39","high":"52.67","ts":"1779570000"},{"volume":"4241600","open":"52.52","close":"52","value":"52","low":"51.5","high":"52.72","ts":"1779656400"}]},{"range":"year","tabText":"Год","data":[{"volume":"6171640","open":"54.03","close":"52.79","value":"52.79","low":"52.48","high":"54.25","ts":"1748206800"},{"volume":"11771870","open":"52.79","close":"55.34","value":"55.34","low":"51.55","high":"55.6","ts":"1748293200"},{"volume":"9122130","open":"55.22","close":"55.82","value":"55.82","low":"55.05","high":"56.5","ts":"1748379600"},{"volume":"10439850","open":"56.01","close":"55.22","value":"55.22","low":"54.97","high":"56.7","ts":"1748466000"},{"volume":"20473950","open":"55.22","close":"57.87","value":"57.87","low":"54.91","high":"58","ts":"1748552400"},{"volume":"1712460","open":"58","close":"58.41","value":"58.41","low":"57.97","high":"58.85","ts":"1748638800"},{"volume":"4093060","open":"58.41","close":"56.73","value":"56.73","low":"56.22","high":"58.59","ts":"1748725200"},{"volume":"12759220","open":"56.8","close":"58.48","value":"58.48","low":"56.46","high":"58.92","ts":"1748811600"},{"volume":"10475330","open":"58.49","close":"59.99","value":"59.99","low":"58","high":"60.1","ts":"1748898000"},{"volume":"10516820","open":"60.06","close":"58.55","value":"58.55","low":"58.24","high":"60.91","ts":"1748984400"},{"volume":"8956030","open":"58.55","close":"59.47","value":"59.47","low":"58.55","high":"60.38","ts":"1749070800"},{"volume":"21013270","open":"58.91","close":"56.98","value":"56.98","low":"56.45","high":"61.83","ts":"1749157200"},{"volume":"498900","open":"57.17","close":"57.13","value":"57.13","low":"56.82","high":"57.2","ts":"1749243600"},{"volume":"700250","open":"57.14","close":"57.12","value":"57.12","low":"56.6","high":"57.35","ts":"1749330000"},{"volume":"313310","open":"56.2","close":"56.27","value":"56.27","low":"56.08","high":"56.41","ts":"1749416400"},{"volume":"4021830","open":"56.35","close":"55.45","value":"55.45","low":"55.04","high":"56.68","ts":"1749502800"},{"volume":"4763360","open":"55.5","close":"54.93","value":"54.93","low":"54.82","high":"55.97","ts":"1749589200"},{"volume":"1938210","open":"55.5","close":"54.95","value":"54.95","low":"54.65","high":"55.69","ts":"1749762000"},{"volume":"235730","open":"54.95","close":"55.19","value":"55.19","low":"54.95","high":"55.28","ts":"1749848400"},{"volume":"480560","open":"55.35","close":"55.3","value":"55.3","low":"55.05","high":"55.59","ts":"1749934800"},{"volume":"5339800","open":"55.45","close":"53.88","value":"53.88","low":"53.72","high":"55.5","ts":"1750021200"},{"volume":"5134050","open":"53.88","close":"54.99","value":"54.99","low":"53.84","high":"55.15","ts":"1750107600"},{"volume":"1435530","open":"54.97","close":"54.66","value":"54.66","low":"54.46","high":"54.99","ts":"1750194000"},{"volume":"4252280","open":"54.7","close":"54.35","value":"54.35","low":"54.02","high":"54.91","ts":"1750280400"},{"volume":"3161230","open":"54.15","close":"54.07","value":"54.07","low":"53.91","high":"54.72","ts":"1750366800"},{"volume":"12696540","open":"54.07","close":"52.91","value":"52.91","low":"52.22","high":"54.23","ts":"1750626000"},{"volume":"4239600","open":"53.22","close":"54.02","value":"54.02","low":"52.6","high":"54.25","ts":"1750712400"},{"volume":"15409970","open":"54.19","close":"56.41","value":"56.41","low":"53.93","high":"56.6","ts":"1750798800"},{"volume":"7867090","open":"56.32","close":"56.24","value":"56.24","low":"55.41","high":"57.1","ts":"1750885200"},{"volume":"7390680","open":"56.24","close":"56.68","value":"56.68","low":"55.55","high":"56.9","ts":"1750971600"},{"volume":"610840","open":"56.89","close":"56.83","value":"56.83","low":"56.65","high":"57.19","ts":"1751058000"},{"volume":"675720","open":"56.71","close":"56.57","value":"56.57","low":"56.5","high":"57.08","ts":"1751144400"},{"volume":"12230380","open":"56.85","close":"57.96","value":"57.96","low":"56.5","high":"58.76","ts":"1751230800"},{"volume":"4914640","open":"58.07","close":"57.74","value":"57.74","low":"57.58","high":"58.35","ts":"1751317200"},{"volume":"5047290","open":"57.63","close":"57.75","value":"57.75","low":"57.43","high":"58.33","ts":"1751403600"},{"volume":"716880","open":"58.72","close":"58.23","value":"58.23","low":"58.1","high":"58.77","ts":"1751490000"},{"volume":"6593680","open":"58.04","close":"58.38","value":"58.38","low":"57.25","high":"59.14","ts":"1751576400"},{"volume":"328780","open":"58.38","close":"58.8","value":"58.8","low":"58.31","high":"59.31","ts":"1751662800"},{"volume":"93180","open":"58.78","close":"58.73","value":"58.73","low":"58.55","high":"58.84","ts":"1751749200"},{"volume":"5014970","open":"58.73","close":"57.52","value":"57.52","low":"57.34","high":"58.87","ts":"1751835600"},{"volume":"11317320","open":"57.5","close":"59.01","value":"59.01","low":"56.93","high":"59.99","ts":"1751922000"},{"volume":"8929000","open":"58.85","close":"59.6","value":"59.6","low":"57.5","high":"59.85","ts":"1752008400"},{"volume":"8818630","open":"59.59","close":"60.28","value":"60.28","low":"59.39","high":"61","ts":"1752094800"},{"volume":"10792400","open":"60.49","close":"57.57","value":"57.57","low":"57.31","high":"60.49","ts":"1752181200"},{"volume":"259220","open":"57.57","close":"57.73","value":"57.73","low":"57.34","high":"58.15","ts":"1752267600"},{"volume":"221700","open":"57.62","close":"57.66","value":"57.66","low":"57.51","high":"57.92","ts":"1752354000"},{"volume":"11858970","open":"57.6","close":"60.03","value":"60.03","low":"57.17","high":"60.05","ts":"1752440400"},{"volume":"12382480","open":"60.01","close":"59.29","value":"59.29","low":"58.69","high":"60.17","ts":"1752526800"},{"volume":"18070560","open":"59.4","close":"61.64","value":"61.64","low":"59.23","high":"62.2","ts":"1752613200"},{"volume":"19597210","open":"61.64","close":"61.59","value":"61.59","low":"61.19","high":"63.69","ts":"1752699600"},{"volume":"19442930","open":"61.49","close":"63.44","value":"63.44","low":"61.06","high":"63.55","ts":"1752786000"},{"volume":"1577750","open":"63.44","close":"64","value":"64","low":"63.15","high":"64.89","ts":"1752872400"},{"volume":"1308940","open":"64.14","close":"64.79","value":"64.79","low":"64.14","high":"64.99","ts":"1752958800"},{"volume":"9888690","open":"64.8","close":"65.7","value":"65.7","low":"63.72","high":"65.75","ts":"1753045200"},{"volume":"5417500","open":"65.74","close":"64.8","value":"64.8","low":"64.75","high":"65.95","ts":"1753131600"},{"volume":"6477570","open":"64.88","close":"65.47","value":"65.47","low":"64.88","high":"66.4","ts":"1753218000"},{"volume":"3179700","open":"65.47","close":"65.52","value":"65.52","low":"65.3","high":"66.1","ts":"1753304400"},{"volume":"9279210","open":"65.51","close":"63.86","value":"63.86","low":"63.12","high":"65.52","ts":"1753390800"},{"volume":"510700","open":"63.9","close":"64.18","value":"64.18","low":"63.87","high":"64.24","ts":"1753477200"},{"volume":"284880","open":"64.18","close":"63.98","value":"63.98","low":"63.81","high":"64.29","ts":"1753563600"},{"volume":"7194760","open":"64.03","close":"61.65","value":"61.65","low":"61.55","high":"64.36","ts":"1753650000"},{"volume":"4896760","open":"62","close":"61.95","value":"61.95","low":"61.51","high":"62.86","ts":"1753736400"},{"volume":"3232580","open":"61.95","close":"61.17","value":"61.17","low":"60.82","high":"62.61","ts":"1753822800"},{"volume":"3300290","open":"61.4","close":"61.87","value":"61.87","low":"61.11","high":"62.09","ts":"1753909200"},{"volume":"7704710","open":"61.87","close":"62.85","value":"62.85","low":"61.69","high":"63.25","ts":"1753995600"},{"volume":"4257600","open":"62.62","close":"63.64","value":"63.64","low":"62.62","high":"63.81","ts":"1754254800"},{"volume":"15785400","open":"63.55","close":"65.28","value":"65.28","low":"62.72","high":"65.85","ts":"1754341200"},{"volume":"47872648","open":"65.28","close":"68.83","value":"68.83","low":"65.11","high":"69.2","ts":"1754427600"},{"volume":"18657950","open":"68.83","close":"68.08","value":"68.08","low":"67.35","high":"69","ts":"1754514000"},{"volume":"8495480","open":"68.08","close":"68.92","value":"68.92","low":"67.84","high":"68.95","ts":"1754600400"},{"volume":"412410","open":"70.32","close":"70.44","value":"70.44","low":"70.23","high":"70.67","ts":"1754859600"},{"volume":"13425570","open":"70.45","close":"72.42","value":"72.42","low":"70.29","high":"72.57","ts":"1754946000"},{"volume":"15973320","open":"69.88","close":"69.5","value":"69.5","low":"69.03","high":"70.29","ts":"1755032400"},{"volume":"11744960","open":"69.27","close":"69.4","value":"69.4","low":"67.43","high":"69.87","ts":"1755118800"},{"volume":"10990840","open":"69.45","close":"71.3","value":"71.3","low":"69.08","high":"71.9","ts":"1755205200"},{"volume":"1706240","open":"70.18","close":"69.21","value":"69.21","low":"69.21","high":"70.27","ts":"1755291600"},{"volume":"69760","open":"69.4","close":"69.21","value":"69.21","low":"69.21","high":"69.4","ts":"1755378000"},{"volume":"6176560","open":"69.2","close":"70.59","value":"70.59","low":"68.57","high":"71","ts":"1755464400"},{"volume":"2515380","open":"70.59","close":"69.93","value":"69.93","low":"69.59","high":"71.27","ts":"1755550800"},{"volume":"4756200","open":"69.93","close":"70.5","value":"70.5","low":"69.53","high":"71","ts":"1755637200"},{"volume":"11787580","open":"70.03","close":"69.56","value":"69.56","low":"69.02","high":"71.95","ts":"1755723600"},{"volume":"4404220","open":"69.56","close":"69.96","value":"69.96","low":"68.8","high":"70.63","ts":"1755810000"},{"volume":"30380","open":"69.98","close":"69.78","value":"69.78","low":"69.75","high":"69.99","ts":"1755896400"},{"volume":"73290","open":"69.78","close":"69.74","value":"69.74","low":"69.57","high":"69.9","ts":"1755982800"},{"volume":"8464190","open":"69.65","close":"72.04","value":"72.04","low":"69.03","high":"72.29","ts":"1756069200"},{"volume":"11768070","open":"72.2","close":"73.55","value":"73.55","low":"72.08","high":"73.95","ts":"1756155600"},{"volume":"68630","open":"73.89","close":"73.99","value":"73.99","low":"73.86","high":"73.99","ts":"1756242000"},{"volume":"5520920","open":"73.89","close":"72.53","value":"72.53","low":"72.2","high":"74.5","ts":"1756328400"},{"volume":"3382870","open":"72.11","close":"72.16","value":"72.16","low":"71.61","high":"73.3","ts":"1756414800"},{"volume":"104380","open":"72","close":"72","value":"72","low":"71.88","high":"72.16","ts":"1756501200"},{"volume":"159140","open":"72","close":"72.51","value":"72.51","low":"71.98","high":"72.53","ts":"1756587600"},{"volume":"2337000","open":"72.5","close":"72.16","value":"72.16","low":"71.8","high":"73.49","ts":"1756674000"},{"volume":"4611240","open":"71.98","close":"70.78","value":"70.78","low":"69.55","high":"72.6","ts":"1756760400"},{"volume":"5122270","open":"70.78","close":"70.2","value":"70.2","low":"69.09","high":"70.9","ts":"1756846800"},{"volume":"4663770","open":"70.1","close":"69.7","value":"69.7","low":"69.21","high":"71.2","ts":"1756933200"},{"volume":"628260","open":"69.69","close":"69.98","value":"69.98","low":"69.54","high":"69.98","ts":"1757019600"},{"volume":"169750","open":"69.97","close":"69.96","value":"69.96","low":"69.82","high":"70.09","ts":"1757106000"},{"volume":"41400","open":"70.5","close":"70.36","value":"70.36","low":"70.28","high":"70.54","ts":"1757192400"},{"volume":"4211920","open":"70.29","close":"69.75","value":"69.75","low":"68.85","high":"70.76","ts":"1757278800"},{"volume":"4717280","open":"69.97","close":"69.86","value":"69.86","low":"69.25","high":"70.19","ts":"1757365200"},{"volume":"6440550","open":"69.85","close":"68.96","value":"68.96","low":"68.22","high":"69.97","ts":"1757451600"},{"volume":"4440290","open":"69","close":"68.13","value":"68.13","low":"67.35","high":"69.47","ts":"1757538000"},{"volume":"9614580","open":"68.13","close":"65.74","value":"65.74","low":"65.61","high":"68.66","ts":"1757624400"},{"volume":"203650","open":"66.05","close":"65.7","value":"65.7","low":"65.31","high":"66.05","ts":"1757710800"},{"volume":"349780","open":"65.7","close":"66.32","value":"66.32","low":"65.31","high":"66.59","ts":"1757797200"},{"volume":"11969420","open":"66.3","close":"63.13","value":"63.13","low":"62.55","high":"67.13","ts":"1757883600"},{"volume":"8373680","open":"63.13","close":"63.44","value":"63.44","low":"61.99","high":"64.42","ts":"1757970000"},{"volume":"4554740","open":"63.33","close":"63.68","value":"63.68","low":"62.51","high":"64.33","ts":"1758056400"},{"volume":"4104870","open":"62.94","close":"62.57","value":"62.57","low":"62.55","high":"63.32","ts":"1758142800"},{"volume":"6111640","open":"62.6","close":"62.55","value":"62.55","low":"62.08","high":"63.62","ts":"1758229200"},{"volume":"12537810","open":"62.48","close":"61.02","value":"61.02","low":"59.33","high":"62.5","ts":"1758488400"},{"volume":"6929020","open":"61.28","close":"60.55","value":"60.55","low":"60.01","high":"62.24","ts":"1758574800"},{"volume":"8103700","open":"60.5","close":"61.73","value":"61.73","low":"59.9","high":"62.79","ts":"1758661200"},{"volume":"3186300","open":"61.77","close":"60.85","value":"60.85","low":"60.58","high":"62.1","ts":"1758747600"},{"volume":"3754230","open":"60.69","close":"61.82","value":"61.82","low":"59.82","high":"61.91","ts":"1758834000"},{"volume":"60420","open":"61.85","close":"61.87","value":"61.87","low":"61.65","high":"62.24","ts":"1758920400"},{"volume":"49100","open":"61.87","close":"61.72","value":"61.72","low":"61.56","high":"62.03","ts":"1759006800"},{"volume":"8693470","open":"61.35","close":"58.45","value":"58.45","low":"58.36","high":"62.18","ts":"1759093200"},{"volume":"6280580","open":"58.45","close":"58.4","value":"58.4","low":"57.41","high":"58.98","ts":"1759179600"},{"volume":"3928010","open":"58.42","close":"57.68","value":"57.68","low":"57.18","high":"59.17","ts":"1759266000"},{"volume":"4044560","open":"57.8","close":"56.93","value":"56.93","low":"56.52","high":"58.18","ts":"1759352400"},{"volume":"4385980","open":"57","close":"56.11","value":"56.11","low":"55.8","high":"58.09","ts":"1759438800"},{"volume":"630320","open":"56.33","close":"55.74","value":"55.74","low":"55.6","high":"56.39","ts":"1759525200"},{"volume":"296190","open":"55.81","close":"56.15","value":"56.15","low":"55.6","high":"56.28","ts":"1759611600"},{"volume":"6140950","open":"56.22","close":"58.1","value":"58.1","low":"56.1","high":"58.9","ts":"1759698000"},{"volume":"6625730","open":"58.1","close":"59.31","value":"59.31","low":"57.81","high":"59.91","ts":"1759784400"},{"volume":"9690850","open":"59.51","close":"56.65","value":"56.65","low":"55.84","high":"59.67","ts":"1759870800"},{"volume":"15130000","open":"56.76","close":"58","value":"58","low":"54.28","high":"59.77","ts":"1759957200"},{"volume":"4992580","open":"58","close":"56.98","value":"56.98","low":"56.25","high":"58.3","ts":"1760043600"},{"volume":"311010","open":"56.85","close":"56.97","value":"56.97","low":"56.24","high":"57.38","ts":"1760130000"},{"volume":"378070","open":"57.04","close":"57.59","value":"57.59","low":"56.97","high":"57.88","ts":"1760216400"},{"volume":"8557470","open":"57.34","close":"58.93","value":"58.93","low":"56.7","high":"59.59","ts":"1760302800"},{"volume":"15160290","open":"58.82","close":"59.75","value":"59.75","low":"57.94","high":"60.63","ts":"1760389200"},{"volume":"8739560","open":"59.93","close":"60.32","value":"60.32","low":"58.6","high":"60.97","ts":"1760475600"},{"volume":"3936390","open":"62.63","close":"65.15","value":"65.15","low":"62.62","high":"65.5","ts":"1760562000"},{"volume":"6319740","open":"66","close":"64.23","value":"64.23","low":"63.44","high":"66","ts":"1760648400"},{"volume":"761960","open":"64.3","close":"65.5","value":"65.5","low":"64.3","high":"65.6","ts":"1760734800"},{"volume":"393700","open":"65.56","close":"65.18","value":"65.18","low":"64.74","high":"65.9","ts":"1760821200"},{"volume":"5307420","open":"64.87","close":"66.5","value":"66.5","low":"64.58","high":"66.76","ts":"1760907600"},{"volume":"8418330","open":"66.6","close":"64.05","value":"64.05","low":"62.39","high":"66.73","ts":"1760994000"},{"volume":"7998560","open":"63.71","close":"62.9","value":"62.9","low":"62.07","high":"64.98","ts":"1761080400"},{"volume":"4363950","open":"61.93","close":"63.47","value":"63.47","low":"61.33","high":"63.8","ts":"1761166800"},{"volume":"8848940","open":"63.4","close":"61.32","value":"61.32","low":"61.2","high":"65.59","ts":"1761253200"},{"volume":"12234111","open":"61.21","close":"58.18","value":"58.18","low":"57.59","high":"61.25","ts":"1761512400"},{"volume":"5024770","open":"58.2","close":"58.75","value":"58.75","low":"57.63","high":"59.32","ts":"1761598800"},{"volume":"3753220","open":"58.98","close":"59.55","value":"59.55","low":"58.63","high":"59.99","ts":"1761685200"},{"volume":"3523720","open":"59.55","close":"60.03","value":"60.03","low":"59.14","high":"60.4","ts":"1761771600"},{"volume":"5342350","open":"60.03","close":"58.95","value":"58.95","low":"58.4","high":"60.89","ts":"1761858000"},{"volume":"2218440","open":"58.95","close":"59.67","value":"59.67","low":"58.81","high":"59.84","ts":"1761944400"},{"volume":"2315560","open":"59.73","close":"60.62","value":"60.62","low":"59.55","high":"61.17","ts":"1762117200"},{"volume":"6418220","open":"60.56","close":"61.29","value":"61.29","low":"60","high":"63","ts":"1762290000"},{"volume":"2935730","open":"61.25","close":"62.6","value":"62.6","low":"60.98","high":"62.95","ts":"1762376400"},{"volume":"5111220","open":"62.54","close":"61.79","value":"61.79","low":"61.54","high":"63.58","ts":"1762462800"},{"volume":"183470","open":"61.95","close":"62.24","value":"62.24","low":"61.8","high":"62.45","ts":"1762549200"},{"volume":"244190","open":"62.23","close":"62.3","value":"62.3","low":"62.19","high":"62.44","ts":"1762635600"},{"volume":"3797260","open":"62.2","close":"61.71","value":"61.71","low":"61.57","high":"63.03","ts":"1762722000"},{"volume":"3045110","open":"61.68","close":"61.48","value":"61.48","low":"60.7","high":"61.76","ts":"1762808400"},{"volume":"6225640","open":"61.47","close":"60.89","value":"60.89","low":"60.21","high":"62.21","ts":"1762894800"},{"volume":"7224600","open":"60.89","close":"59.25","value":"59.25","low":"58.86","high":"61.35","ts":"1762981200"},{"volume":"7042430","open":"59.25","close":"58.34","value":"58.34","low":"58.05","high":"60.11","ts":"1763067600"},{"volume":"223430","open":"58.34","close":"58.48","value":"58.48","low":"58.34","high":"58.8","ts":"1763154000"},{"volume":"127740","open":"58.5","close":"58.41","value":"58.41","low":"58.22","high":"58.54","ts":"1763240400"},{"volume":"7506540","open":"58.46","close":"56.93","value":"56.93","low":"56.52","high":"58.46","ts":"1763326800"},{"volume":"11595950","open":"57.01","close":"57.14","value":"57.14","low":"56.5","high":"57.54","ts":"1763413200"},{"volume":"14710390","open":"57.4","close":"58.06","value":"58.06","low":"57.15","high":"58.86","ts":"1763499600"},{"volume":"16709470","open":"58.3","close":"59.12","value":"59.12","low":"57.38","high":"59.3","ts":"1763586000"},{"volume":"13159980","open":"59","close":"58","value":"58","low":"57.7","high":"59.4","ts":"1763672400"},{"volume":"6356570","open":"58.12","close":"57.64","value":"57.64","low":"57.32","high":"58.72","ts":"1763931600"},{"volume":"206530","open":"58.69","close":"58.51","value":"58.51","low":"58.4","high":"58.76","ts":"1764018000"},{"volume":"4464530","open":"58.39","close":"58.76","value":"58.76","low":"58.08","high":"59.15","ts":"1764104400"},{"volume":"7957040","open":"58.85","close":"57.99","value":"57.99","low":"57.75","high":"59.61","ts":"1764190800"},{"volume":"4548830","open":"58.01","close":"58.75","value":"58.75","low":"57.99","high":"58.97","ts":"1764277200"},{"volume":"466090","open":"58.68","close":"58.53","value":"58.53","low":"58.32","high":"58.84","ts":"1764363600"},{"volume":"650650","open":"58.53","close":"58.85","value":"58.85","low":"58.35","high":"58.88","ts":"1764450000"},{"volume":"5910510","open":"58.8","close":"59.01","value":"59.01","low":"58.46","high":"59.94","ts":"1764536400"},{"volume":"5113720","open":"59.02","close":"58.77","value":"58.77","low":"58.15","high":"59.36","ts":"1764622800"},{"volume":"8932050","open":"58.2","close":"57.89","value":"57.89","low":"57.22","high":"58.56","ts":"1764709200"},{"volume":"3556270","open":"58.01","close":"58.09","value":"58.09","low":"57.93","high":"58.68","ts":"1764795600"},{"volume":"9679580","open":"58.25","close":"59.3","value":"59.3","low":"58.12","high":"59.73","ts":"1764882000"},{"volume":"5292010","open":"59.92","close":"58.73","value":"58.73","low":"58.58","high":"60.46","ts":"1765141200"},{"volume":"598860","open":"60.16","close":"60.09","value":"60.09","low":"59.73","high":"60.18","ts":"1765227600"},{"volume":"8203710","open":"60.1","close":"60.59","value":"60.59","low":"59.65","high":"61.22","ts":"1765314000"},{"volume":"7468940","open":"60.47","close":"60.95","value":"60.95","low":"60.47","high":"61.75","ts":"1765400400"},{"volume":"14874200","open":"60.95","close":"61.11","value":"61.11","low":"60.33","high":"62.46","ts":"1765486800"},{"volume":"345600","open":"61.23","close":"61.19","value":"61.19","low":"61.12","high":"61.43","ts":"1765573200"},{"volume":"331600","open":"61.21","close":"60.85","value":"60.85","low":"60.81","high":"61.38","ts":"1765659600"},{"volume":"7808450","open":"61.15","close":"62.22","value":"62.22","low":"61","high":"62.44","ts":"1765746000"},{"volume":"5994560","open":"62.26","close":"63.89","value":"63.89","low":"62.22","high":"63.9","ts":"1765832400"},{"volume":"10701310","open":"63.93","close":"64.51","value":"64.51","low":"63.71","high":"65.28","ts":"1765918800"},{"volume":"5038440","open":"64.52","close":"64.02","value":"64.02","low":"63.36","high":"64.81","ts":"1766005200"},{"volume":"10814290","open":"64.62","close":"63.48","value":"63.48","low":"62","high":"64.9","ts":"1766091600"},{"volume":"255570","open":"63.48","close":"63.17","value":"63.17","low":"62.97","high":"63.6","ts":"1766178000"},{"volume":"217700","open":"63","close":"63","value":"63","low":"62.83","high":"63.26","ts":"1766264400"},{"volume":"5744010","open":"63.04","close":"61.68","value":"61.68","low":"61.66","high":"63.36","ts":"1766350800"},{"volume":"5583110","open":"62.05","close":"63.51","value":"63.51","low":"61.73","high":"63.54","ts":"1766437200"},{"volume":"3207700","open":"63.76","close":"62.54","value":"62.54","low":"62.42","high":"63.93","ts":"1766523600"},{"volume":"2600980","open":"62.65","close":"62.81","value":"62.81","low":"62","high":"62.99","ts":"1766610000"},{"volume":"3453700","open":"62.72","close":"64","value":"64","low":"62.72","high":"64.13","ts":"1766696400"},{"volume":"1126100","open":"64.01","close":"63.64","value":"63.64","low":"63.22","high":"64.37","ts":"1766782800"},{"volume":"346110","open":"63.41","close":"63.5","value":"63.5","low":"63.19","high":"63.7","ts":"1766869200"},{"volume":"5747940","open":"63.7","close":"63","value":"63","low":"62.51","high":"64.3","ts":"1766955600"},{"volume":"4276100","open":"63.12","close":"64.24","value":"64.24","low":"62.64","high":"64.5","ts":"1767042000"},{"volume":"2522010","open":"63.98","close":"63.16","value":"63.16","low":"62.46","high":"64.22","ts":"1767560400"},{"volume":"938530","open":"63.11","close":"63.1","value":"63.1","low":"62.77","high":"63.5","ts":"1767646800"},{"volume":"1943180","open":"62.73","close":"62.26","value":"62.26","low":"61.9","high":"63.12","ts":"1767819600"},{"volume":"1168590","open":"62.26","close":"62.29","value":"62.29","low":"62.04","high":"62.85","ts":"1767906000"},{"volume":"318810","open":"62.88","close":"63.1","value":"63.1","low":"62.75","high":"63.28","ts":"1768165200"},{"volume":"2236760","open":"62.97","close":"62.86","value":"62.86","low":"62.59","high":"63.43","ts":"1768251600"},{"volume":"3618270","open":"62.82","close":"63.57","value":"63.57","low":"62.34","high":"64.2","ts":"1768338000"},{"volume":"5038070","open":"63.74","close":"64.31","value":"64.31","low":"63.25","high":"64.69","ts":"1768424400"},{"volume":"3791460","open":"64.31","close":"64.11","value":"64.11","low":"63.82","high":"64.75","ts":"1768510800"},{"volume":"132850","open":"64.1","close":"64.07","value":"64.07","low":"63.95","high":"64.27","ts":"1768597200"},{"volume":"108340","open":"64.07","close":"64.09","value":"64.09","low":"64.04","high":"64.28","ts":"1768683600"},{"volume":"3316420","open":"63.83","close":"63.2","value":"63.2","low":"63.1","high":"64.05","ts":"1768770000"},{"volume":"3105060","open":"63.3","close":"63.2","value":"63.2","low":"62.53","high":"63.62","ts":"1768856400"},{"volume":"3807740","open":"63.2","close":"64.4","value":"64.4","low":"62.75","high":"64.42","ts":"1768942800"},{"volume":"5374900","open":"64.5","close":"63.61","value":"63.61","low":"63.21","high":"64.94","ts":"1769029200"},{"volume":"4662580","open":"63.61","close":"64.7","value":"64.7","low":"63.58","high":"64.96","ts":"1769115600"},{"volume":"1031720","open":"64.85","close":"64.35","value":"64.35","low":"63.82","high":"64.91","ts":"1769202000"},{"volume":"403230","open":"64.35","close":"64.82","value":"64.82","low":"64.15","high":"64.9","ts":"1769288400"},{"volume":"3260090","open":"64.96","close":"64.23","value":"64.23","low":"64.03","high":"65.19","ts":"1769374800"},{"volume":"298800","open":"66.22","close":"66.26","value":"66.26","low":"66.01","high":"66.39","ts":"1769461200"},{"volume":"2863200","open":"66.13","close":"65.84","value":"65.84","low":"65.6","high":"66.44","ts":"1769547600"},{"volume":"9703080","open":"65.7","close":"65.75","value":"65.75","low":"64.33","high":"67.69","ts":"1769634000"},{"volume":"2647960","open":"65.76","close":"65.02","value":"65.02","low":"64.6","high":"65.97","ts":"1769720400"},{"volume":"195250","open":"65.33","close":"65.34","value":"65.34","low":"65.03","high":"65.39","ts":"1769806800"},{"volume":"357420","open":"65.42","close":"65.56","value":"65.56","low":"65.2","high":"65.91","ts":"1769893200"},{"volume":"4471930","open":"65.27","close":"65.17","value":"65.17","low":"64.48","high":"65.71","ts":"1769979600"},{"volume":"8510960","open":"65.03","close":"66.45","value":"66.45","low":"65.03","high":"67.44","ts":"1770066000"},{"volume":"6763480","open":"66.48","close":"65.43","value":"65.43","low":"65.43","high":"67.69","ts":"1770152400"},{"volume":"8638890","open":"65.56","close":"66.11","value":"66.11","low":"64.29","high":"66.52","ts":"1770238800"},{"volume":"8914550","open":"66.16","close":"63.7","value":"63.7","low":"63.5","high":"66.44","ts":"1770325200"},{"volume":"230690","open":"63.89","close":"63.85","value":"63.85","low":"63.77","high":"64.05","ts":"1770411600"},{"volume":"279190","open":"63.85","close":"63.74","value":"63.74","low":"63.7","high":"64.03","ts":"1770498000"},{"volume":"5127520","open":"63.74","close":"62.49","value":"62.49","low":"62.29","high":"63.89","ts":"1770584400"},{"volume":"3608280","open":"62.61","close":"62.45","value":"62.45","low":"62.29","high":"63.22","ts":"1770670800"},{"volume":"4881070","open":"62.47","close":"62.72","value":"62.72","low":"62.38","high":"63.35","ts":"1770757200"},{"volume":"6147120","open":"62.8","close":"62.62","value":"62.62","low":"62.1","high":"63.1","ts":"1770843600"},{"volume":"8242630","open":"62.75","close":"64.31","value":"64.31","low":"62.13","high":"64.45","ts":"1770930000"},{"volume":"4691560","open":"64.31","close":"63.94","value":"63.94","low":"63.82","high":"65.25","ts":"1771189200"},{"volume":"2266750","open":"63.97","close":"63.93","value":"63.93","low":"63.54","high":"64.54","ts":"1771275600"},{"volume":"2400520","open":"63.86","close":"64.29","value":"64.29","low":"63.38","high":"64.38","ts":"1771362000"},{"volume":"2142650","open":"64.17","close":"64.01","value":"64.01","low":"63.81","high":"64.97","ts":"1771448400"},{"volume":"2009640","open":"64.01","close":"64.11","value":"64.11","low":"63.68","high":"64.3","ts":"1771534800"},{"volume":"79140","open":"64.11","close":"64.01","value":"64.01","low":"63.96","high":"64.27","ts":"1771621200"},{"volume":"191370","open":"64.09","close":"64.16","value":"64.16","low":"64.05","high":"64.41","ts":"1771707600"},{"volume":"431330","open":"64","close":"64.4","value":"64.4","low":"64","high":"64.61","ts":"1771794000"},{"volume":"3223760","open":"64.4","close":"64.01","value":"64.01","low":"63.69","high":"64.82","ts":"1771880400"},{"volume":"10874280","open":"64.14","close":"65.93","value":"65.93","low":"64.05","high":"65.97","ts":"1771966800"},{"volume":"7222210","open":"66","close":"64.96","value":"64.96","low":"64.78","high":"66.13","ts":"1772053200"},{"volume":"2614140","open":"65.09","close":"64.7","value":"64.7","low":"64.5","high":"65.21","ts":"1772139600"},{"volume":"986120","open":"64.82","close":"64.17","value":"64.17","low":"63.87","high":"64.94","ts":"1772226000"},{"volume":"232660","open":"64.2","close":"64.2","value":"64.2","low":"63.92","high":"64.41","ts":"1772312400"},{"volume":"3272710","open":"64.2","close":"63.43","value":"63.43","low":"63.02","high":"64.4","ts":"1772398800"},{"volume":"133880","open":"61.5","close":"61.49","value":"61.49","low":"61.41","high":"61.64","ts":"1772485200"},{"volume":"4991010","open":"61.61","close":"61.63","value":"61.63","low":"61.18","high":"62.05","ts":"1772571600"},{"volume":"5057780","open":"61.7","close":"60.97","value":"60.97","low":"60.54","high":"62.11","ts":"1772658000"},{"volume":"6645580","open":"61","close":"60.05","value":"60.05","low":"59.65","high":"61.06","ts":"1772744400"},{"volume":"4027200","open":"60.05","close":"60.6","value":"60.6","low":"59.18","high":"60.83","ts":"1773003600"},{"volume":"528990","open":"60.76","close":"61","value":"61","low":"60.65","high":"61.12","ts":"1773090000"},{"volume":"2814570","open":"61.13","close":"60.67","value":"60.67","low":"60.24","high":"61.62","ts":"1773176400"},{"volume":"2703790","open":"61","close":"60.54","value":"60.54","low":"60.4","high":"61.43","ts":"1773262800"},{"volume":"4736050","open":"60.4","close":"60.48","value":"60.48","low":"60.26","high":"61.26","ts":"1773349200"},{"volume":"187920","open":"60.48","close":"60.6","value":"60.6","low":"60.48","high":"60.77","ts":"1773435600"},{"volume":"268900","open":"60.6","close":"60.7","value":"60.7","low":"60.44","high":"60.85","ts":"1773522000"},{"volume":"5551860","open":"60.82","close":"60.11","value":"60.11","low":"59.79","high":"61.08","ts":"1773608400"},{"volume":"2704050","open":"60.08","close":"60.03","value":"60.03","low":"59.85","high":"60.45","ts":"1773694800"},{"volume":"5163270","open":"60.07","close":"59.4","value":"59.4","low":"59.2","high":"60.39","ts":"1773781200"},{"volume":"3019570","open":"58.58","close":"58.59","value":"58.59","low":"58.19","high":"58.67","ts":"1773867600"},{"volume":"3515270","open":"58.56","close":"58.61","value":"58.61","low":"58.44","high":"59.03","ts":"1773954000"},{"volume":"4091180","open":"58.58","close":"58.17","value":"58.17","low":"57.65","high":"59.06","ts":"1774213200"},{"volume":"1667060","open":"58.44","close":"58.2","value":"58.2","low":"57.98","high":"58.55","ts":"1774299600"},{"volume":"7720680","open":"57.9","close":"57.32","value":"57.32","low":"57","high":"58.05","ts":"1774386000"},{"volume":"4227700","open":"57.4","close":"57","value":"57","low":"56.81","high":"57.74","ts":"1774472400"},{"volume":"5054100","open":"57.05","close":"56.94","value":"56.94","low":"56.51","high":"57.63","ts":"1774558800"},{"volume":"331010","open":"57.29","close":"57.19","value":"57.19","low":"56.94","high":"57.3","ts":"1774645200"},{"volume":"307370","open":"57.3","close":"57.33","value":"57.33","low":"57.2","high":"57.42","ts":"1774731600"},{"volume":"3600050","open":"57.4","close":"57.19","value":"57.19","low":"56.65","high":"57.58","ts":"1774818000"},{"volume":"2963780","open":"57.3","close":"56.9","value":"56.9","low":"56.5","high":"57.3","ts":"1774904400"},{"volume":"5614610","open":"57","close":"58.32","value":"58.32","low":"56.74","high":"58.47","ts":"1774990800"},{"volume":"2613180","open":"58.33","close":"57.73","value":"57.73","low":"57.36","high":"58.5","ts":"1775077200"},{"volume":"4414100","open":"57.7","close":"57.28","value":"57.28","low":"57","high":"58.58","ts":"1775163600"},{"volume":"219690","open":"57.5","close":"57.49","value":"57.49","low":"57.2","high":"57.52","ts":"1775250000"},{"volume":"377240","open":"57.59","close":"57.58","value":"57.58","low":"57.49","high":"57.74","ts":"1775336400"},{"volume":"3426590","open":"57.73","close":"57.91","value":"57.91","low":"56.79","high":"58.13","ts":"1775422800"},{"volume":"4400820","open":"58.07","close":"57.84","value":"57.84","low":"57.67","high":"58.98","ts":"1775509200"},{"volume":"4125650","open":"57.84","close":"57.61","value":"57.61","low":"57.4","high":"58.61","ts":"1775595600"},{"volume":"4293280","open":"57.73","close":"56.98","value":"56.98","low":"56.54","high":"57.73","ts":"1775682000"},{"volume":"3807780","open":"57.07","close":"56.28","value":"56.28","low":"56.1","high":"57.2","ts":"1775768400"},{"volume":"478360","open":"56.23","close":"56.38","value":"56.38","low":"56.12","high":"56.45","ts":"1775854800"},{"volume":"648890","open":"56.21","close":"56.35","value":"56.35","low":"56.21","high":"56.61","ts":"1775941200"},{"volume":"3550370","open":"56.58","close":"55.84","value":"55.84","low":"55.29","high":"56.69","ts":"1776027600"},{"volume":"3110400","open":"55.98","close":"55.94","value":"55.94","low":"55.33","high":"56.32","ts":"1776114000"},{"volume":"2923630","open":"56.15","close":"57.25","value":"57.25","low":"55.66","high":"57.33","ts":"1776200400"},{"volume":"4289680","open":"57.25","close":"57.02","value":"57.02","low":"56.61","high":"57.91","ts":"1776286800"},{"volume":"3280720","open":"57.1","close":"56.74","value":"56.74","low":"56.3","high":"57.23","ts":"1776373200"},{"volume":"118200","open":"56.9","close":"56.91","value":"56.91","low":"56.65","high":"56.95","ts":"1776459600"},{"volume":"238840","open":"56.9","close":"57.09","value":"57.09","low":"56.81","high":"57.21","ts":"1776546000"},{"volume":"3279730","open":"57.15","close":"56.85","value":"56.85","low":"56.12","high":"57.66","ts":"1776632400"},{"volume":"2371420","open":"57.05","close":"57.05","value":"57.05","low":"56.52","high":"57.2","ts":"1776718800"},{"volume":"3548750","open":"57.07","close":"57.9","value":"57.9","low":"56.86","high":"58.09","ts":"1776805200"},{"volume":"3696930","open":"57.65","close":"57.39","value":"57.39","low":"57.22","high":"58.45","ts":"1776891600"},{"volume":"6184840","open":"57.49","close":"56.04","value":"56.04","low":"56.02","high":"57.64","ts":"1776978000"},{"volume":"503920","open":"56.27","close":"56.19","value":"56.19","low":"56.05","high":"56.38","ts":"1777064400"},{"volume":"236030","open":"56.33","close":"56.2","value":"56.2","low":"56.06","high":"56.33","ts":"1777150800"},{"volume":"2880500","open":"56.31","close":"55.71","value":"55.71","low":"55.5","high":"56.4","ts":"1777237200"},{"volume":"931780","open":"54.11","close":"54.15","value":"54.15","low":"53.98","high":"54.27","ts":"1777323600"},{"volume":"7390740","open":"54.42","close":"54.12","value":"54.12","low":"52.8","high":"54.42","ts":"1777410000"},{"volume":"2301650","open":"54.41","close":"53.87","value":"53.87","low":"53.41","high":"54.41","ts":"1777496400"},{"volume":"109460","open":"53.69","close":"53.78","value":"53.78","low":"53.65","high":"53.89","ts":"1777669200"},{"volume":"137470","open":"53.89","close":"53.88","value":"53.88","low":"53.68","high":"53.89","ts":"1777755600"},{"volume":"4169380","open":"53.84","close":"53.05","value":"53.05","low":"52.73","high":"54.1","ts":"1777842000"},{"volume":"355570","open":"53.3","close":"53.35","value":"53.35","low":"53.24","high":"53.43","ts":"1777928400"},{"volume":"2713710","open":"53.57","close":"52.81","value":"52.81","low":"52.69","high":"53.62","ts":"1778014800"},{"volume":"2414920","open":"52.81","close":"52.51","value":"52.51","low":"52.44","high":"53.25","ts":"1778101200"},{"volume":"3222220","open":"52.53","close":"53.22","value":"53.22","low":"52.08","high":"53.24","ts":"1778187600"},{"volume":"2123740","open":"53.38","close":"53.45","value":"53.45","low":"52.92","high":"53.84","ts":"1778446800"},{"volume":"3221380","open":"53.47","close":"53.65","value":"53.65","low":"53.18","high":"53.96","ts":"1778533200"},{"volume":"1575520","open":"53.28","close":"53.28","value":"53.28","low":"53.15","high":"53.62","ts":"1778619600"},{"volume":"6143960","open":"53.27","close":"53.13","value":"53.13","low":"53.1","high":"54.1","ts":"1778706000"},{"volume":"4482560","open":"53.1","close":"53.04","value":"53.04","low":"52.54","high":"53.73","ts":"1778792400"},{"volume":"154120","open":"53.04","close":"53.06","value":"53.06","low":"52.97","high":"53.15","ts":"1778878800"},{"volume":"279440","open":"53.06","close":"52.9","value":"52.9","low":"52.8","high":"53.2","ts":"1778965200"},{"volume":"3108730","open":"53.3","close":"53.15","value":"53.15","low":"52.31","high":"53.46","ts":"1779051600"},{"volume":"2312540","open":"53.15","close":"53.07","value":"53.07","low":"52.8","high":"53.43","ts":"1779138000"},{"volume":"2366280","open":"53.07","close":"52.69","value":"52.69","low":"52.63","high":"53.19","ts":"1779224400"},{"volume":"4049370","open":"52.65","close":"52.75","value":"52.75","low":"52.32","high":"53.24","ts":"1779310800"},{"volume":"2728080","open":"52.99","close":"52.49","value":"52.49","low":"52.34","high":"53.44","ts":"1779397200"},{"volume":"489280","open":"52.62","close":"52.45","value":"52.45","low":"52.37","high":"52.68","ts":"1779483600"},{"volume":"179220","open":"52.47","close":"52.56","value":"52.56","low":"52.39","high":"52.67","ts":"1779570000"},{"volume":"4241600","open":"52.52","close":"52","value":"52","low":"51.5","high":"52.72","ts":"1779656400"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"101.01","ts":"1146600000"},{"value":"125.9","ts":"1149364800"},{"value":"125.36","ts":"1151956800"},{"value":"125.85","ts":"1154462400"},{"value":"129.3","ts":"1157918400"},{"value":"135.99","ts":"1159646400"},{"value":"144.84","ts":"1163016000"},{"value":"171.34","ts":"1165698000"},{"value":"195.05","ts":"1168894800"},{"value":"212.66","ts":"1170622800"},{"value":"216.73","ts":"1173301200"},{"value":"225.87","ts":"1175979600"},{"value":"234.87","ts":"1178658000"},{"value":"229.74","ts":"1181163600"},{"value":"247.71","ts":"1184011200"},{"value":"242.5","ts":"1186516800"},{"value":"254.4","ts":"1189022400"},{"value":"268.6","ts":"1191700800"},{"value":"237.75","ts":"1194292800"},{"value":"279.46","ts":"1196798400"},{"value":"300.92","ts":"1200254400"},{"value":"284.76","ts":"1201986000"},{"value":"279.36","ts":"1204578000"},{"value":"289.49","ts":"1207170000"},{"value":"274.71","ts":"1210190400"},{"value":"269.88","ts":"1212436800"},{"value":"284.88","ts":"1215374400"},{"value":"277","ts":"1218139200"},{"value":"281.21","ts":"1220299200"},{"value":"175","ts":"1223236800"},{"value":"220.11","ts":"1225486800"},{"value":"189.69","ts":"1228424400"},{"value":"299.69","ts":"1231966800"},{"value":"301.05","ts":"1233435600"},{"value":"288.88","ts":"1236286800"},{"value":"308.2","ts":"1238533200"},{"value":"302.99","ts":"1241553600"},{"value":"227.72","ts":"1243800000"},{"value":"153.4","ts":"1246737600"},{"value":"161.98","ts":"1249502400"},{"value":"161.7","ts":"1252353600"},{"value":"135.45","ts":"1254427200"},{"value":"191.24","ts":"1257278400"},{"value":"167.86","ts":"1260129600"},{"value":"156.56","ts":"1263675600"},{"value":"157.61","ts":"1265058000"},{"value":"147.79","ts":"1268082000"},{"value":"147.99","ts":"1270242000"},{"value":"103.2","ts":"1273176000"},{"value":"105","ts":"1275422400"},{"value":"110.29","ts":"1278360000"},{"value":"112","ts":"1281211200"},{"value":"120.11","ts":"1283284800"},{"value":"133","ts":"1286136000"},{"value":"139.9","ts":"1289160000"},{"value":"145.32","ts":"1291838400"},{"value":"179.35","ts":"1294779600"},{"value":"167.49","ts":"1296939600"},{"value":"158.77","ts":"1299013200"},{"value":"176.28","ts":"1302033600"},{"value":"158.5","ts":"1304280000"},{"value":"160.66","ts":"1307217600"},{"value":"194.45","ts":"1310068800"},{"value":"204.12","ts":"1312228800"},{"value":"178.9","ts":"1315080000"},{"value":"134.66","ts":"1317844800"},{"value":"148.55","ts":"1320782400"},{"value":"159.92","ts":"1322942400"},{"value":"154.4","ts":"1325793600"},{"value":"152.63","ts":"1328644800"},{"value":"148.45","ts":"1330804800"},{"value":"140.02","ts":"1333656000"},{"value":"134.3","ts":"1335902400"},{"value":"106.37","ts":"1338494400"},{"value":"118.58","ts":"1341432000"},{"value":"117","ts":"1344283200"},{"value":"127","ts":"1347134400"},{"value":"136.51","ts":"1349208000"},{"value":"123.98","ts":"1352145600"},{"value":"113.9","ts":"1354996800"},{"value":"124","ts":"1357761600"},{"value":"121.95","ts":"1359921600"},{"value":"122.42","ts":"1362859200"},{"value":"120.6","ts":"1364932800"},{"value":"115.51","ts":"1367784000"},{"value":"98.5","ts":"1370548800"},{"value":"94.01","ts":"1372708800"},{"value":"113.55","ts":"1375560000"},{"value":"102.4","ts":"1378324800"},{"value":"106.48","ts":"1381176000"},{"value":"117.2","ts":"1383249600"},{"value":"106.2","ts":"1386187200"},{"value":"111.7","ts":"1389470400"},{"value":"107.4","ts":"1391544000"},{"value":"90.98","ts":"1393704000"},{"value":"81.27","ts":"1396900800"},{"value":"74.61","ts":"1398974400"},{"value":"84.71","ts":"1401912000"},{"value":"89","ts":"1404244800"},{"value":"89.67","ts":"1407096000"},{"value":"102","ts":"1409860800"},{"value":"100.77","ts":"1412712000"},{"value":"107.64","ts":"1414872000"},{"value":"98.81","ts":"1417986000"},{"value":"91.44","ts":"1420405200"},{"value":"86","ts":"1422910800"},{"value":"90.7","ts":"1425157200"},{"value":"80.7","ts":"1428008400"},{"value":"79.9","ts":"1431032400"},{"value":"84.22","ts":"1433278800"},{"value":"86.79","ts":"1436216400"},{"value":"83.8","ts":"1439067600"},{"value":"79.46","ts":"1441141200"},{"value":"89.65","ts":"1443992400"},{"value":"93.1","ts":"1446757200"},{"value":"89.49","ts":"1448917200"},{"value":"87.02","ts":"1451941200"},{"value":"86.9","ts":"1454274000"},{"value":"92.01","ts":"1456952400"},{"value":"96.4","ts":"1459803600"},{"value":"97.49","ts":"1462914000"},{"value":"96.42","ts":"1465074000"},{"value":"87.8","ts":"1467925200"},{"value":"85.6","ts":"1470085200"},{"value":"82","ts":"1472936400"},{"value":"79.45","ts":"1475701200"},{"value":"81.98","ts":"1478638800"},{"value":"86.4","ts":"1480798800"},{"value":"85.22","ts":"1483650000"},{"value":"84.74","ts":"1486501200"},{"value":"79.16","ts":"1488661200"},{"value":"77.62","ts":"1491426000"},{"value":"75.11","ts":"1493672400"},{"value":"69.73","ts":"1496696400"},{"value":"71.5","ts":"1498942800"},{"value":"66.25","ts":"1501707600"},{"value":"66.5","ts":"1504558800"},{"value":"67.82","ts":"1507410000"},{"value":"67.97","ts":"1509483600"},{"value":"63.72","ts":"1512421200"},{"value":"64.09","ts":"1515531600"},{"value":"65.85","ts":"1517691600"},{"value":"67.73","ts":"1519851600"},{"value":"67.85","ts":"1522702800"},{"value":"65.8","ts":"1525381200"},{"value":"68.48","ts":"1528232400"},{"value":"72.77","ts":"1530997200"},{"value":"71.55","ts":"1533070800"},{"value":"67.47","ts":"1535922000"},{"value":"69.96","ts":"1538686800"},{"value":"70.27","ts":"1541624400"},{"value":"71.3","ts":"1543784400"},{"value":"73.49","ts":"1546894800"},{"value":"72.35","ts":"1548968400"},{"value":"72.76","ts":"1551819600"},{"value":"72.7","ts":"1554066000"},{"value":"75.97","ts":"1556830800"},{"value":"76.87","ts":"1559682000"},{"value":"79.47","ts":"1562274000"},{"value":"81.9","ts":"1564952400"},{"value":"80.66","ts":"1567458000"},{"value":"78.58","ts":"1569963600"},{"value":"84","ts":"1573506000"},{"value":"80.11","ts":"1575234000"},{"value":"78.71","ts":"1577998800"},{"value":"89.06","ts":"1580763600"},{"value":"82.15","ts":"1583355600"},{"value":"76.53","ts":"1586120400"},{"value":"81.6","ts":"1588712400"},{"value":"84.9","ts":"1591304400"},{"value":"85.6","ts":"1594242000"},{"value":"96.11","ts":"1596747600"},{"value":"95.1","ts":"1599512400"},{"value":"95.56","ts":"1602018000"},{"value":"93.97","ts":"1604610000"},{"value":"96.53","ts":"1607288400"},{"value":"100.29","ts":"1610053200"},{"value":"105.56","ts":"1612731600"},{"value":"106.93","ts":"1615323600"},{"value":"106.75","ts":"1617829200"},{"value":"104.12","ts":"1620594000"},{"value":"102.89","ts":"1623099600"},{"value":"102.04","ts":"1625605200"},{"value":"93.7","ts":"1627938000"},{"value":"94.91","ts":"1630875600"},{"value":"89.3","ts":"1633294800"},{"value":"93.13","ts":"1635714000"},{"value":"85.6","ts":"1638478800"},{"value":"86.21","ts":"1641157200"},{"value":"73.93","ts":"1643662800"},{"value":"65.5","ts":"1648069200"},{"value":"66.01","ts":"1648760400"},{"value":"58.98","ts":"1651611600"},{"value":"57.81","ts":"1654203600"},{"value":"66","ts":"1656882000"},{"value":"60.23","ts":"1659301200"},{"value":"60.53","ts":"1662066000"},{"value":"55.3","ts":"1664830800"},{"value":"57.65","ts":"1667260800"},{"value":"56.8","ts":"1670198400"},{"value":"56.12","ts":"1672704000"},{"value":"60.57","ts":"1675641600"},{"value":"59.7","ts":"1678060800"},{"value":"62.2","ts":"1680555600"},{"volume":"64.96","open":"64.96","close":"64.96","value":"64.96","low":"64.96","high":"64.96","ts":"1682974800"},{"volume":"72.25","open":"72.25","close":"72.25","value":"72.25","low":"72.25","high":"72.25","ts":"1685912400"},{"volume":"8850","open":"72.32","close":"72.3","value":"72.3","low":"72.3","high":"72.59","ts":"1688331600"},{"volume":"3340","open":"76.29","close":"76.2","value":"76.2","low":"76.17","high":"76.29","ts":"1691096400"},{"volume":"150","open":"75.92","close":"75.95","value":"75.95","low":"75.92","high":"75.95","ts":"1693515600"},{"volume":"2750","open":"72.61","close":"72.67","value":"72.67","low":"72.61","high":"72.67","ts":"1696280400"},{"volume":"660","open":"75.67","close":"75.67","value":"75.67","low":"75.67","high":"75.67","ts":"1699218000"},{"volume":"700","open":"74.09","close":"74.15","value":"74.15","low":"74.09","high":"74.15","ts":"1701637200"},{"volume":"18070","open":"70.35","close":"70.41","value":"70.41","low":"70.35","high":"70.41","ts":"1704229200"},{"volume":"1250","open":"75.49","close":"75.45","value":"75.45","low":"75.45","high":"75.49","ts":"1707080400"},{"volume":"12960","open":"93","close":"93.06","value":"93.06","low":"93","high":"93.08","ts":"1709240400"},{"volume":"330","open":"100.93","close":"100.93","value":"100.93","low":"100.93","high":"100.93","ts":"1712005200"},{"volume":"2640","open":"97.02","close":"96.99","value":"96.99","low":"96.94","high":"97.02","ts":"1714942800"},{"volume":"4670","open":"92.43","close":"92.55","value":"92.55","low":"92.43","high":"92.61","ts":"1717362000"},{"volume":"10","open":"90","close":"90","value":"90","low":"90","high":"90","ts":"1719781200"},{"volume":"390","open":"81.15","close":"81.11","value":"81.11","low":"81.11","high":"81.15","ts":"1722546000"},{"volume":"10580","open":"70.41","close":"70.28","value":"70.28","low":"70.18","high":"70.41","ts":"1725310800"},{"volume":"4590","open":"74.7","close":"74.67","value":"74.67","low":"74.67","high":"74.7","ts":"1727730000"},{"volume":"2560","open":"61.58","close":"61.65","value":"61.65","low":"61.58","high":"61.65","ts":"1730494800"},{"volume":"4908640","open":"55.33","close":"53.21","value":"53.21","low":"52.55","high":"55.98","ts":"1733173200"},{"volume":"3457280","open":"65.55","close":"64.3","value":"64.3","low":"63.41","high":"65.58","ts":"1735851600"},{"volume":"9211120","open":"65.9","close":"65.02","value":"65.02","low":"64.71","high":"66.55","ts":"1738616400"},{"volume":"4056920","open":"71.52","close":"72.2","value":"72.2","low":"71.28","high":"72.74","ts":"1741035600"},{"volume":"10220430","open":"66.11","close":"63.69","value":"63.69","low":"63.69","high":"68.22","ts":"1743454800"},{"volume":"414880","open":"55.51","close":"55.66","value":"55.66","low":"55.51","high":"56.44","ts":"1746219600"},{"volume":"4093060","open":"58.41","close":"56.73","value":"56.73","low":"56.22","high":"58.59","ts":"1748725200"},{"volume":"4914640","open":"58.07","close":"57.74","value":"57.74","low":"57.58","high":"58.35","ts":"1751317200"},{"volume":"7704710","open":"61.87","close":"62.85","value":"62.85","low":"61.69","high":"63.25","ts":"1753995600"},{"volume":"2337000","open":"72.5","close":"72.16","value":"72.16","low":"71.8","high":"73.49","ts":"1756674000"},{"volume":"3928010","open":"58.42","close":"57.68","value":"57.68","low":"57.18","high":"59.17","ts":"1759266000"},{"volume":"2218440","open":"58.95","close":"59.67","value":"59.67","low":"58.81","high":"59.84","ts":"1761944400"},{"volume":"5910510","open":"58.8","close":"59.01","value":"59.01","low":"58.46","high":"59.94","ts":"1764536400"},{"volume":"2522010","open":"63.98","close":"63.16","value":"63.16","low":"62.46","high":"64.22","ts":"1767560400"},{"volume":"357420","open":"65.42","close":"65.56","value":"65.56","low":"65.2","high":"65.91","ts":"1769893200"},{"volume":"232660","open":"64.2","close":"64.2","value":"64.2","low":"63.92","high":"64.41","ts":"1772312400"},{"volume":"5614610","open":"57","close":"58.32","value":"58.32","low":"56.74","high":"58.47","ts":"1774990800"},{"volume":"109460","open":"53.69","close":"53.78","value":"53.78","low":"53.65","high":"53.89","ts":"1777669200"}]}],"initialActiveTab":"month","assetName":"Ростелеком","ticker":"RTKM","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 002 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4072.5,4076,4080,4087,4073,4060.5,4075,4043.5,4038,4060.5,4089,4076,4100,4051.5,4029.5,4032.5,4029,4029.5,4020,4039,4055.5,4002],"halfYearValue":[4072.5,4072.5,4220.5,4220.5,4439.5,4439.5,4658,4658,4658,4596,4596,4744.5,4744.5,4340,4340,4340,4076.5,4076.5,4035,4035,4002,4002],"allTimeValue":[4148.5,4031,4070,4252.5,4024,3980,4083.5,4300,4355.5,4341,4097,4185,4072.5,4220.5,4439.5,4658,4596,4744.5,4340,4076.5,4035,4002],"monthValue":[4284.5,4194,4151,4056.5,4013.5,4056,4071,4035,4021.5,4033.5,4042.5,4146,4139,4057,4017,4022,4070.5,4035,4066,4027,4016,4002],"yearValue":[3917,3997.5,4169,4242,4159,4438.5,4299.5,4080,3932.5,3800,3965,4192.5,4492.5,4422.5,4731,4708,4744.5,4460,4145,4317,4033.5,4002],"dayValue":[4031.5,4025,4021,4019,4041,4030.5,4040.5,4044.5,4051.5,4062.5,4057.5,4053.5,4060,4055,4059.5,4015,3984,4004.5,4008.5,4003.5,3997.5,4002],"quarterValue":[4596,4596,4596,4744.5,4744.5,4744.5,4744.5,4340,4340,4340,4340,4076.5,4076.5,4076.5,4076.5,4035,4035,4035,4035,4002,4002,4002]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−14 ₽","relativeDelta":"−0,35%","direction":"negative"},"weekDelta":{"absoluteDelta":"−70,50 ₽","relativeDelta":"−1,73%","direction":"negative"},"monthDelta":{"absoluteDelta":"−282,50 ₽","relativeDelta":"−6,59%","direction":"negative"},"yearDelta":{"absoluteDelta":"85 ₽","relativeDelta":"2,17%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"−146,50 ₽","relativeDelta":"−3,53%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"116,64 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[123.59,124.42,122.59,123.03,123.38,121.63,120.85,119.18,119.36,118.74,119.67,118.6,118.93,118.15,117.45,117.55,117.56,117.3,117.43,116.94,117.48,116.64],"halfYearValue":[117.52,117.52,117.52,117.52,122,122,122,122,122,122,122,131.67,131.67,131.67,131.67,131.67,131.67,131.67,116.64,116.64,116.64,116.64],"allTimeValue":[275.36,312.32,152.8,194,165.6,144.3,150.9,141.57,124.97,156,159.21,339.87,170.73,177.09,133.34,170.87,126.69,135.88,117.52,122,131.67,116.64],"monthValue":[123.25,123.37,123.29,120.51,119.04,120.39,120.66,118.97,118.24,117.29,118.42,123.94,124.24,121.27,121.45,121.26,124.01,119.01,118.67,117.29,117.4,116.64],"yearValue":[125.52,122.84,127.1,121.63,122.57,135.31,130.8,119.5,114.22,117.8,119.14,128.5,128.76,122.21,125.6,124.76,128.68,129.76,132.12,125.35,117.29,116.64],"dayValue":[117.35,117.39,116.91,116.92,117.38,117.12,117.2,117.29,117.96,117.61,117.43,117.22,117.21,117.23,117.49,117.35,116.6,116.19,116.38,116.7,116.57,116.64],"quarterValue":[122,122,122,122,122,122,131.67,131.67,131.67,131.67,131.67,131.67,131.67,131.67,131.67,131.67,116.64,116.64,116.64,116.64,116.64,116.64]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,76 ₽","relativeDelta":"−0,65%","direction":"negative"},"weekDelta":{"absoluteDelta":"−6,95 ₽","relativeDelta":"−5,62%","direction":"negative"},"monthDelta":{"absoluteDelta":"−6,61 ₽","relativeDelta":"−5,36%","direction":"negative"},"yearDelta":{"absoluteDelta":"−8,88 ₽","relativeDelta":"−7,07%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−158,72 ₽","relativeDelta":"−57,64%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"304,12 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[311.18,312.12,315.98,315.68,314.78,314.02,313.14,312.46,312.86,310.74,312.9,312.22,314.14,312.12,309.94,306.22,306.08,305.86,306,306.8,306.86,304.12],"halfYearValue":[291.7,291.7,291.7,323.04,323.04,323.04,323.04,332.76,332.76,332.76,332.76,344.6,344.6,344.6,344.6,319.6,319.6,319.6,319.6,304.12,304.12,304.12],"allTimeValue":[120.6,89.5,200.48,426.94,689.7,305.45,310.6,253.85,361.15,306.6,261.7,300.06,306,326.82,332.94,315.5,291.7,323.04,332.76,344.6,319.6,304.12],"monthValue":[320.16,320.36,317.64,310.72,306.5,305.2,305.76,304.6,309.22,308.22,308.5,316.92,318.52,313.94,309.1,309.46,311.82,312.46,312.22,309.78,306.18,304.12],"yearValue":[302.32,315.4,327.2,324.3,316.78,340.1,331,317.06,304.58,296,296.26,311.66,323.92,328,333.46,329.3,350.54,338.4,322.96,323.3,308.5,304.12],"dayValue":[306.18,306.66,306.3,306.88,306.72,306.78,306.96,306.74,307.06,308,307.82,307.76,307.74,307.8,306.9,306.88,306.78,304.52,303.84,304.02,304.12,304.12],"quarterValue":[332.76,332.76,332.76,332.76,344.6,344.6,344.6,344.6,344.6,344.6,344.6,319.6,319.6,319.6,319.6,319.6,319.6,319.6,304.12,304.12,304.12,304.12]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,06 ₽","relativeDelta":"−0,67%","direction":"negative"},"weekDelta":{"absoluteDelta":"−7,06 ₽","relativeDelta":"−2,27%","direction":"negative"},"monthDelta":{"absoluteDelta":"−16,04 ₽","relativeDelta":"−5,01%","direction":"negative"},"yearDelta":{"absoluteDelta":"1,80 ₽","relativeDelta":"0,6%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"183,52 ₽","relativeDelta":"152,17%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"52,7 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[55.65,55.51,57.16,57.4,57.26,56.72,56.32,56.31,56.05,55.52,56.74,56.67,56.8,56.5,54.97,54.94,54.9,54.67,53.85,54.32,53.98,52.7],"halfYearValue":[67.14,67.14,67.14,67.14,73.65,73.65,73.65,73.65,73.65,73.65,73.65,65.82,65.82,65.82,65.82,65.82,65.82,65.82,52.7,52.7,52.7,52.7],"allTimeValue":[114,797.94,561.5,197.6,62,64.6,63.62,135.15,74.41,62.18,146.67,126.28,188.6,328.77,108.75,91.21,92.8,76.51,67.14,73.65,65.82,52.7],"monthValue":[63.26,63.38,61.72,59.15,57.94,58.22,58.15,56.65,57,56.44,55.73,57.33,56.95,57.24,56.35,56.41,55.62,56.24,56.67,54.98,53.72,52.7],"yearValue":[82.49,84.46,82.09,87.29,84.79,90.86,79.72,73.61,65.7,68.12,65.8,72.78,78.8,70.35,72.99,74.64,73.11,73.3,65.72,65.21,56.44,52.7],"dayValue":[53.75,53.55,53.63,53.55,54.21,54.33,54.21,54.16,54.11,54.4,54.52,54.28,54.28,54.26,53.85,53.65,53.7,52.63,52.74,52.75,52.8,52.7],"quarterValue":[73.65,73.65,73.65,73.65,73.65,73.65,65.82,65.82,65.82,65.82,65.82,65.82,65.82,65.82,65.82,65.82,52.7,52.7,52.7,52.7,52.7,52.7]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,02 ₽","relativeDelta":"−1,9%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2,95 ₽","relativeDelta":"−5,3%","direction":"negative"},"monthDelta":{"absoluteDelta":"−10,56 ₽","relativeDelta":"−16,69%","direction":"negative"},"yearDelta":{"absoluteDelta":"−29,79 ₽","relativeDelta":"−36,11%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−61,30 ₽","relativeDelta":"−53,77%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"320,48 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[325.57,325.78,325.74,323.99,323.89,323.36,323.65,323.25,323.59,322.02,322.99,322.79,325.84,324.72,322.62,322.66,322.65,322.74,322.53,324.1,322.44,320.48],"halfYearValue":[298.04,298.04,298.04,298.04,299.16,299.16,299.16,299.16,299.16,299.16,299.16,316.87,316.87,316.87,316.87,316.87,316.87,316.87,320.48,320.48,320.48,320.48],"allTimeValue":[49.65,93.79,38.05,105.56,88.5,99.62,60.8,139.97,193.07,205.49,204.73,294.9,126.97,264.62,321,309.63,312.84,310.04,298.04,299.16,316.87,320.48],"monthValue":[325.19,325.68,321.99,319.82,320.09,320.58,320.96,321.79,319.9,318.77,320.39,326.95,325.75,324.2,323.57,323.72,325.23,323.25,322.79,322.46,322.61,320.48],"yearValue":[297.77,312,315.95,319.99,304.95,314.17,308.74,298.05,281.9,291.8,299.09,305.23,301.96,298,303.17,305.76,314.05,320.51,315.03,323.47,318.77,320.48],"dayValue":[322.77,322.77,322.82,323,323.56,323.99,323.88,323.68,323.75,324.11,324,323.3,323,322.3,322.81,322.97,321.16,318.54,319.75,320.63,320.68,320.48],"quarterValue":[299.16,299.16,299.16,299.16,299.16,299.16,316.87,316.87,316.87,316.87,316.87,316.87,316.87,316.87,316.87,316.87,320.48,320.48,320.48,320.48,320.48,320.48]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,13 ₽","relativeDelta":"−0,66%","direction":"negative"},"weekDelta":{"absoluteDelta":"−5,09 ₽","relativeDelta":"−1,56%","direction":"negative"},"monthDelta":{"absoluteDelta":"−4,71 ₽","relativeDelta":"−1,45%","direction":"negative"},"yearDelta":{"absoluteDelta":"22,71 ₽","relativeDelta":"7,63%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"270,83 ₽","relativeDelta":"545,48%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"20:30","dateInfo":"25.05.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"52 ₽","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 20:30, дата 25.05.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/RTKM.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"8031","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,56 ₽","relativeDelta":"−1,07%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,20 ₽","relativeDelta":"−2,26%","direction":"negative"},"monthDelta":{"absoluteDelta":"−4,04 ₽","relativeDelta":"−7,21%","direction":"negative"},"yearDelta":{"absoluteDelta":"−0,79 ₽","relativeDelta":"−1,5%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−49,01 ₽","relativeDelta":"−48,52%","direction":"negative"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"FtGYpZoD+/BI6CTmdmn8GQ==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"bqggw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"bqgg3":{"state":{"items":[{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"subtitle":"446 предложений от 85 банков","text":"446 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1779731971259342-2955237534318115192-balancer-l7leveler-kubr-yp-sas-31-BAL"},{"subtitle":"Предложения от 28 банков","text":"Предложения от 28 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-finsearch/19821552/finance_dAyYWcUHdPqkKvXjKP7m/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_67WJHfWcVIMm8dnmAQWy/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_pN9mmBmZFK5xPJOO9IQW/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_GUk1E1WXSxgFRGUwhLZi/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_iORQxyAv4AL9G7AQS5zA/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_FbtGzUVL6Ixbbdx7fosz/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_rLEuA3AdPSDf5Z8dLS9N/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_zDhcp82mPUkrw7TQyGCD/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WD0Y8kQ2Q791oCSZq9nO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_3LkcdL53T7aLGLZg6429/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_yUO5Uk0fop69AvvDCD85/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_23JPL9u4iDigZl0bPyn6/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_bhx4yB5Exg6lIJ6FQkOo/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_pmyoPM0wRRmXQV9XER12/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_KIlGFDHEoCVY6P4Xsl6U/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_8Tf112UpjyIRvGt29rXp/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_DLoY2o8D1kghiUE9ZSCd/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_b469uSyb4VBAFltc0RXl/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_klUL8r1OMeAegtB0yXnU/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_nR82GvwAQR9wjbNsTxWO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_XG1GWI7nglxhkFRZoouP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_TupcySkKlWT3bqwoQepq/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_2bKSIQEMb1WXaGZ1b4VI/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_7EqpHXpDz2yFjKzVjnvb/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_Mal2jeC00tnYDEw2Gekm/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_087ODFzMSSvIfjT9a5oE/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_E2Z17qYEvs9U2PQe9y2r/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_wqYSAWBv5w0Qryb2OL6s/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_gYXq1QOVHVXlSevowmFR/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_4vJIc7Vrj8fRmwz5sMt9/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_A0OphCVqny4ORloE4PUe/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WhDUkLc8QncEwTCfqbah/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_EZC9HQXqPXBw48kMTVmG/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"bqggw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"bqgg4":{"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%20RTKM&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":"bqggw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}