Стоимость акции Газпрома (GAZP) за последний месяц опустилась на 16,26 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
GAZPГазпромБиржа MOEX, время открытия 10:45, дата 23.06.2026
{"d3wd0":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","iframeUrl":"https://yandex.ru/favs?isIframeMode=1&favoritesTheme=products&lr=213&from=desktop_header"}},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BGAZP%26ncrnd%3D89569","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%2BGAZP%26ncrnd%3D89569&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1782202675413880-13813461811041399794-balancer-l7leveler-kubr-yp-klg-203-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}]},"context":{"query":"котировки GAZP","reqid":"1782202675413880-13813461811041399794-balancer-l7leveler-kubr-yp-klg-203-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки GAZP\"}","selectedTabId":"finance","counters":{"type":"b","data":{"$header":"d3wdz000","logo":"d3wdz001","advanced-search":"d3wdz002","login":"d3wdz004","usermenu":"d3wdz005","market-cart":"d3wdz007","more-button":"d3wdz008","cbir":"d3wdz009","clear":"d3wdz00a","submit":"d3wdz00b","alice":"d3wdz00c","favorites":"d3wdz00d","ecom-orders":"d3wdz00e","weather-informer":"d3wdz00f","$navigation":"d3wdz00g","item":"d3wdz01j","tab-search":"d3wdz012","tab-alice_chat":"d3wdz014","tab-finance":"d3wdz016","tab-images":"d3wdz018","tab-video":"d3wdz01a","tab-maps":"d3wdz01c","tab-shopping":"d3wdz01e","tab-realty":"d3wdz01g","tab-translate":"d3wdz01i","tab-all":"d3wdz01k"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"2413997941782202675"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"],"logData":{"corrected_text":{"to":"Акции","key":"text"},"misspell":{"source":"","fixed":""}}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"d3wdw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"d3wd1":{"state":{"title":"Акции Газпром (GAZP)","subtitle":"Стоимость акции Газпрома (GAZP) за последний месяц опустилась на 16,26 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"d3wdw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"d3wd2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"31430","open":"104.32","close":"104.19","value":"104.19","low":"104.18","high":"104.33","ts":"1782114000"},{"volume":"370660","open":"104.38","close":"104.49","value":"104.49","low":"104.37","high":"104.61","ts":"1782114300"},{"volume":"58720","open":"104.63","close":"104.63","value":"104.63","low":"104.62","high":"104.66","ts":"1782114600"},{"volume":"96230","open":"104.63","close":"104.56","value":"104.56","low":"104.54","high":"104.67","ts":"1782114900"},{"volume":"36430","open":"104.6","close":"104.69","value":"104.69","low":"104.6","high":"104.75","ts":"1782115200"},{"volume":"182400","open":"104.69","close":"104.73","value":"104.73","low":"104.67","high":"104.77","ts":"1782115500"},{"volume":"228670","open":"104.94","close":"104.99","value":"104.99","low":"104.9","high":"105","ts":"1782115800"},{"volume":"17340","open":"104.72","close":"104.7","value":"104.7","low":"104.66","high":"104.73","ts":"1782116100"},{"volume":"12090","open":"104.63","close":"104.65","value":"104.65","low":"104.62","high":"104.67","ts":"1782116400"},{"volume":"18290","open":"104.66","close":"104.64","value":"104.64","low":"104.61","high":"104.66","ts":"1782116700"},{"volume":"70440","open":"104.6","close":"104.59","value":"104.59","low":"104.59","high":"104.65","ts":"1782117000"},{"volume":"167270","open":"104.62","close":"104.63","value":"104.63","low":"104.6","high":"104.71","ts":"1782117300"},{"volume":"21700","open":"104.62","close":"104.6","value":"104.6","low":"104.56","high":"104.63","ts":"1782117600"},{"volume":"122240","open":"104.54","close":"104.45","value":"104.45","low":"104.45","high":"104.55","ts":"1782117900"},{"volume":"26940","open":"104.55","close":"104.43","value":"104.43","low":"104.43","high":"104.59","ts":"1782118200"},{"volume":"121330","open":"104.43","close":"104.33","value":"104.33","low":"104.24","high":"104.44","ts":"1782118500"},{"volume":"10760","open":"104.23","close":"104.25","value":"104.25","low":"104.23","high":"104.26","ts":"1782118800"},{"volume":"63000","open":"104.1","close":"104.16","value":"104.16","low":"104.1","high":"104.18","ts":"1782119100"},{"volume":"14310","open":"104.19","close":"104.2","value":"104.2","low":"104.17","high":"104.22","ts":"1782119400"},{"volume":"205890","open":"104.05","close":"103.95","value":"103.95","low":"103.9","high":"104.05","ts":"1782119700"},{"volume":"293440","open":"103.98","close":"103.8","value":"103.8","low":"103.8","high":"104","ts":"1782120000"},{"volume":"146430","open":"103.77","close":"103.85","value":"103.85","low":"103.76","high":"103.87","ts":"1782120300"},{"volume":"45300","open":"103.92","close":"103.83","value":"103.83","low":"103.8","high":"103.93","ts":"1782120600"},{"volume":"458230","open":"103.61","close":"103.5","value":"103.5","low":"103.4","high":"103.62","ts":"1782120900"},{"volume":"193010","open":"103.32","close":"103.2","value":"103.2","low":"103.2","high":"103.33","ts":"1782121200"},{"volume":"339700","open":"103.29","close":"103.15","value":"103.15","low":"103.07","high":"103.29","ts":"1782121500"},{"volume":"252660","open":"102.67","close":"102.66","value":"102.66","low":"102.66","high":"102.77","ts":"1782121800"},{"volume":"433990","open":"102.6","close":"102.51","value":"102.51","low":"102.5","high":"102.64","ts":"1782122100"},{"volume":"228780","open":"102.39","close":"102.41","value":"102.41","low":"102.37","high":"102.54","ts":"1782122400"},{"volume":"531850","open":"101.86","close":"101.92","value":"101.92","low":"101.79","high":"101.99","ts":"1782122700"},{"volume":"495990","open":"101.44","close":"101.64","value":"101.64","low":"101.42","high":"101.64","ts":"1782123000"},{"volume":"353860","open":"101.48","close":"101.69","value":"101.69","low":"101.44","high":"101.72","ts":"1782123300"},{"volume":"110000","open":"102.03","close":"101.85","value":"101.85","low":"101.82","high":"102.04","ts":"1782123600"},{"volume":"302360","open":"101.87","close":"101.71","value":"101.71","low":"101.57","high":"101.91","ts":"1782123900"},{"volume":"116750","open":"101.87","close":"101.88","value":"101.88","low":"101.8","high":"102.05","ts":"1782124200"},{"volume":"208270","open":"102.06","close":"102","value":"102","low":"102","high":"102.06","ts":"1782124500"},{"volume":"91550","open":"102.11","close":"102.06","value":"102.06","low":"102.02","high":"102.18","ts":"1782124800"},{"volume":"58150","open":"102.15","close":"102.22","value":"102.22","low":"102.11","high":"102.27","ts":"1782125100"},{"volume":"48900","open":"102.03","close":"102.1","value":"102.1","low":"102","high":"102.11","ts":"1782125400"},{"volume":"369580","open":"102","close":"102.17","value":"102.17","low":"101.98","high":"102.22","ts":"1782125700"},{"volume":"82500","open":"102.21","close":"102.2","value":"102.2","low":"102.16","high":"102.26","ts":"1782126000"},{"volume":"368760","open":"101.99","close":"101.79","value":"101.79","low":"101.72","high":"101.99","ts":"1782126300"},{"volume":"171490","open":"102.32","close":"102.27","value":"102.27","low":"102.24","high":"102.32","ts":"1782126600"},{"volume":"59000","open":"102.1","close":"102.16","value":"102.16","low":"102.08","high":"102.22","ts":"1782126900"},{"volume":"38690","open":"101.94","close":"101.92","value":"101.92","low":"101.87","high":"101.94","ts":"1782127200"},{"volume":"44190","open":"101.9","close":"101.9","value":"101.9","low":"101.8","high":"101.9","ts":"1782127500"},{"volume":"85250","open":"101.87","close":"101.81","value":"101.81","low":"101.8","high":"101.89","ts":"1782127800"},{"volume":"167410","open":"101.85","close":"101.85","value":"101.85","low":"101.82","high":"101.93","ts":"1782128100"},{"volume":"49370","open":"101.96","close":"101.98","value":"101.98","low":"101.94","high":"101.99","ts":"1782128400"},{"volume":"60080","open":"101.68","close":"101.61","value":"101.61","low":"101.56","high":"101.71","ts":"1782128700"},{"volume":"588950","open":"100.86","close":"100.8","value":"100.8","low":"100.75","high":"100.89","ts":"1782129000"},{"volume":"608020","open":"100.72","close":"100.51","value":"100.51","low":"100.5","high":"100.81","ts":"1782129300"},{"volume":"393440","open":"100.5","close":"100.51","value":"100.51","low":"100.5","high":"100.59","ts":"1782129600"},{"volume":"254530","open":"100.21","close":"100.14","value":"100.14","low":"100.12","high":"100.29","ts":"1782129900"},{"volume":"479380","open":"100.21","close":"100.5","value":"100.5","low":"100.12","high":"100.52","ts":"1782130200"},{"volume":"322340","open":"100.37","close":"100.63","value":"100.63","low":"100.37","high":"100.65","ts":"1782130500"},{"volume":"213530","open":"100.28","close":"100.43","value":"100.43","low":"100.28","high":"100.48","ts":"1782130800"},{"volume":"413800","open":"100.2","close":"100.39","value":"100.39","low":"100.15","high":"100.39","ts":"1782131100"},{"volume":"168010","open":"100.26","close":"100.13","value":"100.13","low":"100.12","high":"100.29","ts":"1782131400"},{"volume":"628260","open":"100.22","close":"100.51","value":"100.51","low":"100.17","high":"100.55","ts":"1782131700"},{"volume":"85270","open":"100.58","close":"100.6","value":"100.6","low":"100.53","high":"100.6","ts":"1782132000"},{"volume":"142560","open":"100.6","close":"100.81","value":"100.81","low":"100.6","high":"100.82","ts":"1782132300"},{"volume":"329800","open":"100.62","close":"100.44","value":"100.44","low":"100.37","high":"100.62","ts":"1782132600"},{"volume":"140440","open":"100.89","close":"100.79","value":"100.79","low":"100.75","high":"100.9","ts":"1782132900"},{"volume":"544550","open":"101","close":"100.96","value":"100.96","low":"100.5","high":"101.04","ts":"1782133200"},{"volume":"96610","open":"100.86","close":"101.04","value":"101.04","low":"100.85","high":"101.05","ts":"1782133500"},{"volume":"85010","open":"100.91","close":"100.89","value":"100.89","low":"100.84","high":"100.91","ts":"1782133800"},{"volume":"41610","open":"100.92","close":"100.95","value":"100.95","low":"100.9","high":"100.95","ts":"1782134100"},{"volume":"78020","open":"100.61","close":"100.52","value":"100.52","low":"100.4","high":"100.61","ts":"1782134400"},{"volume":"303790","open":"100.48","close":"100.3","value":"100.3","low":"100.3","high":"100.5","ts":"1782134700"},{"volume":"231380","open":"100.24","close":"100.23","value":"100.23","low":"100.17","high":"100.26","ts":"1782135000"},{"volume":"171520","open":"100.03","close":"100.09","value":"100.09","low":"100","high":"100.12","ts":"1782135300"},{"volume":"747420","open":"99.61","close":"99.59","value":"99.59","low":"99.4","high":"99.66","ts":"1782135600"},{"volume":"945570","open":"99.37","close":"99.07","value":"99.07","low":"99.03","high":"99.38","ts":"1782135900"},{"volume":"460150","open":"99","close":"99.1","value":"99.1","low":"98.99","high":"99.11","ts":"1782136200"},{"volume":"214710","open":"99.22","close":"99.43","value":"99.43","low":"99.17","high":"99.44","ts":"1782136500"},{"volume":"292010","open":"99.32","close":"99.14","value":"99.14","low":"99.11","high":"99.34","ts":"1782136800"},{"volume":"584750","open":"99.18","close":"99.14","value":"99.14","low":"99.07","high":"99.37","ts":"1782137100"},{"volume":"478640","open":"99.52","close":"99.64","value":"99.64","low":"99.48","high":"99.72","ts":"1782137400"},{"volume":"128790","open":"99.53","close":"99.64","value":"99.64","low":"99.51","high":"99.66","ts":"1782137700"},{"volume":"307710","open":"99.32","close":"99.37","value":"99.37","low":"99.17","high":"99.39","ts":"1782138000"},{"volume":"216210","open":"99.51","close":"99.37","value":"99.37","low":"99.32","high":"99.52","ts":"1782138300"},{"volume":"90550","open":"99.69","close":"99.58","value":"99.58","low":"99.56","high":"99.69","ts":"1782138600"},{"volume":"281420","open":"99.71","close":"99.84","value":"99.84","low":"99.66","high":"99.85","ts":"1782138900"},{"volume":"62970","open":"99.63","close":"99.69","value":"99.69","low":"99.6","high":"99.69","ts":"1782139200"},{"volume":"98440","open":"99.68","close":"99.75","value":"99.75","low":"99.61","high":"99.75","ts":"1782139500"},{"volume":"282970","open":"99.71","close":"99.53","value":"99.53","low":"99.46","high":"99.73","ts":"1782139800"},{"volume":"130000","open":"99.03","close":"99","value":"99","low":"98.86","high":"99.03","ts":"1782140100"},{"volume":"64740","open":"99.35","close":"99.39","value":"99.39","low":"99.33","high":"99.4","ts":"1782140400"},{"volume":"94420","open":"99.32","close":"99.31","value":"99.31","low":"99.26","high":"99.35","ts":"1782140700"},{"volume":"98790","open":"99.41","close":"99.35","value":"99.35","low":"99.28","high":"99.41","ts":"1782141000"},{"volume":"216310","open":"99.5","close":"99.62","value":"99.62","low":"99.49","high":"99.63","ts":"1782141300"},{"volume":"186720","open":"99.52","close":"99.29","value":"99.29","low":"99.29","high":"99.53","ts":"1782141600"},{"volume":"315260","open":"99.01","close":"99","value":"99","low":"98.95","high":"99.01","ts":"1782141900"},{"volume":"54970","open":"98.99","close":"98.97","value":"98.97","low":"98.9","high":"99.02","ts":"1782142200"},{"volume":"220410","open":"98.8","close":"98.73","value":"98.73","low":"98.73","high":"98.85","ts":"1782142500"},{"volume":"84570","open":"99.26","close":"99.23","value":"99.23","low":"99.16","high":"99.3","ts":"1782142800"},{"volume":"50130","open":"99.32","close":"99.32","value":"99.32","low":"99.29","high":"99.35","ts":"1782143100"},{"volume":"147280","open":"99.48","close":"99.54","value":"99.54","low":"99.45","high":"99.55","ts":"1782143400"},{"volume":"10850","open":"99.6","close":"99.6","value":"99.6","low":"99.6","high":"99.6","ts":"1782143700"},{"volume":"84150","open":"99.59","close":"99.46","value":"99.46","low":"99.41","high":"99.6","ts":"1782144000"},{"volume":"222470","open":"99.61","close":"99.67","value":"99.67","low":"99.56","high":"99.69","ts":"1782144300"},{"volume":"92060","open":"99.78","close":"99.83","value":"99.83","low":"99.76","high":"99.83","ts":"1782144600"},{"volume":"77790","open":"99.76","close":"99.75","value":"99.75","low":"99.75","high":"99.78","ts":"1782144900"},{"volume":"76910","open":"99.84","close":"99.81","value":"99.81","low":"99.8","high":"99.87","ts":"1782145200"},{"volume":"58440","open":"99.9","close":"99.9","value":"99.9","low":"99.88","high":"99.92","ts":"1782145500"},{"volume":"28740","open":"99.8","close":"99.79","value":"99.79","low":"99.72","high":"99.81","ts":"1782145800"},{"volume":"72990","open":"99.77","close":"99.76","value":"99.76","low":"99.71","high":"99.77","ts":"1782146100"},{"volume":"137200","open":"99.71","close":"99.6","value":"99.6","low":"99.57","high":"99.72","ts":"1782146400"},{"volume":"13340","open":"99.66","close":"99.61","value":"99.61","low":"99.61","high":"99.66","ts":"1782146700"},{"volume":"15690","open":"99.73","close":"99.75","value":"99.75","low":"99.72","high":"99.75","ts":"1782147000"},{"volume":"59100","open":"99.78","close":"99.84","value":"99.84","low":"99.78","high":"99.84","ts":"1782147300"},{"volume":"184550","open":"99.85","close":"99.79","value":"99.79","low":"99.77","high":"99.86","ts":"1782147600"},{"volume":"23540","open":"99.79","close":"99.8","value":"99.8","low":"99.78","high":"99.8","ts":"1782147900"},{"volume":"11630","open":"99.8","close":"99.8","value":"99.8","low":"99.79","high":"99.8","ts":"1782148200"},{"volume":"56690","open":"99.75","close":"99.73","value":"99.73","low":"99.72","high":"99.75","ts":"1782148500"},{"volume":"38640","open":"99.25","close":"99.32","value":"99.32","low":"99.24","high":"99.32","ts":"1782148800"},{"volume":"112390","open":"99.3","close":"99.2","value":"99.2","low":"99.15","high":"99.3","ts":"1782149100"},{"volume":"91240","open":"99.32","close":"99.33","value":"99.33","low":"99.24","high":"99.34","ts":"1782149400"},{"volume":"29100","open":"99.42","close":"99.48","value":"99.48","low":"99.42","high":"99.49","ts":"1782149700"},{"volume":"12040","open":"99.41","close":"99.4","value":"99.4","low":"99.33","high":"99.41","ts":"1782150000"},{"volume":"170010","open":"99.15","close":"99.04","value":"99.04","low":"99.02","high":"99.18","ts":"1782150300"},{"volume":"28360","open":"99.03","close":"99.04","value":"99.04","low":"99.01","high":"99.05","ts":"1782150600"},{"volume":"154880","open":"98.86","close":"99","value":"99","low":"98.85","high":"99","ts":"1782150900"},{"volume":"30800","open":"98.9","close":"98.94","value":"98.94","low":"98.9","high":"98.99","ts":"1782151200"},{"volume":"53810","open":"98.96","close":"98.96","value":"98.96","low":"98.95","high":"98.98","ts":"1782151500"},{"volume":"50420","open":"99.07","close":"99.05","value":"99.05","low":"99","high":"99.1","ts":"1782151800"},{"volume":"29580","open":"99.02","close":"99.05","value":"99.05","low":"99.01","high":"99.08","ts":"1782152100"},{"volume":"41350","open":"99.05","close":"99.02","value":"99.02","low":"99.01","high":"99.05","ts":"1782152400"},{"volume":"33430","open":"99.11","close":"99.13","value":"99.13","low":"99.11","high":"99.17","ts":"1782152700"},{"volume":"30290","open":"99.26","close":"99.29","value":"99.29","low":"99.22","high":"99.3","ts":"1782153000"},{"volume":"19990","open":"99.34","close":"99.35","value":"99.35","low":"99.33","high":"99.35","ts":"1782153300"},{"volume":"14160","open":"99.19","close":"99.21","value":"99.21","low":"99.19","high":"99.24","ts":"1782153600"},{"volume":"61640","open":"99.15","close":"99.12","value":"99.12","low":"99.08","high":"99.15","ts":"1782153900"},{"volume":"19490","open":"99.11","close":"99.05","value":"99.05","low":"99.04","high":"99.13","ts":"1782154200"},{"volume":"37980","open":"98.88","close":"98.91","value":"98.91","low":"98.86","high":"98.92","ts":"1782154500"},{"volume":"113990","open":"98.87","close":"98.83","value":"98.83","low":"98.8","high":"98.88","ts":"1782154800"},{"volume":"35940","open":"98.92","close":"98.92","value":"98.92","low":"98.91","high":"98.93","ts":"1782155100"},{"volume":"474450","open":"98.59","close":"98.46","value":"98.46","low":"98.41","high":"98.59","ts":"1782155400"},{"volume":"59390","open":"98.61","close":"98.65","value":"98.65","low":"98.6","high":"98.69","ts":"1782155700"},{"volume":"31450","open":"98.6","close":"98.58","value":"98.58","low":"98.55","high":"98.63","ts":"1782156000"},{"volume":"71340","open":"98.65","close":"98.62","value":"98.62","low":"98.6","high":"98.66","ts":"1782156300"},{"volume":"147190","open":"98.3","close":"98.43","value":"98.43","low":"98.27","high":"98.44","ts":"1782156600"},{"volume":"285100","open":"98.4","close":"98.55","value":"98.55","low":"98.38","high":"98.57","ts":"1782156900"},{"volume":"266930","open":"98.77","close":"98.78","value":"98.78","low":"98.68","high":"98.84","ts":"1782157200"},{"volume":"36000","open":"98.78","close":"98.76","value":"98.76","low":"98.73","high":"98.8","ts":"1782157500"},{"volume":"125640","open":"98.81","close":"98.89","value":"98.89","low":"98.81","high":"98.89","ts":"1782157800"},{"volume":"108420","open":"99.2","close":"99.25","value":"99.25","low":"99.18","high":"99.28","ts":"1782158100"},{"volume":"71710","open":"99.22","close":"99.26","value":"99.26","low":"99.18","high":"99.34","ts":"1782158400"},{"volume":"82800","open":"99.25","close":"99.18","value":"99.18","low":"99.12","high":"99.25","ts":"1782158700"},{"volume":"122170","open":"99.35","close":"99.35","value":"99.35","low":"99.3","high":"99.39","ts":"1782159000"},{"volume":"110390","open":"99.5","close":"99.49","value":"99.49","low":"99.45","high":"99.55","ts":"1782159300"},{"volume":"138710","open":"99.42","close":"99.48","value":"99.48","low":"99.41","high":"99.48","ts":"1782159600"},{"volume":"129620","open":"99.43","close":"99.38","value":"99.38","low":"99.37","high":"99.47","ts":"1782159900"},{"volume":"15320","open":"99.26","close":"99.26","value":"99.26","low":"99.25","high":"99.27","ts":"1782160200"},{"volume":"20630","open":"99.3","close":"99.3","value":"99.3","low":"99.27","high":"99.3","ts":"1782160500"},{"volume":"66940","open":"99.26","close":"99.25","value":"99.25","low":"99.25","high":"99.29","ts":"1782160800"},{"volume":"22130","open":"99.28","close":"99.16","value":"99.16","low":"99.16","high":"99.28","ts":"1782161100"},{"volume":"13920","open":"99.5","close":"99.5","value":"99.5","low":"99.5","high":"99.5","ts":"1782186900"},{"volume":"231650","open":"98.47","close":"98.83","value":"98.83","low":"98.41","high":"98.83","ts":"1782187200"},{"volume":"32860","open":"99.23","close":"99.21","value":"99.21","low":"99.15","high":"99.24","ts":"1782187500"},{"volume":"18820","open":"99.08","close":"99.1","value":"99.1","low":"99.07","high":"99.1","ts":"1782187800"},{"volume":"161620","open":"98.67","close":"98.4","value":"98.4","low":"98.4","high":"98.67","ts":"1782188100"},{"volume":"310980","open":"97.67","close":"97.36","value":"97.36","low":"97.33","high":"97.7","ts":"1782188400"},{"volume":"77730","open":"97.84","close":"97.82","value":"97.82","low":"97.78","high":"97.84","ts":"1782188700"},{"volume":"147080","open":"97.91","close":"98.02","value":"98.02","low":"97.89","high":"98.05","ts":"1782189000"},{"volume":"272750","open":"97.87","close":"97.8","value":"97.8","low":"97.77","high":"97.9","ts":"1782189300"},{"volume":"97440","open":"98.2","close":"98.33","value":"98.33","low":"98.17","high":"98.33","ts":"1782189600"},{"volume":"104450","open":"98.11","close":"98.1","value":"98.1","low":"98.06","high":"98.18","ts":"1782189900"},{"volume":"187800","open":"97.87","close":"97.81","value":"97.81","low":"97.71","high":"97.87","ts":"1782190200"},{"volume":"64360","open":"97.84","close":"97.83","value":"97.83","low":"97.79","high":"97.91","ts":"1782190500"},{"volume":"52610","open":"97.92","close":"98.02","value":"98.02","low":"97.91","high":"98.06","ts":"1782190800"},{"volume":"47410","open":"98.08","close":"98.18","value":"98.18","low":"98.03","high":"98.18","ts":"1782191100"},{"volume":"38140","open":"98.34","close":"98.31","value":"98.31","low":"98.27","high":"98.38","ts":"1782191400"},{"volume":"49730","open":"98.36","close":"98.28","value":"98.28","low":"98.27","high":"98.36","ts":"1782191700"},{"volume":"58020","open":"98.18","close":"98.24","value":"98.24","low":"98.17","high":"98.25","ts":"1782192000"},{"volume":"128190","open":"98.44","close":"98.46","value":"98.46","low":"98.41","high":"98.57","ts":"1782192300"},{"volume":"35890","open":"98.42","close":"98.49","value":"98.49","low":"98.42","high":"98.5","ts":"1782192600"},{"volume":"45140","open":"98.38","close":"98.36","value":"98.36","low":"98.31","high":"98.38","ts":"1782192900"},{"volume":"46380","open":"98.18","close":"98.18","value":"98.18","low":"98.11","high":"98.18","ts":"1782193200"},{"volume":"55250","open":"98.13","close":"98.11","value":"98.11","low":"98.1","high":"98.13","ts":"1782193500"},{"volume":"34020","open":"98.11","close":"98.18","value":"98.18","low":"98.09","high":"98.18","ts":"1782193800"},{"volume":"29680","open":"98.17","close":"98.14","value":"98.14","low":"98.13","high":"98.18","ts":"1782194100"},{"volume":"306750","open":"99.21","close":"99.43","value":"99.43","low":"99.08","high":"99.43","ts":"1782194400"},{"volume":"201550","open":"99.43","close":"99.56","value":"99.56","low":"99.38","high":"99.56","ts":"1782194700"},{"volume":"524960","open":"100.31","close":"100.56","value":"100.56","low":"100.27","high":"100.61","ts":"1782195000"},{"volume":"204930","open":"100.28","close":"100.26","value":"100.26","low":"100.25","high":"100.37","ts":"1782195300"},{"volume":"145090","open":"100.32","close":"100.23","value":"100.23","low":"100.17","high":"100.39","ts":"1782195600"},{"volume":"102610","open":"100","close":"99.81","value":"99.81","low":"99.74","high":"100","ts":"1782195900"},{"volume":"155430","open":"99.99","close":"100.01","value":"100.01","low":"99.97","high":"100.08","ts":"1782196200"},{"volume":"99290","open":"99.96","close":"99.89","value":"99.89","low":"99.88","high":"99.96","ts":"1782196500"},{"volume":"75420","open":"99.54","close":"99.47","value":"99.47","low":"99.46","high":"99.56","ts":"1782196800"},{"volume":"330880","open":"99.2","close":"99.07","value":"99.07","low":"98.95","high":"99.2","ts":"1782197100"},{"volume":"116350","open":"99.28","close":"99.42","value":"99.42","low":"99.23","high":"99.46","ts":"1782197400"},{"volume":"130880","open":"99.8","close":"99.8","value":"99.8","low":"99.69","high":"99.8","ts":"1782197700"},{"volume":"54040","open":"99.27","close":"99.46","value":"99.46","low":"99.26","high":"99.48","ts":"1782198000"},{"volume":"799640","open":"100.88","close":"101.03","value":"101.03","low":"100.86","high":"101.25","ts":"1782198300"},{"volume":"1260740","open":"101.16","close":"100.81","value":"100.81","low":"100.41","high":"101.19","ts":"1782198600"},{"volume":"1377910","open":"100.82","close":"100.68","value":"100.68","low":"100.63","high":"101.2","ts":"1782198900"},{"volume":"870720","open":"100.67","close":"100.55","value":"100.55","low":"100.55","high":"101.15","ts":"1782199200"},{"volume":"1010570","open":"100.55","close":"100.85","value":"100.85","low":"100.51","high":"101","ts":"1782199500"},{"volume":"819760","open":"100.85","close":"100.86","value":"100.86","low":"100.74","high":"101.15","ts":"1782199800"},{"volume":"429560","open":"100.86","close":"100.95","value":"100.95","low":"100.8","high":"101.18","ts":"1782200100"},{"volume":"260880","open":"100.95","close":"101.18","value":"101.18","low":"100.95","high":"101.19","ts":"1782200400"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"59560","open":"114.03","close":"113.98","value":"113.98","low":"113.98","high":"114.04","ts":"1781596800"},{"volume":"147120","open":"113.68","close":"113.64","value":"113.64","low":"113.59","high":"113.7","ts":"1781600400"},{"volume":"40510","open":"113.53","close":"113.48","value":"113.48","low":"113.48","high":"113.54","ts":"1781604000"},{"volume":"212020","open":"112.92","close":"112.82","value":"112.82","low":"112.8","high":"112.92","ts":"1781607600"},{"volume":"215500","open":"111.76","close":"111.73","value":"111.73","low":"111.7","high":"111.79","ts":"1781611200"},{"volume":"57270","open":"111.38","close":"111.32","value":"111.32","low":"111.29","high":"111.39","ts":"1781614800"},{"volume":"89600","open":"111.51","close":"111.44","value":"111.44","low":"111.41","high":"111.51","ts":"1781618400"},{"volume":"150","open":"111.7","close":"111.7","value":"111.7","low":"111.7","high":"111.7","ts":"1781622000"},{"volume":"11500","open":"111.71","close":"111.71","value":"111.71","low":"111.7","high":"111.71","ts":"1781625600"},{"volume":"13250","open":"111.62","close":"111.59","value":"111.59","low":"111.57","high":"111.62","ts":"1781629200"},{"volume":"16350","open":"111.68","close":"111.69","value":"111.69","low":"111.68","high":"111.7","ts":"1781632800"},{"volume":"5170","open":"111.6","close":"111.6","value":"111.6","low":"111.57","high":"111.6","ts":"1781636400"},{"volume":"12850","open":"111.54","close":"111.54","value":"111.54","low":"111.51","high":"111.55","ts":"1781640000"},{"volume":"890","open":"111.74","close":"111.74","value":"111.74","low":"111.74","high":"111.74","ts":"1781665200"},{"volume":"12860","open":"111.44","close":"111.47","value":"111.47","low":"111.4","high":"111.49","ts":"1781668800"},{"volume":"42560","open":"111.78","close":"111.78","value":"111.78","low":"111.77","high":"111.82","ts":"1781672400"},{"volume":"27980","open":"111.62","close":"111.57","value":"111.57","low":"111.51","high":"111.62","ts":"1781676000"},{"volume":"37220","open":"111.42","close":"111.42","value":"111.42","low":"111.4","high":"111.46","ts":"1781679600"},{"volume":"54180","open":"110.51","close":"110.44","value":"110.44","low":"110.43","high":"110.52","ts":"1781683200"},{"volume":"90900","open":"110.42","close":"110.46","value":"110.46","low":"110.41","high":"110.53","ts":"1781686800"},{"volume":"21380","open":"110.73","close":"110.7","value":"110.7","low":"110.7","high":"110.74","ts":"1781690400"},{"volume":"222930","open":"110.43","close":"110.5","value":"110.5","low":"110.43","high":"110.63","ts":"1781694000"},{"volume":"156660","open":"110.41","close":"110.29","value":"110.29","low":"110.26","high":"110.42","ts":"1781697600"},{"volume":"24380","open":"110.21","close":"110.22","value":"110.22","low":"110.2","high":"110.25","ts":"1781701200"},{"volume":"143200","open":"109.97","close":"109.95","value":"109.95","low":"109.88","high":"109.97","ts":"1781704800"},{"volume":"460","open":"109.98","close":"109.98","value":"109.98","low":"109.98","high":"109.98","ts":"1781708400"},{"volume":"510610","open":"110.05","close":"109.84","value":"109.84","low":"109.8","high":"110.06","ts":"1781712000"},{"volume":"20600","open":"110.01","close":"110.01","value":"110.01","low":"109.99","high":"110.01","ts":"1781715600"},{"volume":"3500","open":"109.99","close":"109.99","value":"109.99","low":"109.98","high":"109.99","ts":"1781719200"},{"volume":"3220","open":"109.95","close":"109.94","value":"109.94","low":"109.93","high":"109.95","ts":"1781722800"},{"volume":"63320","open":"109.81","close":"109.82","value":"109.82","low":"109.76","high":"109.83","ts":"1781726400"},{"volume":"19100","open":"109.83","close":"109.83","value":"109.83","low":"109.83","high":"109.83","ts":"1781751600"},{"volume":"1440","open":"109.29","close":"109.29","value":"109.29","low":"109.26","high":"109.29","ts":"1781755200"},{"volume":"11880","open":"108.94","close":"108.94","value":"108.94","low":"108.92","high":"108.94","ts":"1781758800"},{"volume":"14620","open":"108.26","close":"108.28","value":"108.28","low":"108.24","high":"108.29","ts":"1781762400"},{"volume":"290010","open":"108","close":"107.81","value":"107.81","low":"107.78","high":"108.01","ts":"1781766000"},{"volume":"32770","open":"108.1","close":"108.04","value":"108.04","low":"108.03","high":"108.1","ts":"1781769600"},{"volume":"46520","open":"107.92","close":"107.92","value":"107.92","low":"107.88","high":"107.94","ts":"1781773200"},{"volume":"43140","open":"107.69","close":"107.61","value":"107.61","low":"107.6","high":"107.69","ts":"1781776800"},{"volume":"37600","open":"106.95","close":"106.99","value":"106.99","low":"106.95","high":"106.99","ts":"1781780400"},{"volume":"228710","open":"106.71","close":"106.64","value":"106.64","low":"106.58","high":"106.73","ts":"1781784000"},{"volume":"17010","open":"107.01","close":"107","value":"107","low":"106.99","high":"107.04","ts":"1781787600"},{"volume":"27070","open":"107.08","close":"107.1","value":"107.1","low":"107.07","high":"107.11","ts":"1781791200"},{"volume":"5070","open":"106.97","close":"106.97","value":"106.97","low":"106.97","high":"106.97","ts":"1781794800"},{"volume":"25330","open":"107.01","close":"107.04","value":"107.04","low":"106.99","high":"107.04","ts":"1781798400"},{"volume":"6820","open":"107.12","close":"107.11","value":"107.11","low":"107.11","high":"107.12","ts":"1781802000"},{"volume":"40230","open":"107.25","close":"107.23","value":"107.23","low":"107.19","high":"107.25","ts":"1781805600"},{"volume":"23400","open":"107","close":"106.97","value":"106.97","low":"106.97","high":"107.02","ts":"1781809200"},{"volume":"48810","open":"106.78","close":"106.7","value":"106.7","low":"106.7","high":"106.83","ts":"1781812800"},{"volume":"100060","open":"107.21","close":"107.21","value":"107.21","low":"107.21","high":"107.21","ts":"1781838000"},{"volume":"5030","open":"107.34","close":"107.3","value":"107.3","low":"107.3","high":"107.34","ts":"1781841600"},{"volume":"3810","open":"107.38","close":"107.38","value":"107.38","low":"107.36","high":"107.39","ts":"1781845200"},{"volume":"34880","open":"107.5","close":"107.5","value":"107.5","low":"107.5","high":"107.52","ts":"1781848800"},{"volume":"7150","open":"107.5","close":"107.5","value":"107.5","low":"107.48","high":"107.51","ts":"1781852400"},{"volume":"25310","open":"107.76","close":"107.75","value":"107.75","low":"107.75","high":"107.76","ts":"1781856000"},{"volume":"76780","open":"107.67","close":"107.65","value":"107.65","low":"107.64","high":"107.74","ts":"1781859600"},{"volume":"57220","open":"105.81","close":"105.86","value":"105.86","low":"105.8","high":"105.88","ts":"1781863200"},{"volume":"31550","open":"105.7","close":"105.7","value":"105.7","low":"105.68","high":"105.71","ts":"1781866800"},{"volume":"57560","open":"106.23","close":"106.29","value":"106.29","low":"106.22","high":"106.31","ts":"1781870400"},{"volume":"14180","open":"106.04","close":"106.02","value":"106.02","low":"106.02","high":"106.07","ts":"1781874000"},{"volume":"71570","open":"105.5","close":"105.5","value":"105.5","low":"105.46","high":"105.54","ts":"1781877600"},{"volume":"240","open":"105.42","close":"105.42","value":"105.42","low":"105.42","high":"105.42","ts":"1781881200"},{"volume":"6430","open":"105.24","close":"105.25","value":"105.25","low":"105.2","high":"105.25","ts":"1781884800"},{"volume":"13170","open":"105.19","close":"105.19","value":"105.19","low":"105.18","high":"105.19","ts":"1781888400"},{"volume":"132570","open":"105.25","close":"105.19","value":"105.19","low":"105.18","high":"105.25","ts":"1781892000"},{"volume":"1001250","open":"105.19","close":"105.19","value":"105.19","low":"105.09","high":"105.21","ts":"1781895600"},{"volume":"4253030","open":"105.18","close":"104.49","value":"104.49","low":"104.3","high":"105.19","ts":"1781899200"},{"volume":"113240","open":"104.7","close":"104.7","value":"104.7","low":"104.7","high":"104.7","ts":"1782097200"},{"volume":"12960","open":"104.7","close":"104.67","value":"104.67","low":"104.65","high":"104.72","ts":"1782100800"},{"volume":"24820","open":"104.68","close":"104.65","value":"104.65","low":"104.61","high":"104.68","ts":"1782104400"},{"volume":"29320","open":"104.27","close":"104.33","value":"104.33","low":"104.24","high":"104.35","ts":"1782108000"},{"volume":"96230","open":"104.63","close":"104.56","value":"104.56","low":"104.54","high":"104.67","ts":"1782111600"},{"volume":"121330","open":"104.43","close":"104.33","value":"104.33","low":"104.24","high":"104.44","ts":"1782115200"},{"volume":"433990","open":"102.6","close":"102.51","value":"102.51","low":"102.5","high":"102.64","ts":"1782118800"},{"volume":"369580","open":"102","close":"102.17","value":"102.17","low":"101.98","high":"102.22","ts":"1782122400"},{"volume":"608020","open":"100.72","close":"100.51","value":"100.51","low":"100.5","high":"100.81","ts":"1782126000"},{"volume":"140440","open":"100.89","close":"100.79","value":"100.79","low":"100.75","high":"100.9","ts":"1782129600"},{"volume":"214710","open":"99.22","close":"99.43","value":"99.43","low":"99.17","high":"99.44","ts":"1782133200"},{"volume":"130000","open":"99.03","close":"99","value":"99","low":"98.86","high":"99.03","ts":"1782136800"},{"volume":"10850","open":"99.6","close":"99.6","value":"99.6","low":"99.6","high":"99.6","ts":"1782140400"},{"volume":"59100","open":"99.78","close":"99.84","value":"99.84","low":"99.78","high":"99.84","ts":"1782144000"},{"volume":"154880","open":"98.86","close":"99","value":"99","low":"98.85","high":"99","ts":"1782147600"},{"volume":"37980","open":"98.88","close":"98.91","value":"98.91","low":"98.86","high":"98.92","ts":"1782151200"},{"volume":"108420","open":"99.2","close":"99.25","value":"99.25","low":"99.18","high":"99.28","ts":"1782154800"},{"volume":"22130","open":"99.28","close":"99.16","value":"99.16","low":"99.16","high":"99.28","ts":"1782158400"},{"volume":"13920","open":"99.5","close":"99.5","value":"99.5","low":"99.5","high":"99.5","ts":"1782183600"},{"volume":"64360","open":"97.84","close":"97.83","value":"97.83","low":"97.79","high":"97.91","ts":"1782187200"},{"volume":"1759150","open":"98.27","close":"98.14","value":"98.14","low":"98.09","high":"98.57","ts":"1782190800"},{"volume":"13409300","open":"98.17","close":"99.8","value":"99.8","low":"98.17","high":"100.62","ts":"1782194400"},{"volume":"10299770","open":"99.8","close":"101.18","value":"101.18","low":"99.14","high":"101.25","ts":"1782198000"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"1630470","open":"117.52","close":"117.44","value":"117.44","low":"117.31","high":"117.81","ts":"1779483600"},{"volume":"3372980","open":"117.24","close":"117.4","value":"117.4","low":"117.1","high":"117.53","ts":"1779570000"},{"volume":"24942060","open":"117.27","close":"116.66","value":"116.66","low":"115.77","high":"117.71","ts":"1779656400"},{"volume":"42700968","open":"116.75","close":"115.5","value":"115.5","low":"115.03","high":"116.93","ts":"1779742800"},{"volume":"33130200","open":"115.89","close":"116.09","value":"116.09","low":"114.69","high":"116.64","ts":"1779829200"},{"volume":"23599580","open":"116.25","close":"115.7","value":"115.7","low":"115.37","high":"117","ts":"1779915600"},{"volume":"31003620","open":"115.9","close":"115.52","value":"115.52","low":"114.76","high":"116.66","ts":"1780002000"},{"volume":"1012280","open":"115.62","close":"115.76","value":"115.76","low":"115.51","high":"115.77","ts":"1780088400"},{"volume":"1076020","open":"115.74","close":"115.83","value":"115.83","low":"115.47","high":"115.86","ts":"1780174800"},{"volume":"38380344","open":"116","close":"116.15","value":"116.15","low":"115.16","high":"117","ts":"1780261200"},{"volume":"6282730","open":"117.81","close":"118.01","value":"118.01","low":"117.59","high":"118.24","ts":"1780347600"},{"volume":"27699520","open":"118.22","close":"115.97","value":"115.97","low":"115.9","high":"118.5","ts":"1780434000"},{"volume":"26564160","open":"116.02","close":"116.69","value":"116.69","low":"115.72","high":"117.03","ts":"1780520400"},{"volume":"24437410","open":"116.5","close":"115.4","value":"115.4","low":"114.86","high":"116.7","ts":"1780606800"},{"volume":"1647310","open":"115.35","close":"115.48","value":"115.48","low":"115.25","high":"115.82","ts":"1780693200"},{"volume":"1413740","open":"115.48","close":"115.41","value":"115.41","low":"115.16","high":"115.73","ts":"1780779600"},{"volume":"41640212","open":"115.41","close":"113.49","value":"113.49","low":"113.2","high":"116.25","ts":"1780866000"},{"volume":"38655376","open":"113.69","close":"113.09","value":"113.09","low":"112","high":"114.15","ts":"1780952400"},{"volume":"32270130","open":"113.41","close":"113.05","value":"113.05","low":"111.84","high":"114","ts":"1781038800"},{"volume":"19624760","open":"113.28","close":"112.29","value":"112.29","low":"112.11","high":"113.79","ts":"1781125200"},{"volume":"1558130","open":"112.55","close":"112.35","value":"112.35","low":"112.2","high":"112.57","ts":"1781211600"},{"volume":"939720","open":"112.44","close":"112.79","value":"112.79","low":"112.35","high":"112.81","ts":"1781298000"},{"volume":"2887050","open":"112.73","close":"113.84","value":"113.84","low":"112.63","high":"113.84","ts":"1781384400"},{"volume":"9472930","open":"113.34","close":"114.02","value":"114.02","low":"113.3","high":"114.38","ts":"1781470800"},{"volume":"51772216","open":"113.85","close":"111.54","value":"111.54","low":"111.1","high":"114.24","ts":"1781557200"},{"volume":"57491144","open":"111.74","close":"109.82","value":"109.82","low":"109.71","high":"111.84","ts":"1781643600"},{"volume":"92568784","open":"109.83","close":"106.7","value":"106.7","low":"106.2","high":"110.05","ts":"1781730000"},{"volume":"69995000","open":"107.21","close":"104.49","value":"104.49","low":"104.3","high":"107.98","ts":"1781816400"},{"volume":"153789696","open":"104.7","close":"99.16","value":"99.16","low":"98.12","high":"105.17","ts":"1782075600"},{"volume":"34078564","open":"99.5","close":"101.18","value":"101.18","low":"97.33","high":"101.25","ts":"1782162000"}]},{"range":"year","tabText":"Год","data":[{"volume":"42578256","open":"124.88","close":"124.28","value":"124.28","low":"123.51","high":"125.82","ts":"1750626000"},{"volume":"39648072","open":"124.25","close":"125.13","value":"125.13","low":"122.86","high":"125.4","ts":"1750712400"},{"volume":"42176256","open":"125.01","close":"126.35","value":"126.35","low":"124.53","high":"126.99","ts":"1750798800"},{"volume":"36709768","open":"126.4","close":"126.69","value":"126.69","low":"125.43","high":"128.24","ts":"1750885200"},{"volume":"53371960","open":"126.76","close":"127.59","value":"127.59","low":"125.57","high":"128.19","ts":"1750971600"},{"volume":"3494040","open":"127.62","close":"127.48","value":"127.48","low":"127.2","high":"128.15","ts":"1751058000"},{"volume":"5101930","open":"127.4","close":"127.1","value":"127.1","low":"126.73","high":"128","ts":"1751144400"},{"volume":"65986912","open":"127.08","close":"129.89","value":"129.89","low":"126.3","high":"130.55","ts":"1751230800"},{"volume":"49509488","open":"130.56","close":"128.26","value":"128.26","low":"127.9","high":"130.68","ts":"1751317200"},{"volume":"45445112","open":"128.45","close":"127.11","value":"127.11","low":"126.26","high":"129.2","ts":"1751403600"},{"volume":"2041210","open":"127.84","close":"127.85","value":"127.85","low":"127.63","high":"128.12","ts":"1751490000"},{"volume":"35326396","open":"127.39","close":"127.83","value":"127.83","low":"126.6","high":"128.8","ts":"1751576400"},{"volume":"896090","open":"127.72","close":"127.7","value":"127.7","low":"127.41","high":"127.91","ts":"1751662800"},{"volume":"835850","open":"127.53","close":"127.53","value":"127.53","low":"127.31","high":"127.78","ts":"1751749200"},{"volume":"49760960","open":"127.83","close":"124.02","value":"124.02","low":"123.33","high":"127.83","ts":"1751835600"},{"volume":"48836500","open":"123.7","close":"121.03","value":"121.03","low":"120.89","high":"124.7","ts":"1751922000"},{"volume":"59248688","open":"121.02","close":"119.67","value":"119.67","low":"118.11","high":"122.16","ts":"1752008400"},{"volume":"37475392","open":"120","close":"120.32","value":"120.32","low":"119.37","high":"121.42","ts":"1752094800"},{"volume":"61242240","open":"120.33","close":"116.24","value":"116.24","low":"116.02","high":"120.59","ts":"1752181200"},{"volume":"3068580","open":"116.39","close":"116.69","value":"116.69","low":"116.26","high":"116.9","ts":"1752267600"},{"volume":"8661120","open":"116.9","close":"116.37","value":"116.37","low":"115","high":"116.9","ts":"1752354000"},{"volume":"92914400","open":"116.24","close":"122.3","value":"122.3","low":"115.15","high":"122.5","ts":"1752440400"},{"volume":"41481496","open":"122.5","close":"121.63","value":"121.63","low":"121.17","high":"122.8","ts":"1752526800"},{"volume":"55391828","open":"121.79","close":"122.83","value":"122.83","low":"120.85","high":"123.8","ts":"1752613200"},{"volume":"38041292","open":"122.85","close":"120.8","value":"120.8","low":"120.63","high":"123.6","ts":"1752699600"},{"volume":"90816856","open":"120.76","close":"126.75","value":"126.75","low":"120.11","high":"126.85","ts":"1752786000"},{"volume":"15567430","open":"126.76","close":"128.21","value":"128.21","low":"126.58","high":"129.58","ts":"1752872400"},{"volume":"7479500","open":"129.39","close":"128.23","value":"128.23","low":"127.77","high":"129.81","ts":"1752958800"},{"volume":"50912752","open":"128.39","close":"128.34","value":"128.34","low":"126.67","high":"128.89","ts":"1753045200"},{"volume":"44261984","open":"128.15","close":"129.07","value":"129.07","low":"127.3","high":"129.63","ts":"1753131600"},{"volume":"50133856","open":"129.1","close":"129.2","value":"129.2","low":"128.8","high":"130.3","ts":"1753218000"},{"volume":"32916610","open":"129.01","close":"128.04","value":"128.04","low":"127.01","high":"129.69","ts":"1753304400"},{"volume":"52583040","open":"128.04","close":"126.5","value":"126.5","low":"125.67","high":"129.15","ts":"1753390800"},{"volume":"1929200","open":"126.63","close":"126.44","value":"126.44","low":"126.19","high":"126.82","ts":"1753477200"},{"volume":"1849900","open":"126.25","close":"125.87","value":"125.87","low":"125.8","high":"126.42","ts":"1753563600"},{"volume":"65986296","open":"126.05","close":"122.86","value":"122.86","low":"122.02","high":"126.05","ts":"1753650000"},{"volume":"39206944","open":"123.28","close":"122.69","value":"122.69","low":"122.05","high":"123.91","ts":"1753736400"},{"volume":"27774960","open":"122.7","close":"121.34","value":"121.34","low":"121","high":"122.89","ts":"1753822800"},{"volume":"28338610","open":"121.48","close":"122.57","value":"122.57","low":"120.7","high":"122.84","ts":"1753909200"},{"volume":"48907328","open":"123.01","close":"121.63","value":"121.63","low":"120.12","high":"124.84","ts":"1753995600"},{"volume":"65248884","open":"122.33","close":"125.94","value":"125.94","low":"121.75","high":"126.05","ts":"1754254800"},{"volume":"49613640","open":"125.9","close":"125.98","value":"125.98","low":"124.8","high":"126.82","ts":"1754341200"},{"volume":"186385424","open":"126.29","close":"130.11","value":"130.11","low":"123.73","high":"132.9","ts":"1754427600"},{"volume":"295955360","open":"130.2","close":"134.24","value":"134.24","low":"129.4","high":"136","ts":"1754514000"},{"volume":"211552672","open":"134.74","close":"141.16","value":"141.16","low":"132.6","high":"141.58","ts":"1754600400"},{"volume":"3942170","open":"140","close":"140","value":"140","low":"139.6","high":"140.3","ts":"1754859600"},{"volume":"77423912","open":"140","close":"140.8","value":"140.8","low":"138.52","high":"141.43","ts":"1754946000"},{"volume":"95113432","open":"141","close":"139.39","value":"139.39","low":"138.95","high":"141.94","ts":"1755032400"},{"volume":"106670504","open":"139.37","close":"140.26","value":"140.26","low":"137.16","high":"140.79","ts":"1755118800"},{"volume":"117191424","open":"140.4","close":"142.53","value":"142.53","low":"139.67","high":"143.45","ts":"1755205200"},{"volume":"37095400","open":"138.14","close":"138.14","value":"138.14","low":"138.14","high":"138.85","ts":"1755291600"},{"volume":"1755120","open":"138.14","close":"138.14","value":"138.14","low":"138.14","high":"138.14","ts":"1755378000"},{"volume":"151934400","open":"136.4","close":"139.5","value":"139.5","low":"135.69","high":"141.98","ts":"1755464400"},{"volume":"101884968","open":"140.5","close":"137.81","value":"137.81","low":"136.88","high":"140.8","ts":"1755550800"},{"volume":"76288944","open":"137.82","close":"135.31","value":"135.31","low":"134.7","high":"138.44","ts":"1755637200"},{"volume":"101864640","open":"134.06","close":"131.13","value":"131.13","low":"130.34","high":"135.1","ts":"1755723600"},{"volume":"63726312","open":"131.15","close":"132.57","value":"132.57","low":"130.38","high":"132.73","ts":"1755810000"},{"volume":"2851100","open":"132.56","close":"132.76","value":"132.76","low":"132.39","high":"132.9","ts":"1755896400"},{"volume":"2274690","open":"132.22","close":"132.13","value":"132.13","low":"131.79","high":"132.5","ts":"1755982800"},{"volume":"47948312","open":"130.88","close":"132.38","value":"132.38","low":"129.7","high":"132.77","ts":"1756069200"},{"volume":"56329856","open":"132.24","close":"133.69","value":"133.69","low":"132.1","high":"134.44","ts":"1756155600"},{"volume":"5491280","open":"136.15","close":"135.51","value":"135.51","low":"135.39","high":"136.26","ts":"1756242000"},{"volume":"76666136","open":"135.86","close":"133.25","value":"133.25","low":"131.52","high":"135.89","ts":"1756328400"},{"volume":"93599216","open":"133.7","close":"135.88","value":"135.88","low":"131.89","high":"136.47","ts":"1756414800"},{"volume":"8299500","open":"135.86","close":"135.64","value":"135.64","low":"135.15","high":"136.28","ts":"1756501200"},{"volume":"8944320","open":"135.69","close":"136.37","value":"136.37","low":"135.68","high":"136.47","ts":"1756587600"},{"volume":"53861368","open":"136.37","close":"134.91","value":"134.91","low":"133.85","high":"137.45","ts":"1756674000"},{"volume":"122662440","open":"135.03","close":"132.18","value":"132.18","low":"130.45","high":"136.41","ts":"1756760400"},{"volume":"48140016","open":"132.34","close":"132.18","value":"132.18","low":"130.68","high":"132.68","ts":"1756846800"},{"volume":"57063964","open":"132.17","close":"130.8","value":"130.8","low":"129.83","high":"132.59","ts":"1756933200"},{"volume":"39869792","open":"131","close":"131.87","value":"131.87","low":"130.91","high":"132.5","ts":"1757019600"},{"volume":"1549580","open":"132.08","close":"131.92","value":"131.92","low":"131.6","high":"132.09","ts":"1757106000"},{"volume":"224500","open":"132.38","close":"132.3","value":"132.3","low":"132.24","high":"132.38","ts":"1757192400"},{"volume":"43684956","open":"132.33","close":"133.48","value":"133.48","low":"131.95","high":"134","ts":"1757278800"},{"volume":"33873604","open":"133.65","close":"133.52","value":"133.52","low":"132.52","high":"133.96","ts":"1757365200"},{"volume":"62725860","open":"133.48","close":"130.73","value":"130.73","low":"130.07","high":"133.58","ts":"1757451600"},{"volume":"49394920","open":"130.96","close":"130.02","value":"130.02","low":"128.88","high":"131.33","ts":"1757538000"},{"volume":"84610896","open":"130.33","close":"125.44","value":"125.44","low":"125.15","high":"130.45","ts":"1757624400"},{"volume":"4842760","open":"125.43","close":"125","value":"125","low":"125","high":"125.69","ts":"1757710800"},{"volume":"8143990","open":"125.06","close":"126.19","value":"126.19","low":"125.03","high":"126.6","ts":"1757797200"},{"volume":"60002080","open":"126.26","close":"124.07","value":"124.07","low":"123.5","high":"126.59","ts":"1757883600"},{"volume":"68568280","open":"124.07","close":"122.58","value":"122.58","low":"121.81","high":"125.33","ts":"1757970000"},{"volume":"52979872","open":"122.62","close":"125","value":"125","low":"121.87","high":"125.44","ts":"1758056400"},{"volume":"50077744","open":"123.19","close":"122.77","value":"122.77","low":"122.16","high":"123.33","ts":"1758142800"},{"volume":"74312624","open":"122.85","close":"120.44","value":"120.44","low":"120","high":"123.8","ts":"1758229200"},{"volume":"85770464","open":"120.5","close":"119.5","value":"119.5","low":"117.72","high":"120.97","ts":"1758488400"},{"volume":"74457744","open":"119.52","close":"117.11","value":"117.11","low":"116.86","high":"121.5","ts":"1758574800"},{"volume":"73704400","open":"117.66","close":"118.9","value":"118.9","low":"115.88","high":"119.66","ts":"1758661200"},{"volume":"20764110","open":"118.84","close":"117.66","value":"117.66","low":"116.68","high":"118.87","ts":"1758747600"},{"volume":"56771272","open":"117.6","close":"120.15","value":"120.15","low":"117.06","high":"120.55","ts":"1758834000"},{"volume":"1979880","open":"119.95","close":"120.11","value":"120.11","low":"119.63","high":"120.29","ts":"1758920400"},{"volume":"2437660","open":"120","close":"119.8","value":"119.8","low":"119.55","high":"120.15","ts":"1759006800"},{"volume":"61135928","open":"119.28","close":"117.05","value":"117.05","low":"116.36","high":"120.59","ts":"1759093200"},{"volume":"49803712","open":"117.07","close":"118.19","value":"118.19","low":"116.11","high":"118.49","ts":"1759179600"},{"volume":"65041992","open":"118.24","close":"116.43","value":"116.43","low":"115.5","high":"118.99","ts":"1759266000"},{"volume":"43987800","open":"116.37","close":"116.07","value":"116.07","low":"115.26","high":"117.45","ts":"1759352400"},{"volume":"41513224","open":"116.11","close":"115.09","value":"115.09","low":"114.85","high":"117.11","ts":"1759438800"},{"volume":"16607850","open":"115.24","close":"114.14","value":"114.14","low":"113.49","high":"115.48","ts":"1759525200"},{"volume":"5557650","open":"114.14","close":"114.98","value":"114.98","low":"113.66","high":"115.07","ts":"1759611600"},{"volume":"83914624","open":"115.1","close":"119.17","value":"119.17","low":"114.33","high":"119.44","ts":"1759698000"},{"volume":"57025696","open":"118.76","close":"118.74","value":"118.74","low":"117.74","high":"120.22","ts":"1759784400"},{"volume":"85323328","open":"118.74","close":"114.22","value":"114.22","low":"113.39","high":"119.33","ts":"1759870800"},{"volume":"102488896","open":"114.94","close":"116.83","value":"116.83","low":"111.81","high":"117.8","ts":"1759957200"},{"volume":"57570588","open":"116.84","close":"115.18","value":"115.18","low":"115.11","high":"118.08","ts":"1760043600"},{"volume":"1330220","open":"115.19","close":"115.71","value":"115.71","low":"115.11","high":"115.72","ts":"1760130000"},{"volume":"3713620","open":"115.52","close":"116.11","value":"116.11","low":"115.52","high":"116.46","ts":"1760216400"},{"volume":"59439040","open":"116.26","close":"115.84","value":"115.84","low":"114.34","high":"117.46","ts":"1760302800"},{"volume":"39482656","open":"116.04","close":"115.27","value":"115.27","low":"114.27","high":"116.39","ts":"1760389200"},{"volume":"46640120","open":"115.31","close":"115.13","value":"115.13","low":"114.5","high":"117.26","ts":"1760475600"},{"volume":"54992792","open":"123.73","close":"124.36","value":"124.36","low":"122","high":"124.64","ts":"1760562000"},{"volume":"102807440","open":"124.36","close":"124.74","value":"124.74","low":"122.55","high":"126.75","ts":"1760648400"},{"volume":"15487510","open":"126","close":"126.39","value":"126.39","low":"125.3","high":"126.9","ts":"1760734800"},{"volume":"11158820","open":"126.39","close":"125.7","value":"125.7","low":"125.1","high":"126.76","ts":"1760821200"},{"volume":"64791312","open":"125.8","close":"126.02","value":"126.02","low":"125.15","high":"127.78","ts":"1760907600"},{"volume":"167947552","open":"126","close":"120.9","value":"120.9","low":"117.5","high":"126.19","ts":"1760994000"},{"volume":"84718736","open":"121.23","close":"119.14","value":"119.14","low":"117.61","high":"122.2","ts":"1761080400"},{"volume":"62241760","open":"116","close":"117.8","value":"117.8","low":"115","high":"118.79","ts":"1761166800"},{"volume":"57038816","open":"117.9","close":"116.94","value":"116.94","low":"115.73","high":"119.09","ts":"1761253200"},{"volume":"44070584","open":"116.94","close":"115.16","value":"115.16","low":"115.1","high":"116.98","ts":"1761512400"},{"volume":"48131180","open":"115.3","close":"116.43","value":"116.43","low":"114.35","high":"117.46","ts":"1761598800"},{"volume":"30684620","open":"116.6","close":"116.37","value":"116.37","low":"115.85","high":"117.35","ts":"1761685200"},{"volume":"49775272","open":"116.35","close":"117.25","value":"117.25","low":"116.03","high":"118.29","ts":"1761771600"},{"volume":"32105100","open":"117.1","close":"116.11","value":"116.11","low":"115.48","high":"117.59","ts":"1761858000"},{"volume":"9047650","open":"116.35","close":"116.2","value":"116.2","low":"115.95","high":"116.6","ts":"1761944400"},{"volume":"18724960","open":"116.65","close":"117.52","value":"117.52","low":"116.43","high":"118.1","ts":"1762117200"},{"volume":"33692048","open":"117.39","close":"116.46","value":"116.46","low":"116.15","high":"117.51","ts":"1762290000"},{"volume":"23007810","open":"116.59","close":"117.12","value":"117.12","low":"116.23","high":"117.4","ts":"1762376400"},{"volume":"83253664","open":"117","close":"120.45","value":"120.45","low":"116.86","high":"121.29","ts":"1762462800"},{"volume":"5723920","open":"120.52","close":"120.6","value":"120.6","low":"120.31","high":"121.27","ts":"1762549200"},{"volume":"2865990","open":"120.59","close":"121.06","value":"121.06","low":"120.38","high":"121.1","ts":"1762635600"},{"volume":"62608296","open":"121.18","close":"119.34","value":"119.34","low":"119.26","high":"122.84","ts":"1762722000"},{"volume":"36726616","open":"119.6","close":"121.53","value":"121.53","low":"119.01","high":"121.8","ts":"1762808400"},{"volume":"41179224","open":"121.55","close":"119.14","value":"119.14","low":"118.42","high":"121.9","ts":"1762894800"},{"volume":"26770470","open":"119.14","close":"119.28","value":"119.28","low":"118.65","high":"120.13","ts":"1762981200"},{"volume":"30982730","open":"119.25","close":"118.16","value":"118.16","low":"117.63","high":"119.91","ts":"1763067600"},{"volume":"1579840","open":"118.33","close":"118.16","value":"118.16","low":"117.88","high":"118.45","ts":"1763154000"},{"volume":"1865320","open":"118","close":"118","value":"118","low":"117.74","high":"118.19","ts":"1763240400"},{"volume":"1040890","open":"118.32","close":"118.14","value":"118.14","low":"118.05","high":"118.37","ts":"1763326800"},{"volume":"95132568","open":"118.15","close":"121.06","value":"121.06","low":"117.7","high":"122.5","ts":"1763413200"},{"volume":"147439904","open":"121.62","close":"124","value":"124","low":"121.42","high":"127","ts":"1763499600"},{"volume":"129960624","open":"124.23","close":"128.11","value":"128.11","low":"122.64","high":"129.29","ts":"1763586000"},{"volume":"95214760","open":"128.19","close":"127.06","value":"127.06","low":"125.35","high":"128.82","ts":"1763672400"},{"volume":"89431752","open":"128.01","close":"126","value":"126","low":"124.53","high":"130","ts":"1763931600"},{"volume":"66907728","open":"125.78","close":"127.6","value":"127.6","low":"125.5","high":"128.8","ts":"1764018000"},{"volume":"26913010","open":"127.26","close":"126.6","value":"126.6","low":"126.3","high":"127.5","ts":"1764104400"},{"volume":"67947992","open":"126.6","close":"124.06","value":"124.06","low":"123.07","high":"127.34","ts":"1764190800"},{"volume":"69162160","open":"124.04","close":"127.7","value":"127.7","low":"123.62","high":"128.32","ts":"1764277200"},{"volume":"3862440","open":"127.7","close":"127.43","value":"127.43","low":"127.11","high":"127.8","ts":"1764363600"},{"volume":"9300240","open":"127.45","close":"128.5","value":"128.5","low":"127.45","high":"128.8","ts":"1764450000"},{"volume":"63912032","open":"128.4","close":"127.8","value":"127.8","low":"127.34","high":"129.21","ts":"1764536400"},{"volume":"54932124","open":"127.78","close":"127.02","value":"127.02","low":"126.1","high":"128.89","ts":"1764622800"},{"volume":"68542312","open":"125","close":"125.01","value":"125.01","low":"123.71","high":"125.6","ts":"1764709200"},{"volume":"30008300","open":"125.39","close":"125.32","value":"125.32","low":"125.17","high":"126.46","ts":"1764795600"},{"volume":"61368008","open":"125.35","close":"128.67","value":"128.67","low":"125.22","high":"128.8","ts":"1764882000"},{"volume":"75524616","open":"128.97","close":"127.12","value":"127.12","low":"126.85","high":"130.85","ts":"1765141200"},{"volume":"3657390","open":"129.4","close":"129.28","value":"129.28","low":"128.81","high":"129.4","ts":"1765227600"},{"volume":"30848250","open":"129.3","close":"128.32","value":"128.32","low":"128.11","high":"129.4","ts":"1765314000"},{"volume":"106022104","open":"128.35","close":"130.3","value":"130.3","low":"128.35","high":"131.85","ts":"1765400400"},{"volume":"72735376","open":"130","close":"127.44","value":"127.44","low":"127.16","high":"130.94","ts":"1765486800"},{"volume":"4319280","open":"128","close":"128.14","value":"128.14","low":"127.81","high":"128.34","ts":"1765573200"},{"volume":"6617360","open":"128.13","close":"127.88","value":"127.88","low":"127.2","high":"128.2","ts":"1765659600"},{"volume":"55403292","open":"128.76","close":"129.12","value":"129.12","low":"127.67","high":"129.54","ts":"1765746000"},{"volume":"50606056","open":"129.4","close":"130.51","value":"130.51","low":"128.77","high":"131.17","ts":"1765832400"},{"volume":"81349856","open":"130.53","close":"129.11","value":"129.11","low":"127.85","high":"131.48","ts":"1765918800"},{"volume":"50899968","open":"128.97","close":"128.76","value":"128.76","low":"128.31","high":"129.6","ts":"1766005200"},{"volume":"103963248","open":"129.96","close":"127.46","value":"127.46","low":"126.11","high":"130.76","ts":"1766091600"},{"volume":"3107340","open":"127.63","close":"127.55","value":"127.55","low":"127.23","high":"127.71","ts":"1766178000"},{"volume":"3273030","open":"127.55","close":"127.25","value":"127.25","low":"127","high":"127.69","ts":"1766264400"},{"volume":"63650520","open":"127.31","close":"124.6","value":"124.6","low":"124.4","high":"127.59","ts":"1766350800"},{"volume":"40068020","open":"124.15","close":"125.32","value":"125.32","low":"123.43","high":"125.77","ts":"1766437200"},{"volume":"27637610","open":"125.5","close":"125.04","value":"125.04","low":"124.36","high":"125.7","ts":"1766523600"},{"volume":"23791600","open":"125.04","close":"124.2","value":"124.2","low":"124","high":"125.19","ts":"1766610000"},{"volume":"60013884","open":"124.15","close":"127.37","value":"127.37","low":"124.01","high":"127.44","ts":"1766696400"},{"volume":"9071690","open":"127.5","close":"127.65","value":"127.65","low":"127.37","high":"127.95","ts":"1766782800"},{"volume":"8245610","open":"127.88","close":"127.83","value":"127.83","low":"126.8","high":"128.07","ts":"1766869200"},{"volume":"106660976","open":"127.83","close":"125.29","value":"125.29","low":"124.75","high":"129.71","ts":"1766955600"},{"volume":"34516256","open":"125.21","close":"125.36","value":"125.36","low":"124.86","high":"126.1","ts":"1767042000"},{"volume":"41376696","open":"124.83","close":"123.72","value":"123.72","low":"122.01","high":"125.29","ts":"1767560400"},{"volume":"15357810","open":"123.75","close":"123.64","value":"123.64","low":"123.24","high":"124.32","ts":"1767646800"},{"volume":"24200750","open":"122.62","close":"122.21","value":"122.21","low":"121.81","high":"123","ts":"1767819600"},{"volume":"20409550","open":"122.27","close":"123.23","value":"123.23","low":"122.25","high":"123.95","ts":"1767906000"},{"volume":"3157950","open":"120.89","close":"120.81","value":"120.81","low":"120.71","high":"120.95","ts":"1768165200"},{"volume":"39373840","open":"120.89","close":"120.27","value":"120.27","low":"119.65","high":"121.5","ts":"1768251600"},{"volume":"66192040","open":"120.55","close":"121.47","value":"121.47","low":"119.52","high":"123.46","ts":"1768338000"},{"volume":"32861230","open":"121.31","close":"122","value":"122","low":"120.77","high":"122.5","ts":"1768424400"},{"volume":"41152632","open":"122.02","close":"123.63","value":"123.63","low":"121.8","high":"123.82","ts":"1768510800"},{"volume":"2956470","open":"123.63","close":"123.5","value":"123.5","low":"123.31","high":"123.99","ts":"1768597200"},{"volume":"2544850","open":"123.49","close":"123.85","value":"123.85","low":"123.32","high":"123.87","ts":"1768683600"},{"volume":"30381170","open":"123.43","close":"123.14","value":"123.14","low":"122.88","high":"124.37","ts":"1768770000"},{"volume":"36063104","open":"123.2","close":"123.42","value":"123.42","low":"122.3","high":"123.83","ts":"1768856400"},{"volume":"79381656","open":"123.67","close":"126.62","value":"126.62","low":"122.75","high":"126.74","ts":"1768942800"},{"volume":"62263440","open":"126.7","close":"125.74","value":"125.74","low":"125.1","high":"127","ts":"1769029200"},{"volume":"53033016","open":"125.3","close":"127.6","value":"127.6","low":"125.03","high":"127.99","ts":"1769115600"},{"volume":"21023840","open":"127.59","close":"126.6","value":"126.6","low":"125.81","high":"127.9","ts":"1769202000"},{"volume":"5395030","open":"126.85","close":"127.2","value":"127.2","low":"126.71","high":"127.29","ts":"1769288400"},{"volume":"46486968","open":"126.8","close":"125.6","value":"125.6","low":"125.01","high":"126.9","ts":"1769374800"},{"volume":"1439430","open":"128.45","close":"128.27","value":"128.27","low":"128.16","high":"128.56","ts":"1769461200"},{"volume":"43809288","open":"128.52","close":"127.07","value":"127.07","low":"126.8","high":"128.92","ts":"1769547600"},{"volume":"109249664","open":"127.47","close":"129.35","value":"129.35","low":"127.13","high":"130.39","ts":"1769634000"},{"volume":"58841576","open":"129.22","close":"127.6","value":"127.6","low":"126.6","high":"129.68","ts":"1769720400"},{"volume":"2117520","open":"127.79","close":"127.68","value":"127.68","low":"127.36","high":"128.07","ts":"1769806800"},{"volume":"6764780","open":"127.68","close":"128","value":"128","low":"127.22","high":"128.53","ts":"1769893200"},{"volume":"50415728","open":"127.7","close":"127.84","value":"127.84","low":"126.1","high":"127.98","ts":"1769979600"},{"volume":"33552410","open":"128.02","close":"127.27","value":"127.27","low":"126.76","high":"128.34","ts":"1770066000"},{"volume":"43307772","open":"127.21","close":"126.8","value":"126.8","low":"126.15","high":"128.35","ts":"1770152400"},{"volume":"46983384","open":"126.75","close":"125.59","value":"125.59","low":"124.56","high":"127.09","ts":"1770238800"},{"volume":"18745070","open":"125.5","close":"125.53","value":"125.53","low":"124.89","high":"126.14","ts":"1770325200"},{"volume":"2262800","open":"125.56","close":"125.65","value":"125.65","low":"125.48","high":"125.95","ts":"1770411600"},{"volume":"3473910","open":"125.65","close":"125.33","value":"125.33","low":"125","high":"125.95","ts":"1770498000"},{"volume":"26968280","open":"125.1","close":"124.14","value":"124.14","low":"123.8","high":"125.28","ts":"1770584400"},{"volume":"32765160","open":"124.25","close":"122.95","value":"122.95","low":"122.8","high":"124.67","ts":"1770670800"},{"volume":"53288848","open":"123.22","close":"124.76","value":"124.76","low":"123","high":"125.9","ts":"1770757200"},{"volume":"28232240","open":"124.7","close":"125.2","value":"125.2","low":"124.31","high":"125.88","ts":"1770843600"},{"volume":"57899272","open":"125.31","close":"127.5","value":"127.5","low":"124.62","high":"127.59","ts":"1770930000"},{"volume":"28357350","open":"127.6","close":"126.74","value":"126.74","low":"126.5","high":"128","ts":"1771189200"},{"volume":"31422560","open":"126.8","close":"126.18","value":"126.18","low":"125.67","high":"127.44","ts":"1771275600"},{"volume":"26091000","open":"126.1","close":"126.18","value":"126.18","low":"125.29","high":"126.58","ts":"1771362000"},{"volume":"18609920","open":"126.5","close":"125.7","value":"125.7","low":"125.53","high":"126.91","ts":"1771448400"},{"volume":"21991430","open":"125.73","close":"125.93","value":"125.93","low":"125.04","high":"126.4","ts":"1771534800"},{"volume":"937550","open":"125.93","close":"125.74","value":"125.74","low":"125.7","high":"126.01","ts":"1771621200"},{"volume":"19748160","open":"126.78","close":"127.85","value":"127.85","low":"126.5","high":"128.5","ts":"1771707600"},{"volume":"3645630","open":"127.9","close":"127.87","value":"127.87","low":"127.63","high":"128.16","ts":"1771794000"},{"volume":"55067052","open":"128.02","close":"126.89","value":"126.89","low":"126.05","high":"128.99","ts":"1771880400"},{"volume":"22805980","open":"126.8","close":"127.1","value":"127.1","low":"126.5","high":"127.44","ts":"1771966800"},{"volume":"24679620","open":"127.43","close":"126.6","value":"126.6","low":"126.36","high":"128.04","ts":"1772053200"},{"volume":"18667730","open":"126.51","close":"127.03","value":"127.03","low":"126.4","high":"127.39","ts":"1772139600"},{"volume":"30441740","open":"127.3","close":"128.68","value":"128.68","low":"127.03","high":"128.8","ts":"1772226000"},{"volume":"45249068","open":"128.9","close":"129.83","value":"129.83","low":"128.34","high":"130","ts":"1772312400"},{"volume":"147768608","open":"129.56","close":"130.26","value":"130.26","low":"128","high":"131.55","ts":"1772398800"},{"volume":"1770130","open":"128.49","close":"128.49","value":"128.49","low":"128.16","high":"128.53","ts":"1772485200"},{"volume":"62661576","open":"128.86","close":"127.5","value":"127.5","low":"126.9","high":"130.04","ts":"1772571600"},{"volume":"49797468","open":"127.6","close":"128.49","value":"128.49","low":"127.07","high":"128.91","ts":"1772658000"},{"volume":"121157760","open":"128.52","close":"132.17","value":"132.17","low":"127.76","high":"132.51","ts":"1772744400"},{"volume":"177679536","open":"136","close":"130.22","value":"130.22","low":"129.6","high":"139.9","ts":"1773003600"},{"volume":"92848976","open":"130.82","close":"130.27","value":"130.27","low":"129","high":"132.65","ts":"1773090000"},{"volume":"42040520","open":"130.09","close":"130.14","value":"130.14","low":"129.52","high":"131.33","ts":"1773176400"},{"volume":"40798492","open":"131.5","close":"130.32","value":"130.32","low":"129.69","high":"131.57","ts":"1773262800"},{"volume":"54022496","open":"130.37","close":"129.38","value":"129.38","low":"128.77","high":"131.42","ts":"1773349200"},{"volume":"4451510","open":"129.53","close":"129.82","value":"129.82","low":"129.3","high":"130.15","ts":"1773435600"},{"volume":"2613920","open":"129.94","close":"130.21","value":"130.21","low":"129.81","high":"130.23","ts":"1773522000"},{"volume":"74683696","open":"130.12","close":"128.28","value":"128.28","low":"127.77","high":"131.39","ts":"1773608400"},{"volume":"37578604","open":"128.39","close":"127.64","value":"127.64","low":"127.17","high":"128.76","ts":"1773694800"},{"volume":"78692856","open":"127.5","close":"129.76","value":"129.76","low":"126.6","high":"129.88","ts":"1773781200"},{"volume":"36733124","open":"131.1","close":"130.74","value":"130.74","low":"129.97","high":"131.3","ts":"1773867600"},{"volume":"64854240","open":"130.74","close":"131.89","value":"131.89","low":"130.53","high":"132.13","ts":"1773954000"},{"volume":"183443616","open":"132.1","close":"131.67","value":"131.67","low":"128.64","high":"136.07","ts":"1774213200"},{"volume":"143850608","open":"131.67","close":"134.28","value":"134.28","low":"131.5","high":"137.2","ts":"1774299600"},{"volume":"47765140","open":"135.45","close":"136.4","value":"136.4","low":"135.07","high":"136.8","ts":"1774386000"},{"volume":"124219504","open":"136.53","close":"136.79","value":"136.79","low":"134.75","high":"137.79","ts":"1774472400"},{"volume":"116958704","open":"137.15","close":"137.49","value":"137.49","low":"135.22","high":"139.07","ts":"1774558800"},{"volume":"5431630","open":"137.5","close":"137.09","value":"137.09","low":"136.55","high":"137.57","ts":"1774645200"},{"volume":"6655240","open":"136.66","close":"138.03","value":"138.03","low":"136.66","high":"138.14","ts":"1774731600"},{"volume":"89072184","open":"138.16","close":"136.49","value":"136.49","low":"134.1","high":"138.38","ts":"1774818000"},{"volume":"83040240","open":"136.32","close":"133.27","value":"133.27","low":"132.66","high":"136.49","ts":"1774904400"},{"volume":"43686240","open":"133.32","close":"134.95","value":"134.95","low":"132.28","high":"135.15","ts":"1774990800"},{"volume":"34215664","open":"135.12","close":"133.99","value":"133.99","low":"133.21","high":"135.59","ts":"1775077200"},{"volume":"35450752","open":"134","close":"133.02","value":"133.02","low":"132.57","high":"134.89","ts":"1775163600"},{"volume":"4871740","open":"133.1","close":"132.8","value":"132.8","low":"131.57","high":"133.4","ts":"1775250000"},{"volume":"3223960","open":"132.8","close":"132.12","value":"132.12","low":"132.02","high":"132.99","ts":"1775336400"},{"volume":"53245116","open":"132.2","close":"133.32","value":"133.32","low":"130.6","high":"134.01","ts":"1775422800"},{"volume":"47119856","open":"133.6","close":"133.3","value":"133.3","low":"132.81","high":"135.41","ts":"1775509200"},{"volume":"60066472","open":"130.93","close":"131.08","value":"131.08","low":"129.57","high":"131.88","ts":"1775595600"},{"volume":"82628000","open":"131.28","close":"128.74","value":"128.74","low":"128.05","high":"131.5","ts":"1775682000"},{"volume":"48810856","open":"128.98","close":"127.84","value":"127.84","low":"127.24","high":"129.68","ts":"1775768400"},{"volume":"1907110","open":"127.9","close":"128.09","value":"128.09","low":"127.7","high":"128.33","ts":"1775854800"},{"volume":"22782810","open":"128.99","close":"131.3","value":"131.3","low":"128.61","high":"131.47","ts":"1775941200"},{"volume":"37882272","open":"131.3","close":"128.05","value":"128.05","low":"127.9","high":"131.45","ts":"1776027600"},{"volume":"32550290","open":"128.46","close":"127.9","value":"127.9","low":"127.18","high":"129.78","ts":"1776114000"},{"volume":"27746190","open":"128.1","close":"128.5","value":"128.5","low":"126.96","high":"129.11","ts":"1776200400"},{"volume":"29049840","open":"128.5","close":"127.56","value":"127.56","low":"127.41","high":"129.34","ts":"1776286800"},{"volume":"65666248","open":"127.85","close":"124.68","value":"124.68","low":"123.9","high":"128.64","ts":"1776373200"},{"volume":"6302930","open":"125.12","close":"125.51","value":"125.51","low":"124.87","high":"125.94","ts":"1776459600"},{"volume":"1169150","open":"125.75","close":"125.78","value":"125.78","low":"125.56","high":"125.9","ts":"1776546000"},{"volume":"37582552","open":"126.2","close":"125.83","value":"125.83","low":"124.25","high":"126.42","ts":"1776632400"},{"volume":"39361996","open":"125.91","close":"125.35","value":"125.35","low":"124","high":"126.14","ts":"1776718800"},{"volume":"20741160","open":"125.28","close":"125.15","value":"125.15","low":"124.48","high":"125.69","ts":"1776805200"},{"volume":"24634720","open":"125.25","close":"125.17","value":"125.17","low":"124.75","high":"125.83","ts":"1776891600"},{"volume":"34197148","open":"125.01","close":"123.25","value":"123.25","low":"123.11","high":"125.66","ts":"1776978000"},{"volume":"1251000","open":"123.28","close":"123.37","value":"123.37","low":"123.15","high":"123.58","ts":"1777064400"},{"volume":"1434840","open":"123.37","close":"123.31","value":"123.31","low":"123.13","high":"123.5","ts":"1777150800"},{"volume":"23079740","open":"123.27","close":"123.29","value":"123.29","low":"123","high":"124.44","ts":"1777237200"},{"volume":"4527950","open":"120.66","close":"120.51","value":"120.51","low":"120.4","high":"121.08","ts":"1777323600"},{"volume":"69599464","open":"120.85","close":"119.04","value":"119.04","low":"117.07","high":"121.2","ts":"1777410000"},{"volume":"74247544","open":"119.46","close":"121.13","value":"121.13","low":"117.92","high":"122.14","ts":"1777496400"},{"volume":"1614020","open":"120.7","close":"120.39","value":"120.39","low":"120.09","high":"120.79","ts":"1777669200"},{"volume":"1194740","open":"120.44","close":"120.66","value":"120.66","low":"120.4","high":"120.79","ts":"1777755600"},{"volume":"34879236","open":"120.51","close":"118.97","value":"118.97","low":"118.35","high":"121.18","ts":"1777842000"},{"volume":"1656110","open":"119.61","close":"119.54","value":"119.54","low":"119.44","high":"119.88","ts":"1777928400"},{"volume":"23949700","open":"119.74","close":"118.24","value":"118.24","low":"117.8","high":"120.18","ts":"1778014800"},{"volume":"22627130","open":"118.24","close":"117.29","value":"117.29","low":"117","high":"118.62","ts":"1778101200"},{"volume":"30938000","open":"117.5","close":"118.42","value":"118.42","low":"116.5","high":"118.87","ts":"1778187600"},{"volume":"24970860","open":"120","close":"120.68","value":"120.68","low":"119.13","high":"120.8","ts":"1778446800"},{"volume":"80085488","open":"120.7","close":"123.94","value":"123.94","low":"120.12","high":"124.5","ts":"1778533200"},{"volume":"13758890","open":"123.69","close":"124.24","value":"124.24","low":"123.64","high":"124.79","ts":"1778619600"},{"volume":"36839332","open":"124.24","close":"121.27","value":"121.27","low":"121.04","high":"124.3","ts":"1778706000"},{"volume":"29859340","open":"121.47","close":"120.6","value":"120.6","low":"120.06","high":"122.37","ts":"1778792400"},{"volume":"3292400","open":"120.81","close":"121.45","value":"121.45","low":"120.81","high":"121.64","ts":"1778878800"},{"volume":"2384490","open":"121.31","close":"121.26","value":"121.26","low":"121.01","high":"121.58","ts":"1778965200"},{"volume":"69107648","open":"121.5","close":"124.01","value":"124.01","low":"120.1","high":"124.57","ts":"1779051600"},{"volume":"43910776","open":"124.02","close":"123.38","value":"123.38","low":"121.81","high":"124.75","ts":"1779138000"},{"volume":"87555104","open":"123.57","close":"119.01","value":"119.01","low":"118.62","high":"124.98","ts":"1779224400"},{"volume":"58340204","open":"118.9","close":"118.67","value":"118.67","low":"117.5","high":"120.01","ts":"1779310800"},{"volume":"39924716","open":"118.6","close":"117.29","value":"117.29","low":"117.02","high":"120.18","ts":"1779397200"},{"volume":"1630470","open":"117.52","close":"117.44","value":"117.44","low":"117.31","high":"117.81","ts":"1779483600"},{"volume":"3372980","open":"117.24","close":"117.4","value":"117.4","low":"117.1","high":"117.53","ts":"1779570000"},{"volume":"24942060","open":"117.27","close":"116.66","value":"116.66","low":"115.77","high":"117.71","ts":"1779656400"},{"volume":"42700968","open":"116.75","close":"115.5","value":"115.5","low":"115.03","high":"116.93","ts":"1779742800"},{"volume":"33130200","open":"115.89","close":"116.09","value":"116.09","low":"114.69","high":"116.64","ts":"1779829200"},{"volume":"23599580","open":"116.25","close":"115.7","value":"115.7","low":"115.37","high":"117","ts":"1779915600"},{"volume":"31003620","open":"115.9","close":"115.52","value":"115.52","low":"114.76","high":"116.66","ts":"1780002000"},{"volume":"1012280","open":"115.62","close":"115.76","value":"115.76","low":"115.51","high":"115.77","ts":"1780088400"},{"volume":"1076020","open":"115.74","close":"115.83","value":"115.83","low":"115.47","high":"115.86","ts":"1780174800"},{"volume":"38380344","open":"116","close":"116.15","value":"116.15","low":"115.16","high":"117","ts":"1780261200"},{"volume":"6282730","open":"117.81","close":"118.01","value":"118.01","low":"117.59","high":"118.24","ts":"1780347600"},{"volume":"27699520","open":"118.22","close":"115.97","value":"115.97","low":"115.9","high":"118.5","ts":"1780434000"},{"volume":"26564160","open":"116.02","close":"116.69","value":"116.69","low":"115.72","high":"117.03","ts":"1780520400"},{"volume":"24437410","open":"116.5","close":"115.4","value":"115.4","low":"114.86","high":"116.7","ts":"1780606800"},{"volume":"1647310","open":"115.35","close":"115.48","value":"115.48","low":"115.25","high":"115.82","ts":"1780693200"},{"volume":"1413740","open":"115.48","close":"115.41","value":"115.41","low":"115.16","high":"115.73","ts":"1780779600"},{"volume":"41640212","open":"115.41","close":"113.49","value":"113.49","low":"113.2","high":"116.25","ts":"1780866000"},{"volume":"38655376","open":"113.69","close":"113.09","value":"113.09","low":"112","high":"114.15","ts":"1780952400"},{"volume":"32270130","open":"113.41","close":"113.05","value":"113.05","low":"111.84","high":"114","ts":"1781038800"},{"volume":"19624760","open":"113.28","close":"112.29","value":"112.29","low":"112.11","high":"113.79","ts":"1781125200"},{"volume":"1558130","open":"112.55","close":"112.35","value":"112.35","low":"112.2","high":"112.57","ts":"1781211600"},{"volume":"939720","open":"112.44","close":"112.79","value":"112.79","low":"112.35","high":"112.81","ts":"1781298000"},{"volume":"2887050","open":"112.73","close":"113.84","value":"113.84","low":"112.63","high":"113.84","ts":"1781384400"},{"volume":"9472930","open":"113.34","close":"114.02","value":"114.02","low":"113.3","high":"114.38","ts":"1781470800"},{"volume":"51772216","open":"113.85","close":"111.54","value":"111.54","low":"111.1","high":"114.24","ts":"1781557200"},{"volume":"57491144","open":"111.74","close":"109.82","value":"109.82","low":"109.71","high":"111.84","ts":"1781643600"},{"volume":"92568784","open":"109.83","close":"106.7","value":"106.7","low":"106.2","high":"110.05","ts":"1781730000"},{"volume":"69995000","open":"107.21","close":"104.49","value":"104.49","low":"104.3","high":"107.98","ts":"1781816400"},{"volume":"153789696","open":"104.7","close":"99.16","value":"99.16","low":"98.12","high":"105.17","ts":"1782075600"},{"volume":"34078564","open":"99.5","close":"101.18","value":"101.18","low":"97.33","high":"101.25","ts":"1782162000"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"275.36","ts":"1147896000"},{"value":"254.29","ts":"1149624000"},{"value":"279.78","ts":"1152388800"},{"value":"294.17","ts":"1154894400"},{"value":"301.95","ts":"1157400000"},{"value":"296.02","ts":"1159905600"},{"value":"291.29","ts":"1162411200"},{"value":"308.33","ts":"1165176000"},{"value":"292.21","ts":"1168376400"},{"value":"278.37","ts":"1170882000"},{"value":"260.27","ts":"1172696400"},{"value":"268.91","ts":"1175544000"},{"value":"254.41","ts":"1178136000"},{"value":"247.2","ts":"1180900800"},{"value":"273.34","ts":"1183492800"},{"value":"277.08","ts":"1185998400"},{"value":"265.04","ts":"1188676800"},{"value":"281.97","ts":"1191182400"},{"value":"320.84","ts":"1194724800"},{"value":"352.92","ts":"1197230400"},{"value":"352.3","ts":"1199736000"},{"value":"289.29","ts":"1202241600"},{"value":"308.89","ts":"1205096400"},{"value":"311.56","ts":"1207602000"},{"value":"316.27","ts":"1209934800"},{"value":"356.53","ts":"1212264000"},{"value":"318.45","ts":"1215115200"},{"value":"249.55","ts":"1217966400"},{"value":"225.82","ts":"1220817600"},{"value":"190.77","ts":"1222891200"},{"value":"130.9","ts":"1226001600"},{"value":"113.5","ts":"1228165200"},{"value":"113.85","ts":"1231707600"},{"value":"113.77","ts":"1233781200"},{"value":"111.15","ts":"1236027600"},{"value":"134.98","ts":"1238965200"},{"value":"155.15","ts":"1241211600"},{"value":"180.14","ts":"1244145600"},{"value":"164.83","ts":"1246392000"},{"value":"169.65","ts":"1249243200"},{"value":"157.15","ts":"1252008000"},{"value":"174.32","ts":"1254859200"},{"value":"180.64","ts":"1257022800"},{"value":"163.69","ts":"1259787600"},{"value":"188.88","ts":"1263330000"},{"value":"175.35","ts":"1265490000"},{"value":"172.33","ts":"1267650000"},{"value":"174.71","ts":"1270587600"},{"value":"165.31","ts":"1272916800"},{"value":"160.67","ts":"1275854400"},{"value":"147.67","ts":"1278014400"},{"value":"167.2","ts":"1280865600"},{"value":"163.05","ts":"1283716800"},{"value":"163.03","ts":"1286481600"},{"value":"170.02","ts":"1288641600"},{"value":"194","ts":"1291579200"},{"value":"198.78","ts":"1295208000"},{"value":"209.84","ts":"1296594000"},{"value":"214.25","ts":"1299531600"},{"value":"237.55","ts":"1301691600"},{"value":"211.92","ts":"1304625600"},{"value":"204.19","ts":"1306872000"},{"value":"203.54","ts":"1309809600"},{"value":"170.31","ts":"1312660800"},{"value":"174.41","ts":"1315425600"},{"value":"153.95","ts":"1317585600"},{"value":"184.24","ts":"1320523200"},{"value":"176.96","ts":"1323288000"},{"value":"177.5","ts":"1325534400"},{"value":"189.78","ts":"1328385600"},{"value":"197.6","ts":"1331323200"},{"value":"185.21","ts":"1333396800"},{"value":"165.6","ts":"1336248000"},{"value":"150.21","ts":"1338926400"},{"value":"155.4","ts":"1341172800"},{"value":"151.1","ts":"1343937600"},{"value":"154.99","ts":"1346788800"},{"value":"159","ts":"1349640000"},{"value":"144.45","ts":"1351713600"},{"value":"140.36","ts":"1354651200"},{"value":"147.26","ts":"1357502400"},{"value":"137.43","ts":"1360267200"},{"value":"136.3","ts":"1362427200"},{"value":"129.2","ts":"1365364800"},{"value":"123","ts":"1367438400"},{"value":"119.48","ts":"1370289600"},{"value":"114","ts":"1373140800"},{"value":"124.22","ts":"1375905600"},{"value":"131.62","ts":"1378065600"},{"value":"144.88","ts":"1380830400"},{"value":"150.33","ts":"1383768000"},{"value":"141.5","ts":"1385928000"},{"value":"137.05","ts":"1389124800"},{"value":"141.57","ts":"1391284800"},{"value":"124.2","ts":"1394049600"},{"value":"135.89","ts":"1396296000"},{"value":"126","ts":"1399147200"},{"value":"143.97","ts":"1401998400"},{"value":"152.3","ts":"1404331200"},{"value":"126.57","ts":"1407182400"},{"value":"139","ts":"1410033600"},{"value":"137.26","ts":"1412107200"},{"value":"143.39","ts":"1414958400"},{"value":"144.1","ts":"1417381200"},{"value":"138.92","ts":"1420491600"},{"value":"142.6","ts":"1422997200"},{"value":"155.5","ts":"1425243600"},{"value":"145.7","ts":"1428181200"},{"value":"154.2","ts":"1431291600"},{"value":"140.2","ts":"1433365200"},{"value":"141.5","ts":"1436302800"},{"value":"141.45","ts":"1438462800"},{"value":"145.3","ts":"1441227600"},{"value":"137.87","ts":"1444078800"},{"value":"136.5","ts":"1446930000"},{"value":"136.85","ts":"1449003600"},{"value":"135.94","ts":"1452027600"},{"value":"132.5","ts":"1454360400"},{"value":"146.16","ts":"1457038800"},{"value":"144.2","ts":"1459890000"},{"value":"162.4","ts":"1462222800"},{"value":"146.4","ts":"1465160400"},{"value":"140.05","ts":"1467320400"},{"value":"134.04","ts":"1470171600"},{"value":"136.05","ts":"1473022800"},{"value":"136.1","ts":"1475787600"},{"value":"141.98","ts":"1477947600"},{"value":"153.99","ts":"1480885200"},{"value":"154.11","ts":"1483822800"},{"value":"149.36","ts":"1485896400"},{"value":"134.5","ts":"1488747600"},{"value":"128.72","ts":"1491512400"},{"value":"136.03","ts":"1493758800"},{"value":"118.92","ts":"1496782800"},{"value":"119.83","ts":"1499029200"},{"value":"119.52","ts":"1501794000"},{"value":"117.55","ts":"1504645200"},{"value":"121.82","ts":"1506805200"},{"value":"125.24","ts":"1509570000"},{"value":"133.69","ts":"1512507600"},{"value":"131.87","ts":"1514840400"},{"value":"144.75","ts":"1517778000"},{"value":"138.3","ts":"1519938000"},{"value":"140.19","ts":"1522789200"},{"value":"144.09","ts":"1525554000"},{"value":"146.3","ts":"1528318800"},{"value":"143.93","ts":"1530392400"},{"value":"140.18","ts":"1533157200"},{"value":"147.25","ts":"1536008400"},{"value":"172.28","ts":"1538859600"},{"value":"152.25","ts":"1541710800"},{"value":"163.5","ts":"1543870800"},{"value":"159.7","ts":"1546981200"},{"value":"163.77","ts":"1549141200"},{"value":"151.92","ts":"1551906000"},{"value":"155.39","ts":"1554152400"},{"value":"164.9","ts":"1557003600"},{"value":"230.98","ts":"1559768400"},{"value":"249","ts":"1562533200"},{"value":"227.42","ts":"1565038800"},{"value":"234.19","ts":"1567544400"},{"value":"223.72","ts":"1570050000"},{"value":"263.86","ts":"1572555600"},{"value":"247.84","ts":"1575320400"},{"value":"255.83","ts":"1578258000"},{"value":"233.14","ts":"1580850000"},{"value":"188.29","ts":"1583442000"},{"value":"191.22","ts":"1586206800"},{"value":"185.85","ts":"1588798800"},{"value":"204.91","ts":"1591563600"},{"value":"200.94","ts":"1594328400"},{"value":"187.7","ts":"1597006800"},{"value":"172.95","ts":"1599512400"},{"value":"168.23","ts":"1602018000"},{"value":"164.92","ts":"1604610000"},{"value":"190.75","ts":"1607288400"},{"value":"225.49","ts":"1610053200"},{"value":"228","ts":"1612731600"},{"value":"231.69","ts":"1615323600"},{"value":"224.3","ts":"1617829200"},{"value":"241.41","ts":"1620594000"},{"value":"275.36","ts":"1623099600"},{"value":"297.39","ts":"1625605200"},{"value":"287.09","ts":"1627938000"},{"value":"328.93","ts":"1630875600"},{"value":"376.34","ts":"1633294800"},{"value":"359.05","ts":"1635714000"},{"value":"345.99","ts":"1638478800"},{"value":"353.72","ts":"1641157200"},{"value":"330.95","ts":"1643662800"},{"value":"258.51","ts":"1648069200"},{"value":"251.4","ts":"1648760400"},{"value":"234.16","ts":"1651611600"},{"value":"297","ts":"1654203600"},{"value":"186.25","ts":"1656882000"},{"value":"192","ts":"1659301200"},{"value":"252.8","ts":"1662066000"},{"value":"210.72","ts":"1664830800"},{"value":"169.92","ts":"1667260800"},{"value":"165.03","ts":"1670198400"},{"value":"163.52","ts":"1672704000"},{"value":"160.14","ts":"1675641600"},{"value":"163.35","ts":"1678060800"},{"value":"172.55","ts":"1680555600"},{"volume":"177.94","open":"177.98","close":"177.97","value":"177.97","low":"177.94","high":"177.98","ts":"1682974800"},{"volume":"162.41","open":"162.43","close":"162.47","value":"162.47","low":"162.41","high":"162.49","ts":"1685912400"},{"volume":"2370","open":"166.8","close":"166.82","value":"166.82","low":"166.76","high":"166.83","ts":"1688331600"},{"volume":"32590","open":"173.44","close":"173.46","value":"173.46","low":"173.33","high":"173.49","ts":"1691096400"},{"volume":"17440","open":"178.22","close":"178.22","value":"178.22","low":"178.21","high":"178.32","ts":"1693515600"},{"volume":"15190","open":"166.78","close":"166.75","value":"166.75","low":"166.6","high":"166.83","ts":"1696280400"},{"volume":"2300","open":"169.46","close":"169.48","value":"169.48","low":"169.46","high":"169.49","ts":"1699218000"},{"volume":"16240","open":"160.1","close":"160.01","value":"160.01","low":"159.95","high":"160.16","ts":"1701637200"},{"volume":"5560","open":"161.41","close":"161.44","value":"161.44","low":"161.38","high":"161.44","ts":"1704229200"},{"volume":"9660","open":"164.9","close":"164.87","value":"164.87","low":"164.86","high":"164.9","ts":"1707080400"},{"volume":"9190","open":"161.25","close":"161.34","value":"161.34","low":"161.25","high":"161.37","ts":"1709240400"},{"volume":"168890","open":"164.11","close":"164.18","value":"164.18","low":"163.67","high":"164.2","ts":"1712005200"},{"volume":"36270","open":"153.72","close":"153.64","value":"153.64","low":"153.64","high":"153.72","ts":"1714942800"},{"volume":"42040","open":"124.14","close":"124.14","value":"124.14","low":"124.12","high":"124.24","ts":"1717362000"},{"volume":"136790","open":"121.35","close":"121.4","value":"121.4","low":"121.32","high":"121.41","ts":"1719781200"},{"volume":"53440","open":"131.55","close":"131.45","value":"131.45","low":"131.41","high":"131.6","ts":"1722546000"},{"volume":"78050","open":"120.65","close":"120.6","value":"120.6","low":"120.57","high":"120.8","ts":"1725310800"},{"volume":"51440","open":"136.2","close":"136.21","value":"136.21","low":"136.1","high":"136.26","ts":"1727730000"},{"volume":"31770","open":"128.79","close":"128.7","value":"128.7","low":"128.7","high":"128.83","ts":"1730494800"},{"volume":"34810016","open":"123.9","close":"121.48","value":"121.48","low":"120.71","high":"124","ts":"1733173200"},{"volume":"45077760","open":"132.9","close":"128.66","value":"128.66","low":"128.2","high":"133","ts":"1735851600"},{"volume":"48360296","open":"139.87","close":"136.84","value":"136.84","low":"136.6","high":"140.3","ts":"1738616400"},{"volume":"58037924","open":"170.95","close":"173.92","value":"173.92","low":"170.4","high":"175.3","ts":"1741035600"},{"volume":"156099920","open":"146.09","close":"137.5","value":"137.5","low":"136.7","high":"147.82","ts":"1743454800"},{"volume":"22125740","open":"138.98","close":"139.58","value":"139.58","low":"137.81","high":"141.18","ts":"1746219600"},{"volume":"76519600","open":"130.57","close":"129.58","value":"129.58","low":"128.72","high":"132.43","ts":"1748984400"},{"volume":"49509488","open":"130.56","close":"128.26","value":"128.26","low":"127.9","high":"130.68","ts":"1751317200"},{"volume":"48907328","open":"123.01","close":"121.63","value":"121.63","low":"120.12","high":"124.84","ts":"1753995600"},{"volume":"53861368","open":"136.37","close":"134.91","value":"134.91","low":"133.85","high":"137.45","ts":"1756674000"},{"volume":"65041992","open":"118.24","close":"116.43","value":"116.43","low":"115.5","high":"118.99","ts":"1759266000"},{"volume":"9047650","open":"116.35","close":"116.2","value":"116.2","low":"115.95","high":"116.6","ts":"1761944400"},{"volume":"63912032","open":"128.4","close":"127.8","value":"127.8","low":"127.34","high":"129.21","ts":"1764536400"},{"volume":"41376696","open":"124.83","close":"123.72","value":"123.72","low":"122.01","high":"125.29","ts":"1767560400"},{"volume":"6764780","open":"127.68","close":"128","value":"128","low":"127.22","high":"128.53","ts":"1769893200"},{"volume":"45249068","open":"128.9","close":"129.83","value":"129.83","low":"128.34","high":"130","ts":"1772312400"},{"volume":"43686240","open":"133.32","close":"134.95","value":"134.95","low":"132.28","high":"135.15","ts":"1774990800"},{"volume":"1614020","open":"120.7","close":"120.39","value":"120.39","low":"120.09","high":"120.79","ts":"1777669200"},{"volume":"38380344","open":"116","close":"116.15","value":"116.15","low":"115.16","high":"117","ts":"1780261200"}]}],"initialActiveTab":"month","assetName":"Газпром","ticker":"GAZP","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"3 765 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4082.5,4029.5,4027,4024,4039.5,4040.5,4028,4025,4011.5,3975,3956,3958.5,3962.5,3976,3929.5,3915,3904.5,3890.5,3795.5,3718,3747.5,3765],"halfYearValue":[4297,4297,4491,4491,4719.5,4719.5,4795.5,4795.5,4795.5,4507,4507,4223,4223,4317,4317,4317,4057,4057,4087,4087,3765,3765],"allTimeValue":[4148.5,4031,4113,4252.5,4135.5,4242,4190,4343,4150,3798,3972,4172,4297,4491,4719.5,4795.5,4507,4223,4317,4057,4087,3765],"monthValue":[4027,4016,3977,4023,4002,4002.5,4000.5,4087,4045.5,4021,3979.5,3980,3972.5,4009.5,3988.5,3993,4003,4061.5,4025,3953,3766,3765],"yearValue":[4007.5,4161.5,4300,4336,4282.5,4210,3764,4169.5,4085,4154,4297,4529.5,4741.5,4604.5,4806,4511,4237,4278,4071,4066,3970.5,3765],"dayValue":[3906.5,3899,3868.5,3794,3796.5,3764.5,3782,3775.5,3779.5,3752.5,3733,3729,3725,3719,3711.5,3744.5,3766,3705,3744.5,3791.5,3703.5,3765],"quarterValue":[4507,4507,4507,4223,4223,4223,4223,4317,4317,4317,4317,4057,4057,4057,4057,4087,4087,4087,4087,3765,3765,3765]},"url":"/finance/quote/moex/ydex","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1 ₽","relativeDelta":"−0,03%","direction":"negative"},"weekDelta":{"absoluteDelta":"−317,50 ₽","relativeDelta":"−7,78%","direction":"negative"},"monthDelta":{"absoluteDelta":"−262 ₽","relativeDelta":"−6,51%","direction":"negative"},"yearDelta":{"absoluteDelta":"−242,50 ₽","relativeDelta":"−6,05%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−383,50 ₽","relativeDelta":"−9,24%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"101,18 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[113.98,111.73,111.71,111.74,111.42,110.5,109.98,109.82,108.28,107.61,107.1,106.97,107.38,107.65,106.02,105.19,104.67,104.33,100.79,99,99.5,101.18],"halfYearValue":[124.2,122.21,123.5,127.2,127.84,124.14,125.7,127.03,132.17,128.28,136.79,133.99,127.84,125.51,123.37,118.97,121.27,118.67,115.52,115.48,112.79,101.18],"allTimeValue":[275.36,312.32,137.62,194,168.7,146.97,140.22,146.4,125.22,155.76,168.23,307.4,160.2,174.33,154.58,171.2,128.04,119.8,125.01,125.2,125.78,101.18],"monthValue":[117.44,117.4,115.5,116.09,115.52,115.76,115.83,118.01,115.97,116.69,115.48,115.41,113.09,113.05,112.29,112.79,113.84,114.02,109.82,106.7,99.16,101.18],"yearValue":[124.28,119.67,126.5,139.39,135.88,126.19,116.07,126.39,117.12,126,127.44,127.83,126.62,125.53,127.87,129.38,133.27,127.56,120.66,119.01,115.4,101.18],"dayValue":[104.19,104.59,103.95,101.92,102.17,101.98,100.13,100.52,99.14,99,99.32,99.79,99.32,99.05,98.91,98.76,99.3,97.82,98.28,99.56,99.42,101.18],"quarterValue":[136.4,138.03,133.99,133.32,127.84,127.9,125.51,125.15,123.31,121.13,119.54,123.94,121.45,119.01,117.4,115.7,116.15,115.4,113.09,112.79,109.82,101.18]},"url":"/finance/quote/moex/gazp","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,02 ₽","relativeDelta":"2,04%","direction":"positive"},"weekDelta":{"absoluteDelta":"−12,80 ₽","relativeDelta":"−11,23%","direction":"negative"},"monthDelta":{"absoluteDelta":"−16,26 ₽","relativeDelta":"−13,85%","direction":"negative"},"yearDelta":{"absoluteDelta":"−23,10 ₽","relativeDelta":"−18,59%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−174,18 ₽","relativeDelta":"−63,26%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"271,18 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[303.02,298.84,297.74,297.98,299.28,296.64,295.58,295.78,294.38,292.04,291.36,291.42,291.24,290.86,285.56,283.1,281.28,283.32,277.68,273.08,270.72,271.18],"halfYearValue":[311.48,311.48,311.48,320.44,320.44,320.44,320.44,350.6,350.6,350.6,350.6,324.98,324.98,324.98,324.98,309.1,309.1,309.1,309.1,271.18,271.18,271.18],"allTimeValue":[120.6,89.5,200.48,431.2,699.94,447.5,295,256.75,359.15,321.95,261.75,291.28,324.06,315.66,336.9,315.36,311.48,320.44,350.6,324.98,309.1,271.18],"monthValue":[306.06,306.18,302.16,303.24,301.14,301.24,301.2,308,302.5,300.4,297.14,297.7,297.52,296.76,295.78,295.3,296.94,304,295.78,290.78,269.94,271.18],"yearValue":[316.02,315.7,330.62,334.12,337.6,318.5,307.8,310.92,296.98,309.48,323.5,324.74,326.4,335.56,350.88,343.2,324.06,326.26,304.6,312.22,297.14,271.18],"dayValue":[282.32,284.26,283.16,281.12,280,282.84,277.9,276.7,275.8,274.88,275.44,275.68,275.74,275,270.8,265.44,268.7,270.72,270.38,270.7,274.42,271.18],"quarterValue":[350.6,350.6,350.6,350.6,324.98,324.98,324.98,324.98,324.98,324.98,324.98,309.1,309.1,309.1,309.1,309.1,309.1,309.1,271.18,271.18,271.18,271.18]},"url":"/finance/quote/moex/t","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,24 ₽","relativeDelta":"0,46%","direction":"positive"},"weekDelta":{"absoluteDelta":"−31,84 ₽","relativeDelta":"−10,51%","direction":"negative"},"monthDelta":{"absoluteDelta":"−34,88 ₽","relativeDelta":"−11,4%","direction":"negative"},"yearDelta":{"absoluteDelta":"−44,84 ₽","relativeDelta":"−14,19%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"150,58 ₽","relativeDelta":"124,86%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"42,17 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[49.14,48.22,48.22,48.23,48.32,47.57,46.72,46.77,45.72,45.01,45.67,45.67,45.9,47.3,44.06,43.32,42.21,42.07,40.26,40.91,41.2,42.17],"halfYearValue":[77.35,77.35,77.35,77.35,74.95,74.95,74.95,74.95,74.95,74.95,74.95,66.17,66.17,66.17,66.17,66.17,66.17,66.17,42.17,42.17,42.17,42.17],"allTimeValue":[114,797.94,598.1,197.6,63.1,62.5,59.8,143.6,76.13,64.1,160.69,131.6,179.7,310.87,107.99,84.68,90.86,72.44,77.35,74.95,66.17,42.17],"monthValue":[54.84,53.72,50.1,50.1,47.86,48.22,48.18,49.49,48.9,48.02,46.61,46.69,45.83,47.13,46.8,46.94,47.23,48.65,46.77,45.88,41.24,42.17],"yearValue":[81.46,86.79,87.7,91.23,81.58,79.61,67.33,73.45,66.11,70.29,77.27,74.65,74.73,73.37,74.95,73.39,66.63,64.98,58.15,56.24,46.82,42.17],"dayValue":[42.39,42.14,41.24,40.6,40.94,40.14,40.23,40.17,39.83,41.12,41.28,41.3,41.02,40.91,40.4,40.54,41.2,40.55,40.73,41.14,41.71,42.17],"quarterValue":[74.95,74.95,74.95,74.95,74.95,74.95,66.17,66.17,66.17,66.17,66.17,66.17,66.17,66.17,66.17,66.17,42.17,42.17,42.17,42.17,42.17,42.17]},"url":"/finance/quote/moex/mtlr","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,93 ₽","relativeDelta":"2,26%","direction":"positive"},"weekDelta":{"absoluteDelta":"−6,97 ₽","relativeDelta":"−14,18%","direction":"negative"},"monthDelta":{"absoluteDelta":"−12,67 ₽","relativeDelta":"−23,1%","direction":"negative"},"yearDelta":{"absoluteDelta":"−39,29 ₽","relativeDelta":"−48,23%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−71,83 ₽","relativeDelta":"−63,01%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"305,4 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[324.32,320.23,320.38,320.44,320.06,319.85,319,319.17,318.31,316.62,315.41,315.78,316.02,315.49,314.12,313.61,313.56,313.55,306.53,303.46,301.93,305.4],"halfYearValue":[302.85,302.85,302.85,302.85,305.76,305.76,305.76,305.76,305.76,305.76,305.76,324.75,324.75,324.75,324.75,324.75,324.75,324.75,305.4,305.4,305.4,305.4],"allTimeValue":[49.65,93.79,38.05,105.56,93.78,96.79,62.9,134.45,193.42,207.81,207.97,309.71,107.78,267.4,313.49,309.87,310.83,291.08,302.85,305.76,324.75,305.4],"monthValue":[322.72,322.61,320.05,322.5,320.57,321.19,321.47,326.75,323.37,322.92,322.45,322.96,321.02,321.88,321.2,322.27,323.16,324.6,319.17,315.4,301.93,305.4],"yearValue":[310.17,310.09,308.93,317.51,310.04,303.97,285.22,304.18,294.27,305.87,303.86,302.55,306.49,300.61,314.16,316.65,314.22,322.16,320.96,323.25,322.19,305.4],"dayValue":[311.36,313.91,313.17,309.96,310.58,309.7,306.5,306.63,304.86,304.02,303.81,305.64,305.49,303.81,303.06,299.44,301.79,299.82,299.8,300.86,301.81,305.4],"quarterValue":[305.76,305.76,305.76,305.76,305.76,305.76,324.75,324.75,324.75,324.75,324.75,324.75,324.75,324.75,324.75,324.75,305.4,305.4,305.4,305.4,305.4,305.4]},"url":"/finance/quote/moex/sber","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,47 ₽","relativeDelta":"1,15%","direction":"positive"},"weekDelta":{"absoluteDelta":"−18,92 ₽","relativeDelta":"−5,83%","direction":"negative"},"monthDelta":{"absoluteDelta":"−17,32 ₽","relativeDelta":"−5,37%","direction":"negative"},"yearDelta":{"absoluteDelta":"−4,77 ₽","relativeDelta":"−1,54%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"255,75 ₽","relativeDelta":"515,11%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"10:45","dateInfo":"23.06.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"101,18 ₽","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 10:45, дата 23.06.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7894","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,02 ₽","relativeDelta":"2,04%","direction":"positive"},"weekDelta":{"absoluteDelta":"−12,80 ₽","relativeDelta":"−11,23%","direction":"negative"},"monthDelta":{"absoluteDelta":"−16,26 ₽","relativeDelta":"−13,85%","direction":"negative"},"yearDelta":{"absoluteDelta":"−23,10 ₽","relativeDelta":"−18,59%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−174,18 ₽","relativeDelta":"−63,26%","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"}]},"isPredictExp":false,"showPredictTeaser":false,"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"zTFlksq3aXgiBJcSdOO9Hw==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"d3wdw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"d3wd3":{"state":{"items":[{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 36 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 36 месяцев без процентов","title":"Кредитные карты"},{"subtitle":"451 предложение от 85 банков","text":"451 предложение от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1782202675413880-13813461811041399794-balancer-l7leveler-kubr-yp-klg-203-BAL"},{"subtitle":"Предложения от 27 банков","text":"Предложения от 27 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-finsearch/19821552/finance_dAyYWcUHdPqkKvXjKP7m/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_67WJHfWcVIMm8dnmAQWy/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_pN9mmBmZFK5xPJOO9IQW/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_bhx4yB5Exg6lIJ6FQkOo/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_GUk1E1WXSxgFRGUwhLZi/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_iORQxyAv4AL9G7AQS5zA/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_rieHC7sOaR6Rww3HYTz4/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_FbtGzUVL6Ixbbdx7fosz/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_rLEuA3AdPSDf5Z8dLS9N/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_zDhcp82mPUkrw7TQyGCD/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_3LkcdL53T7aLGLZg6429/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_yUO5Uk0fop69AvvDCD85/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_23JPL9u4iDigZl0bPyn6/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_pmyoPM0wRRmXQV9XER12/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_KIlGFDHEoCVY6P4Xsl6U/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_8Tf112UpjyIRvGt29rXp/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_DLoY2o8D1kghiUE9ZSCd/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_b469uSyb4VBAFltc0RXl/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WD0Y8kQ2Q791oCSZq9nO/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_klUL8r1OMeAegtB0yXnU/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_nR82GvwAQR9wjbNsTxWO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_XG1GWI7nglxhkFRZoouP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_TupcySkKlWT3bqwoQepq/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_2bKSIQEMb1WXaGZ1b4VI/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_7EqpHXpDz2yFjKzVjnvb/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_Mal2jeC00tnYDEw2Gekm/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_087ODFzMSSvIfjT9a5oE/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_E2Z17qYEvs9U2PQe9y2r/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_wqYSAWBv5w0Qryb2OL6s/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_MSMkzC8Mwq0NlqIrRYlP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_gYXq1QOVHVXlSevowmFR/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_4vJIc7Vrj8fRmwz5sMt9/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WhDUkLc8QncEwTCfqbah/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_A0OphCVqny4ORloE4PUe/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_EZC9HQXqPXBw48kMTVmG/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"d3wdw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"d3wd4":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Колумбус","title":"Колумбус","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Колумбус","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20GAZP&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":"d3wdw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"},"d3wd5":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"d3wdw08-0-1"},"ui":"desktop","service":"finance","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}