Стоимость акции АФК Системы (AFKS) за последний месяц выросла на 0,6830 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время. Скрыть… Читать ещё
Быстрый ответ: биржевые котировки
AFKSАФК СистемаБиржа MOEX, время открытия 23:35, дата 16.02.2026
{"a4mb0":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BAFKS%26ncrnd%3D43739","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%2BAFKS%26ncrnd%3D43739&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"search_neuro","label":"Алиса","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar","promo":"force_neuro"}},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки AFKS","reqid":"1771275264165718-5457194593194264201-balancer-l7leveler-kubr-yp-klg-261-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки AFKS\"}","counters":{"type":"b","data":{"$header":"a4mbz000","logo":"a4mbz001","advanced-search":"a4mbz002","login":"a4mbz004","usermenu":"a4mbz005","market-cart":"a4mbz007","more-button":"a4mbz008","cbir":"a4mbz009","clear":"a4mbz00a","submit":"a4mbz00b","alice":"a4mbz00c","favorites":"a4mbz00d","$navigation":"a4mbz00e","item":"a4mbz01h","tab-search":"a4mbz010","tab-search_neuro":"a4mbz012","tab-finance":"a4mbz014","tab-images":"a4mbz016","tab-video":"a4mbz018","tab-maps":"a4mbz01a","tab-shopping":"a4mbz01c","tab-realty":"a4mbz01e","tab-translate":"a4mbz01g","tab-all":"a4mbz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"9942642011771275264"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"a4mbw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"a4mb1":{"state":{"title":"Акции АФК Система (AFKS)","subtitle":"Стоимость акции АФК Системы (AFKS) за последний месяц выросла на 0,6830 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"a4mbw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"a4mb2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"29700","open":"13.76","close":"13.76","value":"13.76","low":"13.75","high":"13.76","ts":"1771014600"},{"volume":"132200","open":"13.76","close":"13.76","value":"13.76","low":"13.76","high":"13.77","ts":"1771014900"},{"volume":"832900","open":"13.77","close":"13.78","value":"13.78","low":"13.74","high":"13.78","ts":"1771015200"},{"volume":"1304700","open":"13.78","close":"13.8","value":"13.8","low":"13.76","high":"13.8","ts":"1771015500"},{"volume":"521400","open":"13.82","close":"13.82","value":"13.82","low":"13.82","high":"13.82","ts":"1771214100"},{"volume":"549300","open":"13.87","close":"13.85","value":"13.85","low":"13.84","high":"13.87","ts":"1771214400"},{"volume":"346100","open":"13.84","close":"13.86","value":"13.86","low":"13.84","high":"13.86","ts":"1771214700"},{"volume":"368000","open":"13.89","close":"13.88","value":"13.88","low":"13.85","high":"13.9","ts":"1771215000"},{"volume":"635800","open":"13.84","close":"13.81","value":"13.81","low":"13.81","high":"13.84","ts":"1771215300"},{"volume":"39600","open":"13.81","close":"13.81","value":"13.81","low":"13.8","high":"13.81","ts":"1771215600"},{"volume":"98500","open":"13.79","close":"13.78","value":"13.78","low":"13.78","high":"13.79","ts":"1771215900"},{"volume":"123900","open":"13.79","close":"13.79","value":"13.79","low":"13.79","high":"13.8","ts":"1771216200"},{"volume":"99100","open":"13.78","close":"13.77","value":"13.77","low":"13.77","high":"13.79","ts":"1771216500"},{"volume":"2300","open":"13.79","close":"13.79","value":"13.79","low":"13.79","high":"13.79","ts":"1771216800"},{"volume":"48900","open":"13.8","close":"13.8","value":"13.8","low":"13.79","high":"13.8","ts":"1771217100"},{"volume":"290700","open":"13.78","close":"13.76","value":"13.76","low":"13.76","high":"13.78","ts":"1771217400"},{"volume":"78600","open":"13.77","close":"13.77","value":"13.77","low":"13.76","high":"13.77","ts":"1771217700"},{"volume":"297200","open":"13.76","close":"13.76","value":"13.76","low":"13.75","high":"13.79","ts":"1771218000"},{"volume":"84700","open":"13.73","close":"13.74","value":"13.74","low":"13.73","high":"13.74","ts":"1771218300"},{"volume":"53300","open":"13.76","close":"13.77","value":"13.77","low":"13.76","high":"13.77","ts":"1771218600"},{"volume":"84800","open":"13.79","close":"13.8","value":"13.8","low":"13.79","high":"13.8","ts":"1771218900"},{"volume":"71400","open":"13.79","close":"13.79","value":"13.79","low":"13.79","high":"13.79","ts":"1771219200"},{"volume":"36000","open":"13.84","close":"13.84","value":"13.84","low":"13.84","high":"13.85","ts":"1771219500"},{"volume":"7600","open":"13.84","close":"13.82","value":"13.82","low":"13.82","high":"13.84","ts":"1771219800"},{"volume":"82700","open":"13.84","close":"13.85","value":"13.85","low":"13.83","high":"13.85","ts":"1771220100"},{"volume":"79800","open":"13.84","close":"13.83","value":"13.83","low":"13.83","high":"13.84","ts":"1771220400"},{"volume":"51400","open":"13.82","close":"13.82","value":"13.82","low":"13.82","high":"13.82","ts":"1771220700"},{"volume":"122500","open":"13.86","close":"13.86","value":"13.86","low":"13.86","high":"13.86","ts":"1771221000"},{"volume":"55100","open":"13.84","close":"13.85","value":"13.85","low":"13.84","high":"13.85","ts":"1771221300"},{"volume":"190300","open":"13.83","close":"13.84","value":"13.84","low":"13.83","high":"13.85","ts":"1771221600"},{"volume":"300","open":"13.84","close":"13.84","value":"13.84","low":"13.84","high":"13.84","ts":"1771221900"},{"volume":"31700","open":"13.84","close":"13.84","value":"13.84","low":"13.84","high":"13.85","ts":"1771222200"},{"volume":"1169900","open":"13.84","close":"13.81","value":"13.81","low":"13.8","high":"13.85","ts":"1771222500"},{"volume":"117400","open":"13.81","close":"13.81","value":"13.81","low":"13.81","high":"13.82","ts":"1771222800"},{"volume":"61800","open":"13.83","close":"13.83","value":"13.83","low":"13.83","high":"13.83","ts":"1771223100"},{"volume":"42200","open":"13.82","close":"13.82","value":"13.82","low":"13.81","high":"13.82","ts":"1771223400"},{"volume":"83600","open":"13.85","close":"13.85","value":"13.85","low":"13.85","high":"13.86","ts":"1771223700"},{"volume":"12100","open":"13.82","close":"13.82","value":"13.82","low":"13.82","high":"13.82","ts":"1771224000"},{"volume":"63300","open":"13.84","close":"13.83","value":"13.83","low":"13.83","high":"13.85","ts":"1771224300"},{"volume":"73100","open":"13.86","close":"13.86","value":"13.86","low":"13.86","high":"13.87","ts":"1771224600"},{"volume":"58000","open":"13.86","close":"13.85","value":"13.85","low":"13.85","high":"13.86","ts":"1771224900"},{"volume":"527800","open":"13.82","close":"13.8","value":"13.8","low":"13.8","high":"13.82","ts":"1771225200"},{"volume":"265100","open":"13.83","close":"13.8","value":"13.8","low":"13.8","high":"13.83","ts":"1771225500"},{"volume":"3334600","open":"13.89","close":"13.91","value":"13.91","low":"13.89","high":"13.95","ts":"1771225800"},{"volume":"168300","open":"13.87","close":"13.86","value":"13.86","low":"13.86","high":"13.87","ts":"1771226100"},{"volume":"201400","open":"13.84","close":"13.84","value":"13.84","low":"13.83","high":"13.84","ts":"1771226400"},{"volume":"50400","open":"13.83","close":"13.82","value":"13.82","low":"13.82","high":"13.83","ts":"1771226700"},{"volume":"266500","open":"13.83","close":"13.81","value":"13.81","low":"13.81","high":"13.83","ts":"1771227000"},{"volume":"32600","open":"13.81","close":"13.82","value":"13.82","low":"13.81","high":"13.83","ts":"1771227300"},{"volume":"130600","open":"13.8","close":"13.8","value":"13.8","low":"13.8","high":"13.8","ts":"1771227600"},{"volume":"85300","open":"13.78","close":"13.79","value":"13.79","low":"13.78","high":"13.79","ts":"1771227900"},{"volume":"690600","open":"13.79","close":"13.79","value":"13.79","low":"13.79","high":"13.8","ts":"1771228200"},{"volume":"85800","open":"13.79","close":"13.79","value":"13.79","low":"13.79","high":"13.8","ts":"1771228500"},{"volume":"151500","open":"13.77","close":"13.78","value":"13.78","low":"13.77","high":"13.78","ts":"1771228800"},{"volume":"31700","open":"13.78","close":"13.77","value":"13.77","low":"13.77","high":"13.78","ts":"1771229100"},{"volume":"92500","open":"13.78","close":"13.78","value":"13.78","low":"13.78","high":"13.8","ts":"1771229400"},{"volume":"63800","open":"13.79","close":"13.78","value":"13.78","low":"13.78","high":"13.8","ts":"1771229700"},{"volume":"86000","open":"13.77","close":"13.77","value":"13.77","low":"13.77","high":"13.77","ts":"1771230000"},{"volume":"136600","open":"13.77","close":"13.77","value":"13.77","low":"13.77","high":"13.77","ts":"1771230300"},{"volume":"397600","open":"13.77","close":"13.77","value":"13.77","low":"13.75","high":"13.77","ts":"1771230600"},{"volume":"285100","open":"13.73","close":"13.73","value":"13.73","low":"13.72","high":"13.73","ts":"1771230900"},{"volume":"225200","open":"13.73","close":"13.74","value":"13.74","low":"13.73","high":"13.75","ts":"1771231200"},{"volume":"165000","open":"13.73","close":"13.74","value":"13.74","low":"13.73","high":"13.75","ts":"1771231500"},{"volume":"78500","open":"13.73","close":"13.74","value":"13.74","low":"13.73","high":"13.74","ts":"1771231800"},{"volume":"122000","open":"13.73","close":"13.74","value":"13.74","low":"13.73","high":"13.74","ts":"1771232100"},{"volume":"76900","open":"13.78","close":"13.78","value":"13.78","low":"13.78","high":"13.79","ts":"1771232400"},{"volume":"83200","open":"13.75","close":"13.76","value":"13.76","low":"13.75","high":"13.76","ts":"1771232700"},{"volume":"10700","open":"13.76","close":"13.76","value":"13.76","low":"13.75","high":"13.76","ts":"1771233000"},{"volume":"29800","open":"13.76","close":"13.77","value":"13.77","low":"13.76","high":"13.77","ts":"1771233300"},{"volume":"371000","open":"13.78","close":"13.79","value":"13.79","low":"13.78","high":"13.8","ts":"1771233600"},{"volume":"13100","open":"13.79","close":"13.79","value":"13.79","low":"13.79","high":"13.79","ts":"1771233900"},{"volume":"128800","open":"13.79","close":"13.79","value":"13.79","low":"13.79","high":"13.79","ts":"1771234200"},{"volume":"137900","open":"13.81","close":"13.81","value":"13.81","low":"13.8","high":"13.81","ts":"1771234500"},{"volume":"7300","open":"13.8","close":"13.8","value":"13.8","low":"13.8","high":"13.8","ts":"1771234800"},{"volume":"26900","open":"13.8","close":"13.8","value":"13.8","low":"13.8","high":"13.8","ts":"1771235100"},{"volume":"508900","open":"13.81","close":"13.83","value":"13.83","low":"13.81","high":"13.83","ts":"1771235400"},{"volume":"39200","open":"13.84","close":"13.84","value":"13.84","low":"13.83","high":"13.84","ts":"1771235700"},{"volume":"112800","open":"13.86","close":"13.85","value":"13.85","low":"13.85","high":"13.86","ts":"1771236000"},{"volume":"14400","open":"13.83","close":"13.83","value":"13.83","low":"13.83","high":"13.84","ts":"1771236300"},{"volume":"180300","open":"13.82","close":"13.82","value":"13.82","low":"13.82","high":"13.83","ts":"1771236600"},{"volume":"26200","open":"13.82","close":"13.82","value":"13.82","low":"13.82","high":"13.82","ts":"1771236900"},{"volume":"63300","open":"13.82","close":"13.82","value":"13.82","low":"13.82","high":"13.82","ts":"1771237200"},{"volume":"17800","open":"13.82","close":"13.82","value":"13.82","low":"13.82","high":"13.82","ts":"1771237500"},{"volume":"14500","open":"13.82","close":"13.82","value":"13.82","low":"13.82","high":"13.83","ts":"1771237800"},{"volume":"17300","open":"13.83","close":"13.83","value":"13.83","low":"13.83","high":"13.83","ts":"1771238100"},{"volume":"76300","open":"13.81","close":"13.81","value":"13.81","low":"13.81","high":"13.82","ts":"1771238400"},{"volume":"52600","open":"13.81","close":"13.81","value":"13.81","low":"13.81","high":"13.81","ts":"1771238700"},{"volume":"9400","open":"13.82","close":"13.82","value":"13.82","low":"13.82","high":"13.83","ts":"1771239000"},{"volume":"18700","open":"13.8","close":"13.8","value":"13.8","low":"13.8","high":"13.8","ts":"1771239300"},{"volume":"723300","open":"13.81","close":"13.84","value":"13.84","low":"13.81","high":"13.84","ts":"1771239600"},{"volume":"21100","open":"13.85","close":"13.84","value":"13.84","low":"13.84","high":"13.85","ts":"1771239900"},{"volume":"27100","open":"13.82","close":"13.82","value":"13.82","low":"13.82","high":"13.83","ts":"1771240200"},{"volume":"303400","open":"13.79","close":"13.79","value":"13.79","low":"13.78","high":"13.79","ts":"1771240500"},{"volume":"16900","open":"13.78","close":"13.78","value":"13.78","low":"13.78","high":"13.79","ts":"1771240800"},{"volume":"119200","open":"13.78","close":"13.78","value":"13.78","low":"13.78","high":"13.78","ts":"1771241100"},{"volume":"175300","open":"13.78","close":"13.78","value":"13.78","low":"13.78","high":"13.79","ts":"1771241400"},{"volume":"225900","open":"13.78","close":"13.78","value":"13.78","low":"13.78","high":"13.79","ts":"1771241700"},{"volume":"64000","open":"13.78","close":"13.78","value":"13.78","low":"13.78","high":"13.78","ts":"1771242000"},{"volume":"72600","open":"13.78","close":"13.77","value":"13.77","low":"13.76","high":"13.78","ts":"1771242300"},{"volume":"8000","open":"13.77","close":"13.77","value":"13.77","low":"13.77","high":"13.77","ts":"1771242600"},{"volume":"6400","open":"13.77","close":"13.76","value":"13.76","low":"13.76","high":"13.77","ts":"1771242900"},{"volume":"20300","open":"13.76","close":"13.76","value":"13.76","low":"13.76","high":"13.76","ts":"1771243200"},{"volume":"4800","open":"13.76","close":"13.76","value":"13.76","low":"13.75","high":"13.76","ts":"1771243500"},{"volume":"23500","open":"13.77","close":"13.77","value":"13.77","low":"13.76","high":"13.77","ts":"1771243800"},{"volume":"14300","open":"13.77","close":"13.78","value":"13.78","low":"13.77","high":"13.78","ts":"1771244100"},{"volume":"63800","open":"13.78","close":"13.78","value":"13.78","low":"13.78","high":"13.79","ts":"1771244400"},{"volume":"33600","open":"13.78","close":"13.77","value":"13.77","low":"13.76","high":"13.78","ts":"1771244700"},{"volume":"5900","open":"13.77","close":"13.78","value":"13.78","low":"13.77","high":"13.78","ts":"1771245000"},{"volume":"517900","open":"13.78","close":"13.79","value":"13.79","low":"13.78","high":"13.8","ts":"1771245300"},{"volume":"8900","open":"13.79","close":"13.78","value":"13.78","low":"13.78","high":"13.79","ts":"1771245600"},{"volume":"61900","open":"13.8","close":"13.8","value":"13.8","low":"13.8","high":"13.8","ts":"1771245900"},{"volume":"5100","open":"13.8","close":"13.79","value":"13.79","low":"13.79","high":"13.8","ts":"1771246200"},{"volume":"37800","open":"13.81","close":"13.8","value":"13.8","low":"13.8","high":"13.81","ts":"1771246500"},{"volume":"16800","open":"13.82","close":"13.82","value":"13.82","low":"13.81","high":"13.82","ts":"1771246800"},{"volume":"26400","open":"13.82","close":"13.81","value":"13.81","low":"13.81","high":"13.82","ts":"1771247100"},{"volume":"77200","open":"13.82","close":"13.81","value":"13.81","low":"13.8","high":"13.82","ts":"1771247400"},{"volume":"22200","open":"13.8","close":"13.79","value":"13.79","low":"13.79","high":"13.8","ts":"1771247700"},{"volume":"11000","open":"13.78","close":"13.78","value":"13.78","low":"13.78","high":"13.78","ts":"1771248000"},{"volume":"12000","open":"13.78","close":"13.78","value":"13.78","low":"13.78","high":"13.78","ts":"1771248300"},{"volume":"50000","open":"13.78","close":"13.78","value":"13.78","low":"13.78","high":"13.79","ts":"1771248600"},{"volume":"51300","open":"13.81","close":"13.8","value":"13.8","low":"13.8","high":"13.81","ts":"1771248900"},{"volume":"11000","open":"13.8","close":"13.8","value":"13.8","low":"13.8","high":"13.81","ts":"1771249200"},{"volume":"42100","open":"13.8","close":"13.8","value":"13.8","low":"13.8","high":"13.8","ts":"1771249500"},{"volume":"7200","open":"13.78","close":"13.78","value":"13.78","low":"13.78","high":"13.78","ts":"1771249800"},{"volume":"153200","open":"13.78","close":"13.77","value":"13.77","low":"13.77","high":"13.78","ts":"1771250100"},{"volume":"22900","open":"13.77","close":"13.77","value":"13.77","low":"13.77","high":"13.77","ts":"1771250400"},{"volume":"5000","open":"13.76","close":"13.76","value":"13.76","low":"13.76","high":"13.76","ts":"1771250700"},{"volume":"25600","open":"13.78","close":"13.77","value":"13.77","low":"13.77","high":"13.78","ts":"1771251000"},{"volume":"45800","open":"13.77","close":"13.77","value":"13.77","low":"13.77","high":"13.78","ts":"1771251300"},{"volume":"7800","open":"13.78","close":"13.78","value":"13.78","low":"13.77","high":"13.78","ts":"1771251600"},{"volume":"18500","open":"13.76","close":"13.77","value":"13.77","low":"13.76","high":"13.77","ts":"1771251900"},{"volume":"732500","open":"13.76","close":"13.73","value":"13.73","low":"13.73","high":"13.76","ts":"1771252200"},{"volume":"347600","open":"13.73","close":"13.72","value":"13.72","low":"13.72","high":"13.73","ts":"1771252500"},{"volume":"46500","open":"13.71","close":"13.71","value":"13.71","low":"13.71","high":"13.71","ts":"1771252800"},{"volume":"18700","open":"13.73","close":"13.73","value":"13.73","low":"13.73","high":"13.73","ts":"1771253100"},{"volume":"7500","open":"13.71","close":"13.71","value":"13.71","low":"13.71","high":"13.72","ts":"1771253400"},{"volume":"59900","open":"13.72","close":"13.72","value":"13.72","low":"13.72","high":"13.72","ts":"1771253700"},{"volume":"26500","open":"13.72","close":"13.72","value":"13.72","low":"13.72","high":"13.73","ts":"1771254000"},{"volume":"34100","open":"13.73","close":"13.73","value":"13.73","low":"13.73","high":"13.73","ts":"1771254300"},{"volume":"538700","open":"13.74","close":"13.77","value":"13.77","low":"13.74","high":"13.77","ts":"1771254600"},{"volume":"37700","open":"13.76","close":"13.75","value":"13.75","low":"13.75","high":"13.76","ts":"1771254900"},{"volume":"83700","open":"13.75","close":"13.75","value":"13.75","low":"13.75","high":"13.76","ts":"1771255200"},{"volume":"37600","open":"13.75","close":"13.75","value":"13.75","low":"13.75","high":"13.75","ts":"1771255500"},{"volume":"20700","open":"13.76","close":"13.75","value":"13.75","low":"13.75","high":"13.76","ts":"1771255800"},{"volume":"69700","open":"13.76","close":"13.76","value":"13.76","low":"13.75","high":"13.76","ts":"1771256100"},{"volume":"200","open":"13.75","close":"13.75","value":"13.75","low":"13.75","high":"13.75","ts":"1771256700"},{"volume":"35400","open":"13.77","close":"13.77","value":"13.77","low":"13.77","high":"13.77","ts":"1771257600"},{"volume":"17200","open":"13.76","close":"13.76","value":"13.76","low":"13.76","high":"13.76","ts":"1771257900"},{"volume":"28600","open":"13.77","close":"13.77","value":"13.77","low":"13.77","high":"13.77","ts":"1771258200"},{"volume":"30600","open":"13.77","close":"13.77","value":"13.77","low":"13.77","high":"13.77","ts":"1771258500"},{"volume":"9900","open":"13.77","close":"13.77","value":"13.77","low":"13.77","high":"13.77","ts":"1771258800"},{"volume":"35700","open":"13.77","close":"13.77","value":"13.77","low":"13.77","high":"13.77","ts":"1771259100"},{"volume":"13900","open":"13.78","close":"13.77","value":"13.77","low":"13.77","high":"13.78","ts":"1771259400"},{"volume":"84600","open":"13.76","close":"13.77","value":"13.77","low":"13.76","high":"13.77","ts":"1771259700"},{"volume":"2400","open":"13.77","close":"13.77","value":"13.77","low":"13.77","high":"13.77","ts":"1771260000"},{"volume":"304200","open":"13.77","close":"13.78","value":"13.78","low":"13.77","high":"13.78","ts":"1771260300"},{"volume":"107100","open":"13.8","close":"13.81","value":"13.81","low":"13.79","high":"13.81","ts":"1771260600"},{"volume":"300","open":"13.81","close":"13.81","value":"13.81","low":"13.81","high":"13.81","ts":"1771260900"},{"volume":"141800","open":"13.83","close":"13.83","value":"13.83","low":"13.83","high":"13.83","ts":"1771261200"},{"volume":"108500","open":"13.82","close":"13.82","value":"13.82","low":"13.82","high":"13.82","ts":"1771261500"},{"volume":"306300","open":"13.78","close":"13.8","value":"13.8","low":"13.78","high":"13.8","ts":"1771261800"},{"volume":"51600","open":"13.8","close":"13.8","value":"13.8","low":"13.8","high":"13.8","ts":"1771262100"},{"volume":"100","open":"13.79","close":"13.79","value":"13.79","low":"13.79","high":"13.79","ts":"1771262400"},{"volume":"21500","open":"13.79","close":"13.78","value":"13.78","low":"13.78","high":"13.79","ts":"1771262700"},{"volume":"300","open":"13.79","close":"13.79","value":"13.79","low":"13.79","high":"13.8","ts":"1771263000"},{"volume":"600","open":"13.78","close":"13.78","value":"13.78","low":"13.78","high":"13.78","ts":"1771263300"},{"volume":"4400","open":"13.78","close":"13.78","value":"13.78","low":"13.78","high":"13.78","ts":"1771263600"},{"volume":"300","open":"13.78","close":"13.78","value":"13.78","low":"13.78","high":"13.78","ts":"1771263900"},{"volume":"40700","open":"13.78","close":"13.78","value":"13.78","low":"13.78","high":"13.78","ts":"1771264200"},{"volume":"13500","open":"13.77","close":"13.77","value":"13.77","low":"13.77","high":"13.77","ts":"1771264500"},{"volume":"45300","open":"13.77","close":"13.76","value":"13.76","low":"13.76","high":"13.77","ts":"1771264800"},{"volume":"18500","open":"13.74","close":"13.74","value":"13.74","low":"13.74","high":"13.74","ts":"1771265100"},{"volume":"32400","open":"13.77","close":"13.76","value":"13.76","low":"13.76","high":"13.77","ts":"1771265400"},{"volume":"2700","open":"13.75","close":"13.75","value":"13.75","low":"13.75","high":"13.75","ts":"1771265700"},{"volume":"300","open":"13.75","close":"13.76","value":"13.76","low":"13.75","high":"13.76","ts":"1771266000"},{"volume":"7400","open":"13.76","close":"13.76","value":"13.76","low":"13.76","high":"13.76","ts":"1771266300"},{"volume":"7900","open":"13.75","close":"13.75","value":"13.75","low":"13.75","high":"13.75","ts":"1771266600"},{"volume":"256900","open":"13.77","close":"13.78","value":"13.78","low":"13.77","high":"13.78","ts":"1771266900"},{"volume":"9700","open":"13.77","close":"13.77","value":"13.77","low":"13.77","high":"13.78","ts":"1771267200"},{"volume":"8100","open":"13.78","close":"13.78","value":"13.78","low":"13.78","high":"13.78","ts":"1771267500"},{"volume":"81800","open":"13.78","close":"13.79","value":"13.79","low":"13.78","high":"13.79","ts":"1771267800"},{"volume":"1700","open":"13.78","close":"13.78","value":"13.78","low":"13.78","high":"13.78","ts":"1771268100"},{"volume":"63100","open":"13.78","close":"13.77","value":"13.77","low":"13.77","high":"13.78","ts":"1771268400"},{"volume":"300","open":"13.76","close":"13.76","value":"13.76","low":"13.76","high":"13.76","ts":"1771268700"},{"volume":"5400","open":"13.77","close":"13.77","value":"13.77","low":"13.77","high":"13.77","ts":"1771269000"},{"volume":"27400","open":"13.77","close":"13.77","value":"13.77","low":"13.77","high":"13.77","ts":"1771269300"},{"volume":"4700","open":"13.77","close":"13.77","value":"13.77","low":"13.77","high":"13.77","ts":"1771269600"},{"volume":"2700","open":"13.76","close":"13.76","value":"13.76","low":"13.76","high":"13.76","ts":"1771269900"},{"volume":"100","open":"13.77","close":"13.77","value":"13.77","low":"13.77","high":"13.77","ts":"1771270200"},{"volume":"400","open":"13.78","close":"13.78","value":"13.78","low":"13.78","high":"13.78","ts":"1771270500"},{"volume":"7300","open":"13.77","close":"13.77","value":"13.77","low":"13.77","high":"13.78","ts":"1771270800"},{"volume":"100100","open":"13.77","close":"13.77","value":"13.77","low":"13.77","high":"13.77","ts":"1771271100"},{"volume":"10800","open":"13.77","close":"13.77","value":"13.77","low":"13.76","high":"13.77","ts":"1771271400"},{"volume":"36800","open":"13.78","close":"13.78","value":"13.78","low":"13.77","high":"13.78","ts":"1771271700"},{"volume":"1400","open":"13.78","close":"13.78","value":"13.78","low":"13.78","high":"13.78","ts":"1771272000"},{"volume":"12600","open":"13.79","close":"13.79","value":"13.79","low":"13.79","high":"13.79","ts":"1771272300"},{"volume":"1500","open":"13.79","close":"13.79","value":"13.79","low":"13.79","high":"13.79","ts":"1771272600"},{"volume":"106300","open":"13.79","close":"13.79","value":"13.79","low":"13.79","high":"13.79","ts":"1771272900"},{"volume":"48100","open":"13.79","close":"13.79","value":"13.79","low":"13.79","high":"13.79","ts":"1771273200"},{"volume":"274700","open":"13.79","close":"13.8","value":"13.8","low":"13.79","high":"13.8","ts":"1771273500"},{"volume":"293500","open":"13.8","close":"13.81","value":"13.81","low":"13.8","high":"13.82","ts":"1771273800"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"2800","open":"13.15","close":"13.15","value":"13.15","low":"13.15","high":"13.15","ts":"1770667200"},{"volume":"50000","open":"13.12","close":"13.12","value":"13.12","low":"13.12","high":"13.12","ts":"1770692400"},{"volume":"14000","open":"13.2","close":"13.2","value":"13.2","low":"13.2","high":"13.2","ts":"1770696000"},{"volume":"200","open":"13.17","close":"13.17","value":"13.17","low":"13.17","high":"13.17","ts":"1770699600"},{"volume":"94400","open":"13.19","close":"13.19","value":"13.19","low":"13.19","high":"13.2","ts":"1770703200"},{"volume":"28400","open":"13.21","close":"13.21","value":"13.21","low":"13.21","high":"13.22","ts":"1770706800"},{"volume":"125100","open":"13.1","close":"13.11","value":"13.11","low":"13.09","high":"13.11","ts":"1770710400"},{"volume":"8000","open":"13.11","close":"13.11","value":"13.11","low":"13.11","high":"13.12","ts":"1770714000"},{"volume":"800","open":"13.11","close":"13.11","value":"13.11","low":"13.11","high":"13.11","ts":"1770717600"},{"volume":"900","open":"13.1","close":"13.1","value":"13.1","low":"13.1","high":"13.1","ts":"1770721200"},{"volume":"42800","open":"13.07","close":"13.07","value":"13.07","low":"13.07","high":"13.07","ts":"1770724800"},{"volume":"2800","open":"13.1","close":"13.09","value":"13.09","low":"13.09","high":"13.1","ts":"1770728400"},{"volume":"900","open":"13.03","close":"13.03","value":"13.03","low":"13.03","high":"13.03","ts":"1770732000"},{"volume":"100","open":"13","close":"13","value":"13","low":"13","high":"13","ts":"1770735600"},{"volume":"400","open":"13.02","close":"13.02","value":"13.02","low":"13.02","high":"13.02","ts":"1770739200"},{"volume":"10000","open":"13.01","close":"13.01","value":"13.01","low":"13.01","high":"13.01","ts":"1770742800"},{"volume":"10000","open":"13.03","close":"13.03","value":"13.03","low":"13.03","high":"13.03","ts":"1770746400"},{"volume":"11000","open":"13.05","close":"13.04","value":"13.04","low":"13.04","high":"13.05","ts":"1770750000"},{"volume":"11100","open":"13.04","close":"13.05","value":"13.05","low":"13.04","high":"13.05","ts":"1770753600"},{"volume":"5900","open":"13.07","close":"13.07","value":"13.07","low":"13.07","high":"13.07","ts":"1770778800"},{"volume":"100","open":"13.03","close":"13.03","value":"13.03","low":"13.03","high":"13.03","ts":"1770782400"},{"volume":"7500","open":"13.1","close":"13.1","value":"13.1","low":"13.1","high":"13.1","ts":"1770786000"},{"volume":"2200","open":"13.09","close":"13.09","value":"13.09","low":"13.08","high":"13.09","ts":"1770789600"},{"volume":"6100","open":"13.09","close":"13.09","value":"13.09","low":"13.09","high":"13.09","ts":"1770793200"},{"volume":"88800","open":"13.04","close":"13.05","value":"13.05","low":"13.04","high":"13.05","ts":"1770796800"},{"volume":"182500","open":"13.11","close":"13.12","value":"13.12","low":"13.11","high":"13.13","ts":"1770800400"},{"volume":"8400","open":"13.14","close":"13.13","value":"13.13","low":"13.13","high":"13.14","ts":"1770804000"},{"volume":"1400","open":"13.13","close":"13.13","value":"13.13","low":"13.13","high":"13.13","ts":"1770807600"},{"volume":"800","open":"13.18","close":"13.17","value":"13.17","low":"13.17","high":"13.18","ts":"1770811200"},{"volume":"14400","open":"13.22","close":"13.21","value":"13.21","low":"13.21","high":"13.22","ts":"1770814800"},{"volume":"88100","open":"13.24","close":"13.24","value":"13.24","low":"13.23","high":"13.24","ts":"1770818400"},{"volume":"1500","open":"13.24","close":"13.24","value":"13.24","low":"13.24","high":"13.24","ts":"1770822000"},{"volume":"4100","open":"13.28","close":"13.28","value":"13.28","low":"13.28","high":"13.28","ts":"1770825600"},{"volume":"263900","open":"13.26","close":"13.26","value":"13.26","low":"13.25","high":"13.26","ts":"1770829200"},{"volume":"4200","open":"13.2","close":"13.2","value":"13.2","low":"13.2","high":"13.2","ts":"1770832800"},{"volume":"38400","open":"13.23","close":"13.24","value":"13.24","low":"13.23","high":"13.24","ts":"1770836400"},{"volume":"75900","open":"13.22","close":"13.22","value":"13.22","low":"13.22","high":"13.22","ts":"1770840000"},{"volume":"12200","open":"13.26","close":"13.26","value":"13.26","low":"13.26","high":"13.26","ts":"1770865200"},{"volume":"400","open":"13.25","close":"13.25","value":"13.25","low":"13.25","high":"13.25","ts":"1770868800"},{"volume":"3500","open":"13.24","close":"13.24","value":"13.24","low":"13.24","high":"13.24","ts":"1770872400"},{"volume":"13300","open":"13.25","close":"13.25","value":"13.25","low":"13.25","high":"13.25","ts":"1770876000"},{"volume":"142400","open":"13.23","close":"13.21","value":"13.21","low":"13.21","high":"13.23","ts":"1770879600"},{"volume":"164200","open":"13.26","close":"13.26","value":"13.26","low":"13.25","high":"13.26","ts":"1770883200"},{"volume":"43400","open":"13.33","close":"13.33","value":"13.33","low":"13.33","high":"13.33","ts":"1770886800"},{"volume":"100","open":"13.31","close":"13.31","value":"13.31","low":"13.31","high":"13.31","ts":"1770890400"},{"volume":"2100","open":"13.3","close":"13.3","value":"13.3","low":"13.3","high":"13.3","ts":"1770894000"},{"volume":"6100","open":"13.27","close":"13.28","value":"13.28","low":"13.27","high":"13.28","ts":"1770897600"},{"volume":"800","open":"13.27","close":"13.27","value":"13.27","low":"13.27","high":"13.27","ts":"1770901200"},{"volume":"160800","open":"13.33","close":"13.33","value":"13.33","low":"13.33","high":"13.33","ts":"1770904800"},{"volume":"2500","open":"13.31","close":"13.31","value":"13.31","low":"13.31","high":"13.31","ts":"1770908400"},{"volume":"342600","open":"13.19","close":"13.19","value":"13.19","low":"13.18","high":"13.19","ts":"1770912000"},{"volume":"13000","open":"13.21","close":"13.2","value":"13.2","low":"13.2","high":"13.21","ts":"1770915600"},{"volume":"100","open":"13.21","close":"13.21","value":"13.21","low":"13.21","high":"13.21","ts":"1770919200"},{"volume":"12400","open":"13.19","close":"13.19","value":"13.19","low":"13.19","high":"13.19","ts":"1770922800"},{"volume":"14800","open":"13.21","close":"13.2","value":"13.2","low":"13.2","high":"13.21","ts":"1770926400"},{"volume":"18300","open":"13.21","close":"13.21","value":"13.21","low":"13.21","high":"13.21","ts":"1770951600"},{"volume":"60000","open":"13.2","close":"13.2","value":"13.2","low":"13.2","high":"13.2","ts":"1770955200"},{"volume":"9600","open":"13.24","close":"13.23","value":"13.23","low":"13.22","high":"13.24","ts":"1770958800"},{"volume":"73900","open":"13.23","close":"13.24","value":"13.24","low":"13.23","high":"13.25","ts":"1770962400"},{"volume":"20800","open":"13.24","close":"13.24","value":"13.24","low":"13.24","high":"13.24","ts":"1770966000"},{"volume":"39300","open":"13.2","close":"13.2","value":"13.2","low":"13.2","high":"13.2","ts":"1770969600"},{"volume":"80700","open":"13.25","close":"13.25","value":"13.25","low":"13.25","high":"13.25","ts":"1770973200"},{"volume":"1043900","open":"13.56","close":"13.56","value":"13.56","low":"13.56","high":"13.59","ts":"1770976800"},{"volume":"9000","open":"13.47","close":"13.47","value":"13.47","low":"13.46","high":"13.47","ts":"1770980400"},{"volume":"577100","open":"13.58","close":"13.59","value":"13.59","low":"13.57","high":"13.59","ts":"1770984000"},{"volume":"346000","open":"13.67","close":"13.68","value":"13.68","low":"13.67","high":"13.68","ts":"1770987600"},{"volume":"237900","open":"13.7","close":"13.69","value":"13.69","low":"13.68","high":"13.7","ts":"1770991200"},{"volume":"1700","open":"13.72","close":"13.72","value":"13.72","low":"13.72","high":"13.72","ts":"1770994800"},{"volume":"50400","open":"13.68","close":"13.68","value":"13.68","low":"13.68","high":"13.68","ts":"1770998400"},{"volume":"12600","open":"13.73","close":"13.74","value":"13.74","low":"13.73","high":"13.74","ts":"1771002000"},{"volume":"1020200","open":"13.72","close":"13.72","value":"13.72","low":"13.71","high":"13.74","ts":"1771005600"},{"volume":"5158900","open":"13.72","close":"13.74","value":"13.74","low":"13.71","high":"13.77","ts":"1771009200"},{"volume":"4895900","open":"13.74","close":"13.8","value":"13.8","low":"13.72","high":"13.8","ts":"1771012800"},{"volume":"521400","open":"13.82","close":"13.82","value":"13.82","low":"13.82","high":"13.82","ts":"1771210800"},{"volume":"78600","open":"13.77","close":"13.77","value":"13.77","low":"13.76","high":"13.77","ts":"1771214400"},{"volume":"55100","open":"13.84","close":"13.85","value":"13.85","low":"13.84","high":"13.85","ts":"1771218000"},{"volume":"58000","open":"13.86","close":"13.85","value":"13.85","low":"13.85","high":"13.86","ts":"1771221600"},{"volume":"85800","open":"13.79","close":"13.79","value":"13.79","low":"13.79","high":"13.8","ts":"1771225200"},{"volume":"122000","open":"13.73","close":"13.74","value":"13.74","low":"13.73","high":"13.74","ts":"1771228800"},{"volume":"39200","open":"13.84","close":"13.84","value":"13.84","low":"13.83","high":"13.84","ts":"1771232400"},{"volume":"18700","open":"13.8","close":"13.8","value":"13.8","low":"13.8","high":"13.8","ts":"1771236000"},{"volume":"6400","open":"13.77","close":"13.76","value":"13.76","low":"13.76","high":"13.77","ts":"1771239600"},{"volume":"37800","open":"13.81","close":"13.8","value":"13.8","low":"13.8","high":"13.81","ts":"1771243200"},{"volume":"153200","open":"13.78","close":"13.77","value":"13.77","low":"13.77","high":"13.78","ts":"1771246800"},{"volume":"59900","open":"13.72","close":"13.72","value":"13.72","low":"13.72","high":"13.72","ts":"1771250400"},{"volume":"200","open":"13.75","close":"13.75","value":"13.75","low":"13.75","high":"13.75","ts":"1771254000"},{"volume":"300","open":"13.81","close":"13.81","value":"13.81","low":"13.81","high":"13.81","ts":"1771257600"},{"volume":"13500","open":"13.77","close":"13.77","value":"13.77","low":"13.77","high":"13.77","ts":"1771261200"},{"volume":"1304400","open":"13.75","close":"13.78","value":"13.78","low":"13.75","high":"13.79","ts":"1771264800"},{"volume":"2174600","open":"13.78","close":"13.78","value":"13.78","low":"13.76","high":"13.78","ts":"1771268400"},{"volume":"1064200","open":"13.78","close":"13.81","value":"13.81","low":"13.78","high":"13.82","ts":"1771272000"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"59227300","open":"13.01","close":"13.13","value":"13.13","low":"12.95","high":"13.17","ts":"1768510800"},{"volume":"3048000","open":"13.13","close":"13.19","value":"13.19","low":"13.13","high":"13.2","ts":"1768597200"},{"volume":"2663500","open":"13.2","close":"13.17","value":"13.17","low":"13.12","high":"13.2","ts":"1768683600"},{"volume":"60696700","open":"13.13","close":"13.2","value":"13.2","low":"13.05","high":"13.35","ts":"1768770000"},{"volume":"50799700","open":"13.21","close":"13.37","value":"13.37","low":"13.13","high":"13.4","ts":"1768856400"},{"volume":"70867872","open":"13.39","close":"13.49","value":"13.49","low":"13.21","high":"13.5","ts":"1768942800"},{"volume":"54892700","open":"13.5","close":"13.34","value":"13.34","low":"13.28","high":"13.55","ts":"1769029200"},{"volume":"35021800","open":"13.3","close":"13.36","value":"13.36","low":"13.21","high":"13.4","ts":"1769115600"},{"volume":"4055400","open":"13.36","close":"13.31","value":"13.31","low":"13.22","high":"13.4","ts":"1769202000"},{"volume":"3886300","open":"13.34","close":"13.36","value":"13.36","low":"13.31","high":"13.4","ts":"1769288400"},{"volume":"54438200","open":"13.35","close":"13.07","value":"13.07","low":"13.03","high":"13.41","ts":"1769374800"},{"volume":"2595900","open":"13.22","close":"13.24","value":"13.24","low":"13.2","high":"13.25","ts":"1769461200"},{"volume":"52585600","open":"13.28","close":"13.43","value":"13.43","low":"13.22","high":"13.49","ts":"1769547600"},{"volume":"129981872","open":"13.45","close":"13.46","value":"13.46","low":"13.01","high":"13.84","ts":"1769634000"},{"volume":"68967840","open":"13.46","close":"13.41","value":"13.41","low":"13.3","high":"13.62","ts":"1769720400"},{"volume":"2190800","open":"13.39","close":"13.47","value":"13.47","low":"13.39","high":"13.49","ts":"1769806800"},{"volume":"10598800","open":"13.48","close":"13.57","value":"13.57","low":"13.45","high":"13.65","ts":"1769893200"},{"volume":"49149300","open":"13.55","close":"13.68","value":"13.68","low":"13.4","high":"13.72","ts":"1769979600"},{"volume":"49013800","open":"13.7","close":"13.72","value":"13.72","low":"13.64","high":"13.88","ts":"1770066000"},{"volume":"64297000","open":"13.77","close":"13.6","value":"13.6","low":"13.51","high":"13.93","ts":"1770152400"},{"volume":"63523400","open":"13.6","close":"13.27","value":"13.27","low":"13.19","high":"13.6","ts":"1770238800"},{"volume":"58022800","open":"13.3","close":"13.27","value":"13.27","low":"13.12","high":"13.42","ts":"1770325200"},{"volume":"2126800","open":"13.28","close":"13.27","value":"13.27","low":"13.23","high":"13.29","ts":"1770411600"},{"volume":"2151300","open":"13.28","close":"13.24","value":"13.24","low":"13.22","high":"13.3","ts":"1770498000"},{"volume":"43905300","open":"13.24","close":"13.15","value":"13.15","low":"13.03","high":"13.25","ts":"1770584400"},{"volume":"34264100","open":"13.12","close":"13.05","value":"13.05","low":"12.94","high":"13.29","ts":"1770670800"},{"volume":"55767800","open":"13.07","close":"13.22","value":"13.22","low":"12.96","high":"13.31","ts":"1770757200"},{"volume":"37570500","open":"13.26","close":"13.2","value":"13.2","low":"13.18","high":"13.36","ts":"1770843600"},{"volume":"224224512","open":"13.21","close":"13.8","value":"13.8","low":"13.1","high":"13.8","ts":"1770930000"},{"volume":"111169120","open":"13.82","close":"13.81","value":"13.81","low":"13.69","high":"13.95","ts":"1771189200"}]},{"range":"year","tabText":"Год","data":[{"volume":"130407888","open":"16.56","close":"17.4","value":"17.4","low":"16.54","high":"17.54","ts":"1739739600"},{"volume":"163792032","open":"16.84","close":"16.57","value":"16.57","low":"16.17","high":"17.3","ts":"1739826000"},{"volume":"22589400","open":"17.06","close":"17.03","value":"17.03","low":"17","high":"17.17","ts":"1739912400"},{"volume":"205427328","open":"16.93","close":"17.39","value":"17.39","low":"16.83","high":"17.74","ts":"1739998800"},{"volume":"163786864","open":"17.39","close":"17.45","value":"17.45","low":"17.15","high":"17.68","ts":"1740085200"},{"volume":"201795872","open":"17.48","close":"17.94","value":"17.94","low":"17.44","high":"18","ts":"1740344400"},{"volume":"180293904","open":"17.97","close":"18.14","value":"18.14","low":"17.75","high":"18.6","ts":"1740430800"},{"volume":"10431000","open":"17.69","close":"17.66","value":"17.66","low":"17.56","high":"17.73","ts":"1740517200"},{"volume":"125094936","open":"17.65","close":"17.27","value":"17.27","low":"17.18","high":"17.84","ts":"1740603600"},{"volume":"249887232","open":"17.22","close":"17.48","value":"17.48","low":"16.65","high":"17.59","ts":"1740690000"},{"volume":"2583300","open":"17.59","close":"17.59","value":"17.59","low":"17.53","high":"17.59","ts":"1740776400"},{"volume":"3759400","open":"17.46","close":"17.32","value":"17.32","low":"17.27","high":"17.5","ts":"1740862800"},{"volume":"32356800","open":"17.01","close":"17.33","value":"17.33","low":"16.94","high":"17.5","ts":"1740949200"},{"volume":"65743200","open":"17.83","close":"18","value":"18","low":"17.7","high":"18.15","ts":"1741035600"},{"volume":"2919600","open":"17.89","close":"17.83","value":"17.83","low":"17.81","high":"17.92","ts":"1741122000"},{"volume":"88430176","open":"17.9","close":"17.92","value":"17.92","low":"17.82","high":"18.28","ts":"1741208400"},{"volume":"123824864","open":"17.96","close":"17.98","value":"17.98","low":"17.62","high":"18.25","ts":"1741294800"},{"volume":"179711824","open":"17.92","close":"18.51","value":"18.51","low":"17.9","high":"18.6","ts":"1741554000"},{"volume":"43712300","open":"18.45","close":"18.43","value":"18.43","low":"18.27","high":"18.67","ts":"1741640400"},{"volume":"82258352","open":"18.25","close":"18.21","value":"18.21","low":"18.08","high":"18.48","ts":"1741726800"},{"volume":"173069072","open":"18.17","close":"18.16","value":"18.16","low":"17.54","high":"18.25","ts":"1741813200"},{"volume":"124291216","open":"18.09","close":"18.79","value":"18.79","low":"17.85","high":"18.89","ts":"1741899600"},{"volume":"5063800","open":"18.79","close":"18.78","value":"18.78","low":"18.66","high":"18.85","ts":"1741986000"},{"volume":"14215700","open":"18.78","close":"19.11","value":"19.11","low":"18.75","high":"19.14","ts":"1742072400"},{"volume":"120731744","open":"19.12","close":"19.4","value":"19.4","low":"18.98","high":"19.51","ts":"1742158800"},{"volume":"124616048","open":"19.4","close":"19.07","value":"19.07","low":"19.03","high":"19.67","ts":"1742245200"},{"volume":"103557600","open":"19.07","close":"19.4","value":"19.4","low":"18.87","high":"19.56","ts":"1742331600"},{"volume":"73753992","open":"19.39","close":"19.36","value":"19.36","low":"19.09","high":"19.52","ts":"1742418000"},{"volume":"130631536","open":"19.38","close":"18.78","value":"18.78","low":"18.6","high":"19.45","ts":"1742504400"},{"volume":"120724048","open":"18.73","close":"18.08","value":"18.08","low":"17.94","high":"18.84","ts":"1742763600"},{"volume":"162630544","open":"18.09","close":"18.06","value":"18.06","low":"17.36","high":"18.23","ts":"1742850000"},{"volume":"75983040","open":"18.17","close":"17.58","value":"17.58","low":"17.54","high":"18.23","ts":"1742936400"},{"volume":"134985616","open":"17.56","close":"16.88","value":"16.88","low":"16.75","high":"17.65","ts":"1743022800"},{"volume":"90900584","open":"16.04","close":"16.17","value":"16.17","low":"16","high":"16.6","ts":"1743109200"},{"volume":"2965600","open":"15.91","close":"15.97","value":"15.97","low":"15.91","high":"16","ts":"1743195600"},{"volume":"2191300","open":"15.91","close":"15.91","value":"15.91","low":"15.91","high":"15.97","ts":"1743282000"},{"volume":"171739168","open":"15.77","close":"16.38","value":"16.38","low":"15.3","high":"16.47","ts":"1743368400"},{"volume":"185912752","open":"16.41","close":"15.95","value":"15.95","low":"15.88","high":"16.9","ts":"1743454800"},{"volume":"157289984","open":"15.91","close":"15.99","value":"15.99","low":"15.78","high":"16.38","ts":"1743541200"},{"volume":"179719936","open":"16.1","close":"16.3","value":"16.3","low":"15.69","high":"16.48","ts":"1743627600"},{"volume":"191675744","open":"16.5","close":"15.67","value":"15.67","low":"15.46","high":"16.51","ts":"1743714000"},{"volume":"32049500","open":"15.61","close":"15.53","value":"15.53","low":"15.1","high":"15.67","ts":"1743800400"},{"volume":"13549000","open":"15.53","close":"15.84","value":"15.84","low":"15.46","high":"15.85","ts":"1743886800"},{"volume":"332286272","open":"15.6","close":"14.69","value":"14.69","low":"14.27","high":"15.6","ts":"1743973200"},{"volume":"179670256","open":"14.72","close":"13.75","value":"13.75","low":"13.7","high":"15.08","ts":"1744059600"},{"volume":"331730592","open":"13.75","close":"14.74","value":"14.74","low":"12.85","high":"14.74","ts":"1744146000"},{"volume":"204849744","open":"14.74","close":"14.52","value":"14.52","low":"14.15","high":"15.2","ts":"1744232400"},{"volume":"141306224","open":"14.52","close":"15.35","value":"15.35","low":"14.48","high":"15.36","ts":"1744318800"},{"volume":"12162000","open":"15.45","close":"15.49","value":"15.49","low":"15.37","high":"15.52","ts":"1744405200"},{"volume":"4903100","open":"15.49","close":"15.52","value":"15.52","low":"15.46","high":"15.52","ts":"1744491600"},{"volume":"165757632","open":"15.45","close":"14.92","value":"14.92","low":"14.69","high":"15.57","ts":"1744578000"},{"volume":"16939100","open":"14.69","close":"14.74","value":"14.74","low":"14.58","high":"14.87","ts":"1744664400"},{"volume":"131707488","open":"14.74","close":"14.93","value":"14.93","low":"14.44","high":"15.29","ts":"1744750800"},{"volume":"149089568","open":"15.02","close":"15.41","value":"15.41","low":"14.82","high":"15.48","ts":"1744837200"},{"volume":"111942320","open":"15","close":"15.1","value":"15.1","low":"14.86","high":"15.3","ts":"1744923600"},{"volume":"7733700","open":"15.3","close":"15.26","value":"15.26","low":"15.2","high":"15.34","ts":"1745182800"},{"volume":"228378944","open":"15.32","close":"16.18","value":"16.18","low":"15.26","high":"16.55","ts":"1745269200"},{"volume":"152767840","open":"16.19","close":"16","value":"16","low":"15.63","high":"16.35","ts":"1745355600"},{"volume":"115159576","open":"15.97","close":"16.05","value":"16.05","low":"15.85","high":"16.28","ts":"1745442000"},{"volume":"184599424","open":"16.06","close":"16.16","value":"16.16","low":"16","high":"16.39","ts":"1745528400"},{"volume":"25657300","open":"16.22","close":"16.08","value":"16.08","low":"16","high":"16.34","ts":"1745614800"},{"volume":"6629700","open":"16.1","close":"16.11","value":"16.11","low":"16.05","high":"16.19","ts":"1745701200"},{"volume":"152485120","open":"16.15","close":"16.01","value":"16.01","low":"15.81","high":"16.31","ts":"1745787600"},{"volume":"105941384","open":"16","close":"15.42","value":"15.42","low":"15.26","high":"16.04","ts":"1745874000"},{"volume":"88741728","open":"15.35","close":"15.21","value":"15.21","low":"14.9","high":"15.44","ts":"1745960400"},{"volume":"75690784","open":"15.2","close":"14.35","value":"14.35","low":"14.33","high":"15.2","ts":"1746133200"},{"volume":"10894700","open":"14.35","close":"14.35","value":"14.35","low":"14.22","high":"14.49","ts":"1746219600"},{"volume":"12795800","open":"14.34","close":"14.56","value":"14.56","low":"14.3","high":"14.62","ts":"1746306000"},{"volume":"86343312","open":"14.53","close":"14.32","value":"14.32","low":"14.02","high":"14.56","ts":"1746392400"},{"volume":"84528352","open":"14.34","close":"14.71","value":"14.71","low":"14.12","high":"14.96","ts":"1746478800"},{"volume":"91253008","open":"14.76","close":"14.96","value":"14.96","low":"14.64","high":"15.09","ts":"1746565200"},{"volume":"64497800","open":"14.97","close":"15.17","value":"15.17","low":"14.97","high":"15.35","ts":"1746651600"},{"volume":"3108100","open":"15.2","close":"15.2","value":"15.2","low":"15.17","high":"15.32","ts":"1746824400"},{"volume":"30301000","open":"15.5","close":"15.53","value":"15.53","low":"15.38","high":"15.63","ts":"1746910800"},{"volume":"92017224","open":"15.6","close":"15.68","value":"15.68","low":"15.51","high":"15.96","ts":"1746997200"},{"volume":"56885400","open":"15.66","close":"15.6","value":"15.6","low":"15.43","high":"15.79","ts":"1747083600"},{"volume":"67914600","open":"15.59","close":"14.83","value":"14.83","low":"14.74","high":"15.79","ts":"1747170000"},{"volume":"95030992","open":"14.87","close":"15.13","value":"15.13","low":"14.83","high":"15.17","ts":"1747256400"},{"volume":"145238240","open":"15.15","close":"14.92","value":"14.92","low":"14.44","high":"15.42","ts":"1747342800"},{"volume":"7422800","open":"14.92","close":"15.1","value":"15.1","low":"14.91","high":"15.15","ts":"1747429200"},{"volume":"11139600","open":"15.13","close":"15.35","value":"15.35","low":"15.13","high":"15.35","ts":"1747515600"},{"volume":"89881968","open":"15.32","close":"15.15","value":"15.15","low":"15.05","high":"15.45","ts":"1747602000"},{"volume":"106668992","open":"15.22","close":"14.97","value":"14.97","low":"14.85","high":"15.29","ts":"1747688400"},{"volume":"55618700","open":"14.98","close":"14.88","value":"14.88","low":"14.7","high":"15.14","ts":"1747774800"},{"volume":"107256768","open":"14.88","close":"14.86","value":"14.86","low":"14.56","high":"15.19","ts":"1747861200"},{"volume":"52230100","open":"14.86","close":"14.76","value":"14.76","low":"14.62","high":"14.93","ts":"1747947600"},{"volume":"94687880","open":"14.7","close":"14.21","value":"14.21","low":"14.05","high":"14.77","ts":"1748206800"},{"volume":"124936032","open":"14.2","close":"14.89","value":"14.89","low":"13.95","high":"14.93","ts":"1748293200"},{"volume":"156520672","open":"14.92","close":"15.63","value":"15.63","low":"14.89","high":"15.65","ts":"1748379600"},{"volume":"76973264","open":"15.68","close":"15.24","value":"15.24","low":"15.19","high":"15.76","ts":"1748466000"},{"volume":"78821424","open":"15.15","close":"15.65","value":"15.65","low":"15.11","high":"15.72","ts":"1748552400"},{"volume":"5963900","open":"15.68","close":"15.69","value":"15.69","low":"15.65","high":"15.8","ts":"1748638800"},{"volume":"30696100","open":"15.68","close":"15.23","value":"15.23","low":"15.19","high":"15.68","ts":"1748725200"},{"volume":"137714624","open":"15.21","close":"16.02","value":"16.02","low":"15.11","high":"16.13","ts":"1748811600"},{"volume":"131476032","open":"16.02","close":"16.34","value":"16.34","low":"15.9","high":"16.38","ts":"1748898000"},{"volume":"173487600","open":"16.38","close":"16.43","value":"16.43","low":"16.25","high":"16.74","ts":"1748984400"},{"volume":"83524672","open":"16.43","close":"16.65","value":"16.65","low":"16.35","high":"16.71","ts":"1749070800"},{"volume":"410661536","open":"16.69","close":"15.39","value":"15.39","low":"15.3","high":"17.2","ts":"1749157200"},{"volume":"8868800","open":"15.4","close":"15.42","value":"15.42","low":"15.3","high":"15.5","ts":"1749243600"},{"volume":"16605200","open":"15.43","close":"15.3","value":"15.3","low":"15.17","high":"15.46","ts":"1749330000"},{"volume":"3545000","open":"15.26","close":"15.26","value":"15.26","low":"15.2","high":"15.29","ts":"1749416400"},{"volume":"57049300","open":"15.26","close":"15.2","value":"15.2","low":"15.11","high":"15.4","ts":"1749502800"},{"volume":"87967712","open":"15.22","close":"15.29","value":"15.29","low":"15.15","high":"15.55","ts":"1749589200"},{"volume":"25088800","open":"15.38","close":"15.2","value":"15.2","low":"15.13","high":"15.43","ts":"1749762000"},{"volume":"2737900","open":"15.25","close":"15.29","value":"15.29","low":"15.2","high":"15.33","ts":"1749848400"},{"volume":"4381900","open":"15.29","close":"15.31","value":"15.31","low":"15.18","high":"15.33","ts":"1749934800"},{"volume":"116432848","open":"15.3","close":"14.7","value":"14.7","low":"14.66","high":"15.38","ts":"1750021200"},{"volume":"55082900","open":"14.7","close":"14.89","value":"14.89","low":"14.62","high":"14.97","ts":"1750107600"},{"volume":"19507300","open":"14.85","close":"14.8","value":"14.8","low":"14.75","high":"14.91","ts":"1750194000"},{"volume":"41610700","open":"14.82","close":"14.7","value":"14.7","low":"14.64","high":"14.87","ts":"1750280400"},{"volume":"94674624","open":"14.7","close":"14.3","value":"14.3","low":"14.25","high":"14.76","ts":"1750366800"},{"volume":"67187096","open":"14.3","close":"14.18","value":"14.18","low":"14.04","high":"14.34","ts":"1750626000"},{"volume":"46101200","open":"14.2","close":"14.45","value":"14.45","low":"14.13","high":"14.48","ts":"1750712400"},{"volume":"41526800","open":"14.5","close":"14.4","value":"14.4","low":"14.34","high":"14.54","ts":"1750798800"},{"volume":"47211500","open":"14.42","close":"14.51","value":"14.51","low":"14.35","high":"14.63","ts":"1750885200"},{"volume":"64985700","open":"14.51","close":"14.52","value":"14.52","low":"14.26","high":"14.62","ts":"1750971600"},{"volume":"7218300","open":"14.5","close":"14.58","value":"14.58","low":"14.5","high":"14.65","ts":"1751058000"},{"volume":"12161000","open":"14.63","close":"14.6","value":"14.6","low":"14.57","high":"14.73","ts":"1751144400"},{"volume":"134672576","open":"14.6","close":"15.06","value":"15.06","low":"14.54","high":"15.13","ts":"1751230800"},{"volume":"133619696","open":"15.09","close":"15.38","value":"15.38","low":"14.92","high":"15.59","ts":"1751317200"},{"volume":"61250600","open":"15.4","close":"15.35","value":"15.35","low":"15.26","high":"15.5","ts":"1751403600"},{"volume":"6202600","open":"15.41","close":"15.35","value":"15.35","low":"15.33","high":"15.48","ts":"1751490000"},{"volume":"52086700","open":"15.3","close":"15.28","value":"15.28","low":"15.21","high":"15.48","ts":"1751576400"},{"volume":"1517500","open":"15.32","close":"15.32","value":"15.32","low":"15.28","high":"15.36","ts":"1751662800"},{"volume":"731400","open":"15.28","close":"15.31","value":"15.31","low":"15.28","high":"15.33","ts":"1751749200"},{"volume":"90767536","open":"15.31","close":"15.27","value":"15.27","low":"15.2","high":"15.38","ts":"1751835600"},{"volume":"211131472","open":"15.27","close":"15.45","value":"15.45","low":"15.2","high":"15.89","ts":"1751922000"},{"volume":"162143328","open":"15.44","close":"15.49","value":"15.49","low":"15.08","high":"15.71","ts":"1752008400"},{"volume":"81457248","open":"15.55","close":"15.49","value":"15.49","low":"15.37","high":"15.79","ts":"1752094800"},{"volume":"81360736","open":"15.5","close":"14.78","value":"14.78","low":"14.7","high":"15.6","ts":"1752181200"},{"volume":"3993600","open":"14.78","close":"14.84","value":"14.84","low":"14.75","high":"14.89","ts":"1752267600"},{"volume":"4247400","open":"14.81","close":"14.79","value":"14.79","low":"14.74","high":"14.88","ts":"1752354000"},{"volume":"146727328","open":"14.76","close":"15.73","value":"15.73","low":"14.53","high":"15.77","ts":"1752440400"},{"volume":"130636864","open":"15.78","close":"15.76","value":"15.76","low":"15.63","high":"15.9","ts":"1752526800"},{"volume":"161775376","open":"15.76","close":"15.78","value":"15.78","low":"15.55","high":"16","ts":"1752613200"},{"volume":"158812944","open":"15.78","close":"16.1","value":"16.1","low":"15.77","high":"16.24","ts":"1752699600"},{"volume":"109986184","open":"16.25","close":"16.5","value":"16.5","low":"16.1","high":"16.5","ts":"1752786000"},{"volume":"17761300","open":"16.46","close":"16.66","value":"16.66","low":"16.44","high":"16.75","ts":"1752872400"},{"volume":"18179000","open":"16.7","close":"16.48","value":"16.48","low":"16.41","high":"16.74","ts":"1752958800"},{"volume":"83340536","open":"16.51","close":"16.34","value":"16.34","low":"16.28","high":"16.59","ts":"1753045200"},{"volume":"61341000","open":"16.36","close":"16.34","value":"16.34","low":"16.07","high":"16.45","ts":"1753131600"},{"volume":"93441592","open":"16.37","close":"16.29","value":"16.29","low":"16.24","high":"16.64","ts":"1753218000"},{"volume":"42617600","open":"16.31","close":"16.32","value":"16.32","low":"16.1","high":"16.39","ts":"1753304400"},{"volume":"174700368","open":"16.24","close":"15.88","value":"15.88","low":"15.68","high":"16.48","ts":"1753390800"},{"volume":"7386900","open":"15.89","close":"15.76","value":"15.76","low":"15.72","high":"15.94","ts":"1753477200"},{"volume":"4584400","open":"15.76","close":"15.72","value":"15.72","low":"15.65","high":"15.78","ts":"1753563600"},{"volume":"128924216","open":"15.72","close":"15.32","value":"15.32","low":"15.2","high":"15.77","ts":"1753650000"},{"volume":"49394500","open":"15.38","close":"15.29","value":"15.29","low":"15.21","high":"15.61","ts":"1753736400"},{"volume":"64137700","open":"15.29","close":"15.2","value":"15.2","low":"15.11","high":"15.33","ts":"1753822800"},{"volume":"47279300","open":"15.21","close":"15.39","value":"15.39","low":"15.21","high":"15.48","ts":"1753909200"},{"volume":"44298200","open":"15.44","close":"15.45","value":"15.45","low":"15.32","high":"15.62","ts":"1753995600"},{"volume":"39432200","open":"15.47","close":"15.67","value":"15.67","low":"15.41","high":"15.68","ts":"1754254800"},{"volume":"31123400","open":"15.75","close":"15.58","value":"15.58","low":"15.47","high":"15.75","ts":"1754341200"},{"volume":"122053056","open":"15.6","close":"15.9","value":"15.9","low":"15.41","high":"16.07","ts":"1754427600"},{"volume":"158411872","open":"15.9","close":"16.16","value":"16.16","low":"15.77","high":"16.49","ts":"1754514000"},{"volume":"99462120","open":"16.27","close":"16.65","value":"16.65","low":"16.11","high":"16.65","ts":"1754600400"},{"volume":"2573800","open":"16.54","close":"16.57","value":"16.57","low":"16.51","high":"16.58","ts":"1754859600"},{"volume":"40994700","open":"16.6","close":"16.6","value":"16.6","low":"16.34","high":"16.64","ts":"1754946000"},{"volume":"47113600","open":"16.6","close":"16.45","value":"16.45","low":"16.4","high":"16.74","ts":"1755032400"},{"volume":"78145584","open":"16.44","close":"16.59","value":"16.59","low":"16.23","high":"16.74","ts":"1755118800"},{"volume":"74001616","open":"16.62","close":"16.93","value":"16.93","low":"16.6","high":"17.14","ts":"1755205200"},{"volume":"26345100","open":"16.48","close":"16.65","value":"16.65","low":"16.45","high":"16.67","ts":"1755291600"},{"volume":"4586500","open":"16.65","close":"16.65","value":"16.65","low":"16.6","high":"16.7","ts":"1755378000"},{"volume":"78140904","open":"16.62","close":"17.04","value":"17.04","low":"16.56","high":"17.08","ts":"1755464400"},{"volume":"125366576","open":"17.15","close":"17.01","value":"17.01","low":"16.87","high":"17.38","ts":"1755550800"},{"volume":"86898592","open":"17","close":"16.97","value":"16.97","low":"16.85","high":"17.29","ts":"1755637200"},{"volume":"67034900","open":"16.81","close":"16.65","value":"16.65","low":"16.61","high":"16.97","ts":"1755723600"},{"volume":"58861800","open":"16.6","close":"16.7","value":"16.7","low":"16.42","high":"16.92","ts":"1755810000"},{"volume":"1522300","open":"16.7","close":"16.68","value":"16.68","low":"16.67","high":"16.75","ts":"1755896400"},{"volume":"2646400","open":"16.68","close":"16.63","value":"16.63","low":"16.55","high":"16.69","ts":"1755982800"},{"volume":"934800","open":"16.9","close":"16.9","value":"16.9","low":"16.89","high":"16.92","ts":"1756069200"},{"volume":"40361000","open":"16.97","close":"16.82","value":"16.82","low":"16.79","high":"17.12","ts":"1756155600"},{"volume":"1077400","open":"16.96","close":"16.96","value":"16.96","low":"16.95","high":"16.97","ts":"1756242000"},{"volume":"86618560","open":"16.98","close":"16.43","value":"16.43","low":"16.32","high":"16.98","ts":"1756328400"},{"volume":"48537800","open":"16.43","close":"16.45","value":"16.45","low":"16.33","high":"16.59","ts":"1756414800"},{"volume":"1010500","open":"16.45","close":"16.42","value":"16.42","low":"16.38","high":"16.47","ts":"1756501200"},{"volume":"533300","open":"16.42","close":"16.41","value":"16.41","low":"16.39","high":"16.45","ts":"1756587600"},{"volume":"46813000","open":"16.48","close":"16.07","value":"16.07","low":"16","high":"16.53","ts":"1756674000"},{"volume":"72345424","open":"16.16","close":"16.12","value":"16.12","low":"15.84","high":"16.27","ts":"1756760400"},{"volume":"72592528","open":"16.12","close":"16.58","value":"16.58","low":"15.94","high":"16.66","ts":"1756846800"},{"volume":"63083500","open":"16.57","close":"16.47","value":"16.47","low":"16.3","high":"16.72","ts":"1756933200"},{"volume":"3991400","open":"16.54","close":"16.53","value":"16.53","low":"16.48","high":"16.56","ts":"1757019600"},{"volume":"3576500","open":"16.54","close":"16.56","value":"16.56","low":"16.52","high":"16.6","ts":"1757106000"},{"volume":"693500","open":"16.6","close":"16.59","value":"16.59","low":"16.58","high":"16.61","ts":"1757192400"},{"volume":"37024600","open":"16.55","close":"16.58","value":"16.58","low":"16.5","high":"16.74","ts":"1757278800"},{"volume":"59117300","open":"16.6","close":"16.65","value":"16.65","low":"16.51","high":"16.74","ts":"1757365200"},{"volume":"90936840","open":"16.65","close":"16.15","value":"16.15","low":"16.07","high":"16.67","ts":"1757451600"},{"volume":"60891600","open":"16.15","close":"15.87","value":"15.87","low":"15.87","high":"16.23","ts":"1757538000"},{"volume":"176128256","open":"15.94","close":"15.46","value":"15.46","low":"15.4","high":"16","ts":"1757624400"},{"volume":"4911600","open":"15.45","close":"15.34","value":"15.34","low":"15.31","high":"15.49","ts":"1757710800"},{"volume":"4796400","open":"15.38","close":"15.48","value":"15.48","low":"15.3","high":"15.54","ts":"1757797200"},{"volume":"55906700","open":"15.53","close":"15.06","value":"15.06","low":"15.05","high":"15.53","ts":"1757883600"},{"volume":"72393776","open":"15.06","close":"14.98","value":"14.98","low":"14.81","high":"15.28","ts":"1757970000"},{"volume":"59735000","open":"15","close":"15.24","value":"15.24","low":"14.86","high":"15.3","ts":"1758056400"},{"volume":"38801700","open":"15.1","close":"14.98","value":"14.98","low":"14.95","high":"15.12","ts":"1758142800"},{"volume":"50082000","open":"14.97","close":"14.72","value":"14.72","low":"14.69","high":"15.07","ts":"1758229200"},{"volume":"65868100","open":"14.72","close":"14.45","value":"14.45","low":"14.23","high":"14.75","ts":"1758488400"},{"volume":"81412912","open":"14.45","close":"13.91","value":"13.91","low":"13.7","high":"14.62","ts":"1758574800"},{"volume":"85052896","open":"13.9","close":"14.17","value":"14.17","low":"13.81","high":"14.43","ts":"1758661200"},{"volume":"25104700","open":"14.14","close":"13.88","value":"13.88","low":"13.77","high":"14.2","ts":"1758747600"},{"volume":"67176288","open":"13.93","close":"14.02","value":"14.02","low":"13.71","high":"14.19","ts":"1758834000"},{"volume":"553200","open":"14.02","close":"14.05","value":"14.05","low":"14.02","high":"14.08","ts":"1758920400"},{"volume":"752200","open":"14.08","close":"14.07","value":"14.07","low":"14.02","high":"14.09","ts":"1759006800"},{"volume":"68997776","open":"14.01","close":"13.65","value":"13.65","low":"13.49","high":"14.17","ts":"1759093200"},{"volume":"67191808","open":"13.67","close":"13.49","value":"13.49","low":"13.3","high":"13.73","ts":"1759179600"},{"volume":"46646300","open":"13.5","close":"13.23","value":"13.23","low":"13.19","high":"13.65","ts":"1759266000"},{"volume":"67828496","open":"13.18","close":"13.02","value":"13.02","low":"12.89","high":"13.31","ts":"1759352400"},{"volume":"78903464","open":"13.07","close":"12.59","value":"12.59","low":"12.55","high":"13.29","ts":"1759438800"},{"volume":"14118100","open":"12.65","close":"12.38","value":"12.38","low":"12.3","high":"12.65","ts":"1759525200"},{"volume":"9555600","open":"12.38","close":"12.67","value":"12.67","low":"12.31","high":"12.74","ts":"1759611600"},{"volume":"136674368","open":"12.69","close":"12.8","value":"12.8","low":"12.55","high":"13.06","ts":"1759698000"},{"volume":"65512500","open":"12.77","close":"13.06","value":"13.06","low":"12.69","high":"13.1","ts":"1759784400"},{"volume":"116150864","open":"13.08","close":"12.46","value":"12.46","low":"12.3","high":"13.24","ts":"1759870800"},{"volume":"168483648","open":"12.47","close":"12.8","value":"12.8","low":"11.93","high":"12.96","ts":"1759957200"},{"volume":"72611984","open":"12.77","close":"12.4","value":"12.4","low":"12.4","high":"12.87","ts":"1760043600"},{"volume":"11629300","open":"12.33","close":"12.5","value":"12.5","low":"12.21","high":"12.5","ts":"1760130000"},{"volume":"9216900","open":"12.48","close":"12.53","value":"12.53","low":"12.46","high":"12.64","ts":"1760216400"},{"volume":"80715992","open":"12.57","close":"12.37","value":"12.37","low":"12.26","high":"12.75","ts":"1760302800"},{"volume":"40709400","open":"12.37","close":"12.25","value":"12.25","low":"12.13","high":"12.45","ts":"1760389200"},{"volume":"56002600","open":"12.29","close":"12.23","value":"12.23","low":"12.07","high":"12.44","ts":"1760475600"},{"volume":"76572416","open":"13.49","close":"13.54","value":"13.54","low":"13.04","high":"13.59","ts":"1760562000"},{"volume":"115543472","open":"13.66","close":"13.51","value":"13.51","low":"13.17","high":"13.74","ts":"1760648400"},{"volume":"19696700","open":"13.62","close":"13.81","value":"13.81","low":"13.57","high":"13.86","ts":"1760734800"},{"volume":"10221400","open":"13.8","close":"13.75","value":"13.75","low":"13.61","high":"13.88","ts":"1760821200"},{"volume":"54685400","open":"13.77","close":"13.52","value":"13.52","low":"13.48","high":"13.81","ts":"1760907600"},{"volume":"239257440","open":"13.52","close":"13.6","value":"13.6","low":"13.11","high":"13.67","ts":"1760994000"},{"volume":"220587104","open":"13.6","close":"13.63","value":"13.63","low":"13.35","high":"13.97","ts":"1761080400"},{"volume":"116512608","open":"13.31","close":"13.72","value":"13.72","low":"13.3","high":"13.8","ts":"1761166800"},{"volume":"370092960","open":"13.8","close":"12.84","value":"12.84","low":"12.74","high":"13.85","ts":"1761253200"},{"volume":"109020752","open":"12.74","close":"12.32","value":"12.32","low":"12.3","high":"12.79","ts":"1761512400"},{"volume":"93234320","open":"12.3","close":"12.52","value":"12.52","low":"12.19","high":"12.64","ts":"1761598800"},{"volume":"59524800","open":"12.5","close":"12.54","value":"12.54","low":"12.45","high":"12.67","ts":"1761685200"},{"volume":"66811900","open":"12.57","close":"12.61","value":"12.61","low":"12.38","high":"12.71","ts":"1761771600"},{"volume":"50849900","open":"12.61","close":"12.35","value":"12.35","low":"12.31","high":"12.67","ts":"1761858000"},{"volume":"18543400","open":"12.37","close":"12.35","value":"12.35","low":"12.32","high":"12.43","ts":"1761944400"},{"volume":"23752200","open":"12.39","close":"12.53","value":"12.53","low":"12.35","high":"12.65","ts":"1762117200"},{"volume":"71273456","open":"12.48","close":"12.59","value":"12.59","low":"12.37","high":"12.78","ts":"1762290000"},{"volume":"43060000","open":"12.6","close":"12.67","value":"12.67","low":"12.51","high":"12.72","ts":"1762376400"},{"volume":"159833344","open":"12.6","close":"12.84","value":"12.84","low":"12.6","high":"13.18","ts":"1762462800"},{"volume":"2940600","open":"12.86","close":"12.89","value":"12.89","low":"12.85","high":"12.94","ts":"1762549200"},{"volume":"2272300","open":"12.89","close":"12.94","value":"12.94","low":"12.86","high":"12.96","ts":"1762635600"},{"volume":"105354928","open":"12.97","close":"12.67","value":"12.67","low":"12.57","high":"13.13","ts":"1762722000"},{"volume":"63171600","open":"12.69","close":"12.71","value":"12.71","low":"12.55","high":"12.82","ts":"1762808400"},{"volume":"35768200","open":"12.71","close":"12.52","value":"12.52","low":"12.44","high":"12.74","ts":"1762894800"},{"volume":"25745000","open":"12.55","close":"12.51","value":"12.51","low":"12.47","high":"12.63","ts":"1762981200"},{"volume":"38194700","open":"12.51","close":"12.4","value":"12.4","low":"12.32","high":"12.56","ts":"1763067600"},{"volume":"1222300","open":"12.4","close":"12.41","value":"12.41","low":"12.4","high":"12.44","ts":"1763154000"},{"volume":"1339100","open":"12.4","close":"12.4","value":"12.4","low":"12.31","high":"12.41","ts":"1763240400"},{"volume":"26405800","open":"12.39","close":"12.3","value":"12.3","low":"12.25","high":"12.43","ts":"1763326800"},{"volume":"72890768","open":"12.3","close":"12.53","value":"12.53","low":"12.21","high":"12.64","ts":"1763413200"},{"volume":"133836560","open":"12.53","close":"12.75","value":"12.75","low":"12.3","high":"13.05","ts":"1763499600"},{"volume":"117097328","open":"12.75","close":"13.09","value":"13.09","low":"12.63","high":"13.13","ts":"1763586000"},{"volume":"98507096","open":"13.15","close":"13.05","value":"13.05","low":"12.89","high":"13.28","ts":"1763672400"},{"volume":"111793456","open":"13.2","close":"13.21","value":"13.21","low":"13.11","high":"13.5","ts":"1763931600"},{"volume":"518400","open":"13.47","close":"13.48","value":"13.48","low":"13.46","high":"13.48","ts":"1764018000"},{"volume":"43257700","open":"13.48","close":"13.34","value":"13.34","low":"13.31","high":"13.54","ts":"1764104400"},{"volume":"74828432","open":"13.32","close":"13.02","value":"13.02","low":"12.92","high":"13.39","ts":"1764190800"},{"volume":"65097700","open":"13.02","close":"13.24","value":"13.24","low":"12.93","high":"13.38","ts":"1764277200"},{"volume":"2664100","open":"13.24","close":"13.25","value":"13.25","low":"13.24","high":"13.29","ts":"1764363600"},{"volume":"5891200","open":"13.24","close":"13.36","value":"13.36","low":"13.24","high":"13.38","ts":"1764450000"},{"volume":"45911900","open":"13.35","close":"13.26","value":"13.26","low":"13.18","high":"13.38","ts":"1764536400"},{"volume":"43075100","open":"13.25","close":"13.19","value":"13.19","low":"13.06","high":"13.32","ts":"1764622800"},{"volume":"51991500","open":"13.06","close":"13.04","value":"13.04","low":"12.81","high":"13.09","ts":"1764709200"},{"volume":"57927400","open":"13.08","close":"13.31","value":"13.31","low":"13.06","high":"13.44","ts":"1764795600"},{"volume":"100349200","open":"13.31","close":"13.79","value":"13.79","low":"13.31","high":"13.82","ts":"1764882000"},{"volume":"58061800","open":"13.76","close":"13.66","value":"13.66","low":"13.6","high":"13.96","ts":"1765141200"},{"volume":"7110000","open":"13.8","close":"13.77","value":"13.77","low":"13.73","high":"13.87","ts":"1765227600"},{"volume":"32589800","open":"13.84","close":"13.82","value":"13.82","low":"13.67","high":"13.86","ts":"1765314000"},{"volume":"116788192","open":"13.83","close":"14.27","value":"14.27","low":"13.8","high":"14.39","ts":"1765400400"},{"volume":"76644784","open":"14.27","close":"14.17","value":"14.17","low":"14.01","high":"14.41","ts":"1765486800"},{"volume":"2977800","open":"14.18","close":"14.19","value":"14.19","low":"14.15","high":"14.21","ts":"1765573200"},{"volume":"4966400","open":"14.2","close":"14.08","value":"14.08","low":"14.05","high":"14.2","ts":"1765659600"},{"volume":"50939100","open":"14.13","close":"14.23","value":"14.23","low":"14.06","high":"14.3","ts":"1765746000"},{"volume":"57301800","open":"14.24","close":"14.4","value":"14.4","low":"14.21","high":"14.45","ts":"1765832400"},{"volume":"95949848","open":"14.42","close":"14.26","value":"14.26","low":"14.03","high":"14.53","ts":"1765918800"},{"volume":"45218600","open":"14.22","close":"14.2","value":"14.2","low":"14.11","high":"14.32","ts":"1766005200"},{"volume":"246181120","open":"14.23","close":"13.75","value":"13.75","low":"13.42","high":"14.37","ts":"1766091600"},{"volume":"3195700","open":"13.75","close":"13.8","value":"13.8","low":"13.75","high":"13.81","ts":"1766178000"},{"volume":"1702400","open":"13.78","close":"13.79","value":"13.79","low":"13.77","high":"13.82","ts":"1766264400"},{"volume":"141693440","open":"13.79","close":"13.19","value":"13.19","low":"13.18","high":"13.83","ts":"1766350800"},{"volume":"61813100","open":"13.25","close":"13.3","value":"13.3","low":"13.19","high":"13.39","ts":"1766437200"},{"volume":"49547400","open":"13.32","close":"13.2","value":"13.2","low":"13.07","high":"13.37","ts":"1766523600"},{"volume":"39197500","open":"13.19","close":"13.09","value":"13.09","low":"13.01","high":"13.23","ts":"1766610000"},{"volume":"73231696","open":"13.12","close":"13.34","value":"13.34","low":"13.08","high":"13.35","ts":"1766696400"},{"volume":"8717200","open":"13.4","close":"13.35","value":"13.35","low":"13.3","high":"13.4","ts":"1766782800"},{"volume":"9987900","open":"13.31","close":"13.37","value":"13.37","low":"13.27","high":"13.4","ts":"1766869200"},{"volume":"107053392","open":"13.46","close":"13.36","value":"13.36","low":"13.21","high":"13.62","ts":"1766955600"},{"volume":"30949300","open":"13.36","close":"13.23","value":"13.23","low":"13.2","high":"13.45","ts":"1767042000"},{"volume":"29731500","open":"13.2","close":"13","value":"13","low":"12.95","high":"13.22","ts":"1767560400"},{"volume":"21501800","open":"13.03","close":"12.97","value":"12.97","low":"12.9","high":"13.1","ts":"1767646800"},{"volume":"25007800","open":"12.89","close":"12.76","value":"12.76","low":"12.69","high":"12.89","ts":"1767819600"},{"volume":"31782000","open":"12.77","close":"12.94","value":"12.94","low":"12.7","high":"13.1","ts":"1767906000"},{"volume":"2865700","open":"13.05","close":"13.02","value":"13.02","low":"12.99","high":"13.05","ts":"1768165200"},{"volume":"39875400","open":"13.05","close":"12.82","value":"12.82","low":"12.77","high":"13.13","ts":"1768251600"},{"volume":"70812296","open":"12.8","close":"12.84","value":"12.84","low":"12.63","high":"12.99","ts":"1768338000"},{"volume":"40429800","open":"12.8","close":"13.02","value":"13.02","low":"12.78","high":"13.06","ts":"1768424400"},{"volume":"59227300","open":"13.01","close":"13.13","value":"13.13","low":"12.95","high":"13.17","ts":"1768510800"},{"volume":"3048000","open":"13.13","close":"13.19","value":"13.19","low":"13.13","high":"13.2","ts":"1768597200"},{"volume":"2663500","open":"13.2","close":"13.17","value":"13.17","low":"13.12","high":"13.2","ts":"1768683600"},{"volume":"60696700","open":"13.13","close":"13.2","value":"13.2","low":"13.05","high":"13.35","ts":"1768770000"},{"volume":"50799700","open":"13.21","close":"13.37","value":"13.37","low":"13.13","high":"13.4","ts":"1768856400"},{"volume":"70867872","open":"13.39","close":"13.49","value":"13.49","low":"13.21","high":"13.5","ts":"1768942800"},{"volume":"54892700","open":"13.5","close":"13.34","value":"13.34","low":"13.28","high":"13.55","ts":"1769029200"},{"volume":"35021800","open":"13.3","close":"13.36","value":"13.36","low":"13.21","high":"13.4","ts":"1769115600"},{"volume":"4055400","open":"13.36","close":"13.31","value":"13.31","low":"13.22","high":"13.4","ts":"1769202000"},{"volume":"3886300","open":"13.34","close":"13.36","value":"13.36","low":"13.31","high":"13.4","ts":"1769288400"},{"volume":"54438200","open":"13.35","close":"13.07","value":"13.07","low":"13.03","high":"13.41","ts":"1769374800"},{"volume":"2595900","open":"13.22","close":"13.24","value":"13.24","low":"13.2","high":"13.25","ts":"1769461200"},{"volume":"52585600","open":"13.28","close":"13.43","value":"13.43","low":"13.22","high":"13.49","ts":"1769547600"},{"volume":"129981872","open":"13.45","close":"13.46","value":"13.46","low":"13.01","high":"13.84","ts":"1769634000"},{"volume":"68967840","open":"13.46","close":"13.41","value":"13.41","low":"13.3","high":"13.62","ts":"1769720400"},{"volume":"2190800","open":"13.39","close":"13.47","value":"13.47","low":"13.39","high":"13.49","ts":"1769806800"},{"volume":"10598800","open":"13.48","close":"13.57","value":"13.57","low":"13.45","high":"13.65","ts":"1769893200"},{"volume":"49149300","open":"13.55","close":"13.68","value":"13.68","low":"13.4","high":"13.72","ts":"1769979600"},{"volume":"49013800","open":"13.7","close":"13.72","value":"13.72","low":"13.64","high":"13.88","ts":"1770066000"},{"volume":"64297000","open":"13.77","close":"13.6","value":"13.6","low":"13.51","high":"13.93","ts":"1770152400"},{"volume":"63523400","open":"13.6","close":"13.27","value":"13.27","low":"13.19","high":"13.6","ts":"1770238800"},{"volume":"58022800","open":"13.3","close":"13.27","value":"13.27","low":"13.12","high":"13.42","ts":"1770325200"},{"volume":"2126800","open":"13.28","close":"13.27","value":"13.27","low":"13.23","high":"13.29","ts":"1770411600"},{"volume":"2151300","open":"13.28","close":"13.24","value":"13.24","low":"13.22","high":"13.3","ts":"1770498000"},{"volume":"43905300","open":"13.24","close":"13.15","value":"13.15","low":"13.03","high":"13.25","ts":"1770584400"},{"volume":"34264100","open":"13.12","close":"13.05","value":"13.05","low":"12.94","high":"13.29","ts":"1770670800"},{"volume":"55767800","open":"13.07","close":"13.22","value":"13.22","low":"12.96","high":"13.31","ts":"1770757200"},{"volume":"37570500","open":"13.26","close":"13.2","value":"13.2","low":"13.18","high":"13.36","ts":"1770843600"},{"volume":"224224512","open":"13.21","close":"13.8","value":"13.8","low":"13.1","high":"13.8","ts":"1770930000"},{"volume":"111169120","open":"13.82","close":"13.81","value":"13.81","low":"13.69","high":"13.95","ts":"1771189200"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"41.45","ts":"1197320400"},{"value":"42.34","ts":"1199826000"},{"value":"38.2","ts":"1202331600"},{"value":"36.7","ts":"1205182800"},{"value":"33.41","ts":"1207771200"},{"value":"31.65","ts":"1210017600"},{"value":"34.9","ts":"1212264000"},{"value":"30","ts":"1215115200"},{"value":"26.6","ts":"1217966400"},{"value":"23.66","ts":"1220817600"},{"value":"17.59","ts":"1222891200"},{"value":"5.63","ts":"1226347200"},{"value":"4.55","ts":"1228420800"},{"value":"4.5","ts":"1231966800"},{"value":"4.74","ts":"1233435600"},{"value":"5.37","ts":"1236286800"},{"value":"7.62","ts":"1238533200"},{"value":"11.3","ts":"1241470800"},{"value":"14.6","ts":"1244408400"},{"value":"11.5","ts":"1246737600"},{"value":"14.19","ts":"1249502400"},{"value":"14.86","ts":"1252353600"},{"value":"15.67","ts":"1254427200"},{"value":"18.45","ts":"1257278400"},{"value":"23.31","ts":"1260129600"},{"value":"28.15","ts":"1263675600"},{"value":"26.7","ts":"1265058000"},{"value":"27.55","ts":"1268082000"},{"value":"30.16","ts":"1270242000"},{"value":"25.76","ts":"1273093200"},{"value":"28","ts":"1275339600"},{"value":"26.53","ts":"1278360000"},{"value":"27.68","ts":"1281211200"},{"value":"26.2","ts":"1283284800"},{"value":"27.25","ts":"1286136000"},{"value":"26.98","ts":"1289160000"},{"value":"26.34","ts":"1291150800"},{"value":"28.05","ts":"1294779600"},{"value":"29.5","ts":"1296939600"},{"value":"29.75","ts":"1299013200"},{"value":"35.5","ts":"1301950800"},{"value":"30.7","ts":"1304197200"},{"value":"29.86","ts":"1307217600"},{"value":"32.24","ts":"1310068800"},{"value":"33.05","ts":"1312228800"},{"value":"25.88","ts":"1315080000"},{"value":"21.7","ts":"1317844800"},{"value":"22.7","ts":"1320782400"},{"value":"26.6","ts":"1322942400"},{"value":"24.4","ts":"1325793600"},{"value":"26","ts":"1328644800"},{"value":"28","ts":"1330804800"},{"value":"25.5","ts":"1333656000"},{"value":"24.42","ts":"1335902400"},{"value":"22.52","ts":"1338494400"},{"value":"24.61","ts":"1341432000"},{"value":"27.37","ts":"1344283200"},{"value":"27.98","ts":"1347134400"},{"value":"24.55","ts":"1349208000"},{"value":"22.89","ts":"1352145600"},{"value":"25.17","ts":"1354996800"},{"value":"25.37","ts":"1357761600"},{"value":"26.42","ts":"1359921600"},{"value":"26.85","ts":"1362859200"},{"value":"26.35","ts":"1364932800"},{"value":"27.34","ts":"1367784000"},{"value":"27.3","ts":"1370548800"},{"value":"27.76","ts":"1372708800"},{"value":"30.35","ts":"1375560000"},{"value":"31.09","ts":"1378324800"},{"value":"35.6","ts":"1381176000"},{"value":"36.8","ts":"1383249600"},{"value":"39.4","ts":"1386187200"},{"value":"45.61","ts":"1389470400"},{"value":"42.45","ts":"1391544000"},{"value":"36.5","ts":"1393704000"},{"value":"39.09","ts":"1396555200"},{"value":"37.8","ts":"1399406400"},{"value":"43.45","ts":"1401652800"},{"value":"48","ts":"1404676800"},{"value":"39.62","ts":"1407441600"},{"value":"37.5","ts":"1409601600"},{"value":"16.05","ts":"1412452800"},{"value":"15.08","ts":"1415048400"},{"value":"11.66","ts":"1417550400"},{"value":"12.25","ts":"1420318800"},{"value":"14.05","ts":"1422738000"},{"value":"16.9","ts":"1425589200"},{"value":"17.75","ts":"1427835600"},{"value":"16.25","ts":"1430859600"},{"value":"16.87","ts":"1433106000"},{"value":"19.17","ts":"1436043600"},{"value":"20.96","ts":"1438808400"},{"value":"19.87","ts":"1441659600"},{"value":"17.64","ts":"1443733200"},{"value":"17.64","ts":"1446584400"},{"value":"17.35","ts":"1449435600"},{"value":"17.64","ts":"1451768400"},{"value":"17.32","ts":"1454792400"},{"value":"17.57","ts":"1456779600"},{"value":"17.4","ts":"1459630800"},{"value":"19.2","ts":"1462741200"},{"value":"20.72","ts":"1464814800"},{"value":"21.23","ts":"1467752400"},{"value":"23.26","ts":"1470603600"},{"value":"22.17","ts":"1472677200"},{"value":"20.51","ts":"1475528400"},{"value":"19.09","ts":"1478466000"},{"value":"21.67","ts":"1480539600"},{"value":"23.32","ts":"1483477200"},{"value":"23.43","ts":"1486328400"},{"value":"22.03","ts":"1488402000"},{"value":"22.79","ts":"1491253200"},{"value":"15.74","ts":"1494363600"},{"value":"14.19","ts":"1496523600"},{"value":"12.4","ts":"1499374800"},{"value":"11.79","ts":"1501534800"},{"value":"12.52","ts":"1504386000"},{"value":"13.05","ts":"1507150800"},{"value":"13.32","ts":"1510088400"},{"value":"11.65","ts":"1512248400"},{"value":"12.73","ts":"1515358800"},{"value":"12.19","ts":"1517432400"},{"value":"12.02","ts":"1520370000"},{"value":"11.79","ts":"1522530000"},{"value":"11.01","ts":"1525208400"},{"value":"10.36","ts":"1528059600"},{"value":"9.18","ts":"1530738000"},{"value":"8.94","ts":"1533589200"},{"value":"7.86","ts":"1536440400"},{"value":"8.97","ts":"1538514000"},{"value":"8.19","ts":"1541451600"},{"value":"8.05","ts":"1544302800"},{"value":"8.2","ts":"1546549200"},{"value":"9.64","ts":"1549486800"},{"value":"9.9","ts":"1551646800"},{"value":"9.17","ts":"1554584400"},{"value":"8.84","ts":"1556658000"},{"value":"9.15","ts":"1559509200"},{"value":"10.95","ts":"1562101200"},{"value":"12.13","ts":"1564606800"},{"value":"12.31","ts":"1568062800"},{"value":"12.65","ts":"1570568400"},{"value":"14.89","ts":"1573160400"},{"value":"15.19","ts":"1575838800"},{"value":"15.11","ts":"1578862800"},{"value":"18.75","ts":"1581368400"},{"value":"16.5","ts":"1583182800"},{"value":"13.01","ts":"1585774800"},{"value":"14.21","ts":"1588539600"},{"value":"16.16","ts":"1591131600"},{"value":"17.32","ts":"1594069200"},{"value":"20.49","ts":"1596574800"},{"value":"20.57","ts":"1599080400"},{"value":"23.2","ts":"1601586000"},{"value":"25.58","ts":"1604264400"},{"value":"30.08","ts":"1606856400"},{"value":"29.03","ts":"1609707600"},{"value":"33.65","ts":"1612299600"},{"value":"34.46","ts":"1614805200"},{"value":"35.4","ts":"1617570000"},{"value":"34.05","ts":"1620162000"},{"value":"32.25","ts":"1622667600"},{"value":"31.7","ts":"1625173200"},{"value":"29.68","ts":"1627938000"},{"value":"31.15","ts":"1630875600"},{"value":"26.68","ts":"1633294800"},{"value":"27.51","ts":"1635714000"},{"value":"24.47","ts":"1638478800"},{"value":"24.52","ts":"1641157200"},{"value":"20.59","ts":"1643662800"},{"value":"12.89","ts":"1648069200"},{"value":"13.89","ts":"1648760400"},{"value":"12.6","ts":"1651611600"},{"value":"12.84","ts":"1654203600"},{"value":"15","ts":"1656882000"},{"value":"14.17","ts":"1659301200"},{"value":"14.65","ts":"1662066000"},{"value":"11","ts":"1664830800"},{"value":"12.77","ts":"1667260800"},{"value":"12.65","ts":"1670198400"},{"value":"12.17","ts":"1672704000"},{"value":"13.59","ts":"1675641600"},{"value":"13.36","ts":"1678060800"},{"value":"14.74","ts":"1680555600"},{"volume":"15.41","open":"15.42","close":"15.41","value":"15.41","low":"15.41","high":"15.43","ts":"1682974800"},{"volume":"15.66","open":"15.66","close":"15.68","value":"15.68","low":"15.66","high":"15.68","ts":"1685912400"},{"volume":"900","open":"17.58","close":"17.58","value":"17.58","low":"17.58","high":"17.58","ts":"1688331600"},{"volume":"181100","open":"18.3","close":"18.34","value":"18.34","low":"18.3","high":"18.34","ts":"1691096400"},{"volume":"13900","open":"18.34","close":"18.34","value":"18.34","low":"18.34","high":"18.34","ts":"1693515600"},{"volume":"7800","open":"17.35","close":"17.35","value":"17.35","low":"17.35","high":"17.35","ts":"1696280400"},{"volume":"39900","open":"16.8","close":"16.8","value":"16.8","low":"16.79","high":"16.8","ts":"1699218000"},{"volume":"13900","open":"15.96","close":"15.96","value":"15.96","low":"15.95","high":"15.96","ts":"1701637200"},{"volume":"16000","open":"16.33","close":"16.33","value":"16.33","low":"16.33","high":"16.33","ts":"1704229200"},{"volume":"7700","open":"17.42","close":"17.42","value":"17.42","low":"17.42","high":"17.42","ts":"1707080400"},{"volume":"154200","open":"18.4","close":"18.39","value":"18.39","low":"18.39","high":"18.4","ts":"1709240400"},{"volume":"176100","open":"23.45","close":"23.45","value":"23.45","low":"23.45","high":"23.48","ts":"1712005200"},{"volume":"78000","open":"25.5","close":"25.54","value":"25.54","low":"25.5","high":"25.59","ts":"1714942800"},{"volume":"37100","open":"25.19","close":"25.19","value":"25.19","low":"25.18","high":"25.2","ts":"1717362000"},{"volume":"27200","open":"23.9","close":"23.87","value":"23.87","low":"23.87","high":"23.9","ts":"1719781200"},{"volume":"74200","open":"20.91","close":"20.93","value":"20.93","low":"20.9","high":"20.93","ts":"1722546000"},{"volume":"17000","open":"14.77","close":"14.75","value":"14.75","low":"14.75","high":"14.78","ts":"1725310800"},{"volume":"62800","open":"15.8","close":"15.8","value":"15.8","low":"15.8","high":"15.83","ts":"1727730000"},{"volume":"208800","open":"12.53","close":"12.53","value":"12.53","low":"12.52","high":"12.55","ts":"1730494800"},{"volume":"169424368","open":"12.49","close":"12.07","value":"12.07","low":"12","high":"12.54","ts":"1733173200"},{"volume":"94775448","open":"15.7","close":"15.13","value":"15.13","low":"14.85","high":"15.7","ts":"1735851600"},{"volume":"131147200","open":"14.2","close":"13.74","value":"13.74","low":"13.67","high":"14.27","ts":"1738616400"},{"volume":"2583300","open":"17.59","close":"17.59","value":"17.59","low":"17.53","high":"17.59","ts":"1740776400"},{"volume":"185912752","open":"16.41","close":"15.95","value":"15.95","low":"15.88","high":"16.9","ts":"1743454800"},{"volume":"75690784","open":"15.2","close":"14.35","value":"14.35","low":"14.33","high":"15.2","ts":"1746133200"},{"volume":"30696100","open":"15.68","close":"15.23","value":"15.23","low":"15.19","high":"15.68","ts":"1748725200"},{"volume":"133619696","open":"15.09","close":"15.38","value":"15.38","low":"14.92","high":"15.59","ts":"1751317200"},{"volume":"44298200","open":"15.44","close":"15.45","value":"15.45","low":"15.32","high":"15.62","ts":"1753995600"},{"volume":"46813000","open":"16.48","close":"16.07","value":"16.07","low":"16","high":"16.53","ts":"1756674000"},{"volume":"46646300","open":"13.5","close":"13.23","value":"13.23","low":"13.19","high":"13.65","ts":"1759266000"},{"volume":"18543400","open":"12.37","close":"12.35","value":"12.35","low":"12.32","high":"12.43","ts":"1761944400"},{"volume":"45911900","open":"13.35","close":"13.26","value":"13.26","low":"13.18","high":"13.38","ts":"1764536400"},{"volume":"29731500","open":"13.2","close":"13","value":"13","low":"12.95","high":"13.22","ts":"1767560400"},{"volume":"10598800","open":"13.48","close":"13.57","value":"13.57","low":"13.45","high":"13.65","ts":"1769893200"}]}],"initialActiveTab":"month","assetName":"АФК Система","ticker":"AFKS","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 870,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4531,4519.5,4559,4560.5,4529,4553.5,4621.5,4690,4685,4688.5,4725,4749,4733.5,4734,4737,4795,4809,4848,4875,4857,4880,4870.5],"halfYearValue":[4438.5,4438.5,4341,4341,4084,4084,3792,3792,3792,4067,4067,4154,4154,4324,4324,4324,4414.5,4414.5,4731,4731,4870.5,4870.5],"allTimeValue":[4148.5,4091,3872.5,4646,4480,4409,4313.5,4114.5,4145,4045.5,4167.5,4185,4438.5,4341,4084,3792,4067,4154,4324,4414.5,4731,4870.5],"monthValue":[4635,4626,4658,4650.5,4741.5,4756,4737,4740,4731,4719.5,4735,4749.5,4753,4737,4695,4604.5,4598,4596,4528.5,4708,4846.5,4870.5],"yearValue":[4709,4513.5,4567.5,4064.5,4155,4022,4232,4053,4079,4388,4418.5,4343.5,4375,3940,3788.5,3978.5,3925,4288,4438.5,4542,4735,4870.5],"dayValue":[4842.5,4876,4888,4895.5,4907,4874.5,4859,4870,4871.5,4857.5,4858.5,4862,4901,4892.5,4871.5,4882.5,4884.5,4884.5,4885.5,4882,4876.5,4870.5],"quarterValue":[4067,4067,4067,4154,4154,4154,4154,4324,4324,4324,4324,4414.5,4414.5,4414.5,4414.5,4731,4731,4731,4731,4870.5,4870.5,4870.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"24 ₽","relativeDelta":"0,5%","direction":"positive"},"weekDelta":{"absoluteDelta":"339,50 ₽","relativeDelta":"7,49%","direction":"positive"},"monthDelta":{"absoluteDelta":"235,50 ₽","relativeDelta":"5,08%","direction":"positive"},"yearDelta":{"absoluteDelta":"161,50 ₽","relativeDelta":"3,43%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"722 ₽","relativeDelta":"17,4%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"126,79 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[124.14,124.3,123.58,122.99,122.91,123.91,124.5,125.3,124.81,124.78,125.58,125.32,125.05,125.1,125.06,126.74,126.97,127.6,127.31,126.99,126.83,126.79],"halfYearValue":[122.57,122.57,122.57,122.57,115.09,115.09,115.09,115.09,115.09,115.09,115.09,129.28,129.28,129.28,129.28,129.28,129.28,129.28,126.79,126.79,126.79,126.79],"allTimeValue":[275.36,327.32,144.14,170.18,197.6,122.68,143.98,143.2,124.59,152.25,194.2,354.07,192,170.84,164.87,131.92,161.85,132.26,122.57,115.09,129.28,126.79],"monthValue":[123.63,123.5,123.14,123.42,125.74,127.6,126.6,125.6,128.27,127.07,127.6,127.68,127.84,127.27,126.8,125.53,125.65,125.33,122.95,124.76,127.5,126.79],"yearValue":[180.05,172.93,161.85,127.77,153.27,139.44,129.87,126.67,127.53,128.34,141.16,132.38,130.73,120.11,115.84,117.25,118.14,125.32,124.6,121.47,127.6,126.79],"dayValue":[127.4,127.36,127.5,127.56,127.58,127.14,127.3,127.46,127.62,127.41,127.12,126.96,126.96,126.94,126.63,126.63,126.8,126.74,126.72,126.66,126.74,126.79],"quarterValue":[115.09,115.09,115.09,115.09,115.09,115.09,129.28,129.28,129.28,129.28,129.28,129.28,129.28,129.28,129.28,129.28,126.79,126.79,126.79,126.79,126.79,126.79]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,71 ₽","relativeDelta":"−0,56%","direction":"negative"},"weekDelta":{"absoluteDelta":"2,65 ₽","relativeDelta":"2,13%","direction":"positive"},"monthDelta":{"absoluteDelta":"3,16 ₽","relativeDelta":"2,56%","direction":"positive"},"yearDelta":{"absoluteDelta":"−53,26 ₽","relativeDelta":"−29,58%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−148,57 ₽","relativeDelta":"−53,95%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 481,8 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3296.8,3299.2,3292.4,3295.4,3293.4,3303.4,3313.8,3333,3331.6,3333.6,3345.4,3343.4,3337.4,3339,3334.6,3375.4,3377.8,3382,3414.8,3433,3464.8,3481.8],"halfYearValue":[3358,3358,3356,3356,3356,3356,3114.2,3114.2,3114.2,2940,2940,2940,2940,3190,3190,3190,3204.4,3204.4,3204.4,3204.4,3481.8,3481.8],"allTimeValue":[1200,1821,6637.2,5314.5,1859,2614.5,3217,3475,3140,2576,2891.6,3422.6,3169.4,3072.8,3180.8,3358,3356,3114.2,2940,3190,3204.4,3481.8],"monthValue":[3264,3264.8,3289.8,3294,3327.6,3334.6,3328,3313.6,3340.2,3330,3331.8,3334.8,3328.8,3355.6,3340,3284.6,3293,3291.6,3293.8,3334.4,3377,3481.8],"yearValue":[3492,3368.2,3557.6,3101.2,3279.8,3102,3128.6,3194.4,3216,3352.6,3330,3377.6,3357.4,3114,2905,2940,2907,3119,3147.8,3204.4,3331.8,3481.8],"dayValue":[3375,3389,3399,3397.8,3407.6,3409,3413.4,3417.4,3434.8,3443.4,3428.4,3437.4,3445.8,3475.6,3473,3465.4,3467,3464,3466.8,3467.4,3467.2,3481.8],"quarterValue":[2940,2940,2940,2940,3190,3190,3190,3190,3190,3190,3190,3204.4,3204.4,3204.4,3204.4,3204.4,3204.4,3204.4,3481.8,3481.8,3481.8,3481.8]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"104,80 ₽","relativeDelta":"3,1%","direction":"positive"},"weekDelta":{"absoluteDelta":"185 ₽","relativeDelta":"5,61%","direction":"positive"},"monthDelta":{"absoluteDelta":"217,80 ₽","relativeDelta":"6,67%","direction":"positive"},"yearDelta":{"absoluteDelta":"−10,20 ₽","relativeDelta":"−0,29%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 281,80 ₽","relativeDelta":"190,15%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"74,57 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[73.38,73.29,73.1,73.06,73.23,73.65,74.18,74.6,74.4,74.67,75.19,74.9,74.66,74.58,73.8,75.21,75.5,76,75.14,75.04,74.66,74.57],"halfYearValue":[87.76,87.76,87.76,87.76,65.39,65.39,65.39,65.39,65.39,65.39,65.39,77.5,77.5,77.5,77.5,77.5,77.5,77.5,74.57,74.57,74.57,74.57],"allTimeValue":[114,847,676,216,65,87.27,59.85,163.9,91.07,66.78,83.75,132.33,124.55,259,197.48,122.91,93.85,85.49,87.76,65.39,77.5,74.57],"monthValue":[74.31,74.05,74.01,73.69,73.68,73.79,73.65,72.99,73.99,74.55,74.52,74.78,74.31,74.25,74.16,73.37,73.31,73.3,73.35,74.64,75.85,74.57],"yearValue":[122.91,115.7,123.64,95.87,97,88.75,86.91,85.49,88.6,92.4,90.3,87,82.36,74.96,65.39,67.37,64.81,71.89,74.59,71.94,74.52,74.57],"dayValue":[75.66,75.8,75.85,75.66,75.6,75.18,75.21,75.3,75.34,75.12,75.06,75.16,74.98,74.99,74.84,74.51,74.72,74.65,74.67,74.53,74.6,74.57],"quarterValue":[65.39,65.39,65.39,65.39,65.39,65.39,77.5,77.5,77.5,77.5,77.5,77.5,77.5,77.5,77.5,77.5,74.57,74.57,74.57,74.57,74.57,74.57]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,28 ₽","relativeDelta":"−1,69%","direction":"negative"},"weekDelta":{"absoluteDelta":"1,19 ₽","relativeDelta":"1,62%","direction":"positive"},"monthDelta":{"absoluteDelta":"0,26 ₽","relativeDelta":"0,35%","direction":"positive"},"yearDelta":{"absoluteDelta":"−48,34 ₽","relativeDelta":"−39,33%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−39,43 ₽","relativeDelta":"−34,59%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"310,66 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[301.81,302.97,302.63,303.07,302.87,303.76,304.38,305.8,305.41,305.86,305.9,307.03,305.47,305.69,304.84,306.81,308.18,308.84,311.17,310.6,311.03,310.66],"halfYearValue":[303.3,303.3,303.3,303.3,282.91,282.91,282.91,282.91,282.91,282.91,282.91,306.39,306.39,306.39,306.39,306.39,306.39,306.39,310.66,310.66,310.66,310.66],"allTimeValue":[49.65,99.27,37.43,102.53,99.6,99.5,77.34,109.47,160.5,197.12,193.98,325.44,132.9,242.62,277.84,243.6,315.23,309.3,303.3,282.91,306.39,310.66],"monthValue":[301.52,301.28,303.62,304.03,306.22,306.88,306.29,303.17,304.92,303.58,305.62,305.7,304.16,303.81,303.86,300.61,301.75,301.67,302.9,305.76,308.55,310.66],"yearValue":[319.5,315.18,315.23,292.46,314.23,304.72,309.63,313.38,319.37,310.4,317.97,311.42,309.76,291.69,285.39,296.12,294.68,301.76,297.72,298.58,305.62,310.66],"dayValue":[308.54,309.71,309.72,310.11,310.74,310.72,310.74,311.42,311.4,311.53,310.72,311.07,311.2,311.11,310.37,310.95,311.08,310.92,310.8,310.59,310.95,310.66],"quarterValue":[282.91,282.91,282.91,282.91,282.91,282.91,306.39,306.39,306.39,306.39,306.39,306.39,306.39,306.39,306.39,306.39,310.66,310.66,310.66,310.66,310.66,310.66]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,11 ₽","relativeDelta":"0,68%","direction":"positive"},"weekDelta":{"absoluteDelta":"8,85 ₽","relativeDelta":"2,93%","direction":"positive"},"monthDelta":{"absoluteDelta":"9,14 ₽","relativeDelta":"3,03%","direction":"positive"},"yearDelta":{"absoluteDelta":"−8,84 ₽","relativeDelta":"−2,77%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"261,01 ₽","relativeDelta":"525,71%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"23:35","dateInfo":"16.02.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"13,81 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 23:35, дата 16.02.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/AFKS.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7846","animationChart":true,"language":"ru","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,012 ₽","relativeDelta":"0,09%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,66 ₽","relativeDelta":"5,03%","direction":"positive"},"monthDelta":{"absoluteDelta":"0,68 ₽","relativeDelta":"5,2%","direction":"positive"},"yearDelta":{"absoluteDelta":"−3,59 ₽","relativeDelta":"−20,62%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−27,64 ₽","relativeDelta":"−66,68%","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":"JziAaFLIA10/9QlRe80mvQ==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"a4mbw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"a4mb3":{"state":{"items":[{"subtitle":"505 предложений от 86 банков","text":"505 предложений от 86 банков","buttonText":"Подобрать","title":"Вклады до 27%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 24 банков","text":"Предложения от 24 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 17 страховых","text":"Получите цены сразу от 17 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1771275264165718-5457194593194264201-balancer-l7leveler-kubr-yp-klg-261-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 16% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 16% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_rMMe1NvDtuquOScGvQML/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"a4mbw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"a4mb4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки AFKS","subtype":"rsya_finance_main","nonceId":"JziAaFLIA10/9QlRe80mvQ==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1771275264165718-5457194593194264201-balancer-l7leveler-kubr-yp-klg-261-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"a4mbw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"a4mb5":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Ричмонд","title":"Ричмонд","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Ричмонд","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%20AFKS&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":"a4mbw07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}