Стоимость акции Газпрома (GAZP) за последний месяц опустилась на 13,93 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 13:05, дата 06.05.2026
{"evg50":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","iframeUrl":"https://yandex.ru/favs?isIframeMode=1&favoritesTheme=products&lr=213"}},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BGAZP%26ncrnd%3D63430","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%3D63430&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":"1778062961672764-5219692909688573260-balancer-l7leveler-kubr-yp-vla-125-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки GAZP","reqid":"1778062961672764-5219692909688573260-balancer-l7leveler-kubr-yp-vla-125-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки GAZP\"}","counters":{"type":"b","data":{"$header":"evg5z000","logo":"evg5z001","advanced-search":"evg5z002","login":"evg5z004","usermenu":"evg5z005","market-cart":"evg5z007","more-button":"evg5z008","cbir":"evg5z009","clear":"evg5z00a","submit":"evg5z00b","alice":"evg5z00c","favorites":"evg5z00d","weather-informer":"evg5z00e","$navigation":"evg5z00f","item":"evg5z01i","tab-search":"evg5z011","tab-alice_chat":"evg5z013","tab-finance":"evg5z015","tab-images":"evg5z017","tab-video":"evg5z019","tab-maps":"evg5z01b","tab-shopping":"evg5z01d","tab-realty":"evg5z01f","tab-translate":"evg5z01h","tab-all":"evg5z01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"6075826151778062907"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"evg5w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"evg51":{"state":{"title":"Акции Газпром (GAZP)","subtitle":"Стоимость акции Газпрома (GAZP) за последний месяц опустилась на 13,93 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":"evg5w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"evg52":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"119570","open":"119.09","close":"119.05","value":"119.05","low":"119.05","high":"119.1","ts":"1777975200"},{"volume":"29830","open":"118.95","close":"119","value":"119","low":"118.95","high":"119","ts":"1777975500"},{"volume":"27440","open":"118.67","close":"118.66","value":"118.66","low":"118.61","high":"118.67","ts":"1777975800"},{"volume":"28460","open":"118.62","close":"118.64","value":"118.64","low":"118.6","high":"118.66","ts":"1777976100"},{"volume":"15620","open":"118.73","close":"118.72","value":"118.72","low":"118.69","high":"118.75","ts":"1777976400"},{"volume":"47520","open":"118.62","close":"118.7","value":"118.7","low":"118.61","high":"118.71","ts":"1777976700"},{"volume":"18080","open":"118.72","close":"118.62","value":"118.62","low":"118.61","high":"118.72","ts":"1777977000"},{"volume":"37050","open":"118.61","close":"118.61","value":"118.61","low":"118.6","high":"118.64","ts":"1777977300"},{"volume":"7100","open":"118.74","close":"118.84","value":"118.84","low":"118.74","high":"118.85","ts":"1777977600"},{"volume":"204730","open":"119.31","close":"119.36","value":"119.36","low":"119.3","high":"119.45","ts":"1777977900"},{"volume":"11030","open":"119.18","close":"119.18","value":"119.18","low":"119.15","high":"119.19","ts":"1777978200"},{"volume":"4020","open":"118.87","close":"118.91","value":"118.91","low":"118.87","high":"118.92","ts":"1777978500"},{"volume":"11990","open":"118.94","close":"118.9","value":"118.9","low":"118.86","high":"118.94","ts":"1777978800"},{"volume":"2950","open":"118.85","close":"118.87","value":"118.87","low":"118.84","high":"118.87","ts":"1777979100"},{"volume":"5980","open":"118.87","close":"118.88","value":"118.88","low":"118.87","high":"118.88","ts":"1777979400"},{"volume":"13740","open":"118.86","close":"118.95","value":"118.95","low":"118.84","high":"118.95","ts":"1777979700"},{"volume":"3400","open":"118.75","close":"118.77","value":"118.77","low":"118.75","high":"118.78","ts":"1777980000"},{"volume":"12870","open":"118.88","close":"118.82","value":"118.82","low":"118.81","high":"118.88","ts":"1777980300"},{"volume":"9530","open":"118.91","close":"118.84","value":"118.84","low":"118.84","high":"118.91","ts":"1777980600"},{"volume":"10280","open":"119.09","close":"119.05","value":"119.05","low":"119.05","high":"119.12","ts":"1777980900"},{"volume":"10890","open":"118.93","close":"118.89","value":"118.89","low":"118.88","high":"118.95","ts":"1777981200"},{"volume":"21240","open":"118.78","close":"118.76","value":"118.76","low":"118.75","high":"118.81","ts":"1777981500"},{"volume":"2710","open":"118.82","close":"118.85","value":"118.85","low":"118.82","high":"118.85","ts":"1777981800"},{"volume":"3540","open":"118.86","close":"118.84","value":"118.84","low":"118.84","high":"118.9","ts":"1777982100"},{"volume":"17550","open":"119.17","close":"119.16","value":"119.16","low":"119.15","high":"119.19","ts":"1777982400"},{"volume":"107390","open":"119.26","close":"118.99","value":"118.99","low":"118.97","high":"119.32","ts":"1777982700"},{"volume":"66930","open":"119.23","close":"119.18","value":"119.18","low":"119.18","high":"119.32","ts":"1777983000"},{"volume":"38770","open":"119.4","close":"119.35","value":"119.35","low":"119.34","high":"119.44","ts":"1777983300"},{"volume":"104440","open":"119.35","close":"119.37","value":"119.37","low":"119.33","high":"119.46","ts":"1777983600"},{"volume":"23380","open":"119.4","close":"119.33","value":"119.33","low":"119.3","high":"119.44","ts":"1777983900"},{"volume":"85050","open":"119.38","close":"119.29","value":"119.29","low":"119.26","high":"119.38","ts":"1777984200"},{"volume":"8980","open":"119.31","close":"119.27","value":"119.27","low":"119.27","high":"119.31","ts":"1777984500"},{"volume":"135770","open":"119.34","close":"119.41","value":"119.41","low":"119.27","high":"119.46","ts":"1777984800"},{"volume":"6560","open":"119.46","close":"119.44","value":"119.44","low":"119.44","high":"119.46","ts":"1777985100"},{"volume":"96930","open":"119.78","close":"119.74","value":"119.74","low":"119.74","high":"119.83","ts":"1777985400"},{"volume":"148070","open":"119.84","close":"119.78","value":"119.78","low":"119.71","high":"119.89","ts":"1777985700"},{"volume":"26630","open":"119.97","close":"119.92","value":"119.92","low":"119.92","high":"119.98","ts":"1777986000"},{"volume":"73580","open":"119.86","close":"119.81","value":"119.81","low":"119.79","high":"119.86","ts":"1777986300"},{"volume":"9910","open":"119.72","close":"119.68","value":"119.68","low":"119.68","high":"119.72","ts":"1777986600"},{"volume":"1990","open":"119.59","close":"119.61","value":"119.61","low":"119.59","high":"119.61","ts":"1777986900"},{"volume":"12700","open":"119.64","close":"119.65","value":"119.65","low":"119.64","high":"119.66","ts":"1777987200"},{"volume":"13160","open":"119.66","close":"119.6","value":"119.6","low":"119.6","high":"119.7","ts":"1777987500"},{"volume":"27480","open":"119.61","close":"119.59","value":"119.59","low":"119.59","high":"119.62","ts":"1777987800"},{"volume":"33330","open":"119.42","close":"119.43","value":"119.43","low":"119.42","high":"119.47","ts":"1777988100"},{"volume":"6900","open":"119.49","close":"119.55","value":"119.55","low":"119.49","high":"119.56","ts":"1777988400"},{"volume":"304680","open":"119.78","close":"120","value":"120","low":"119.78","high":"120","ts":"1777988700"},{"volume":"349250","open":"120.21","close":"120.18","value":"120.18","low":"120.14","high":"120.35","ts":"1777989000"},{"volume":"21130","open":"120.19","close":"120.15","value":"120.15","low":"120.15","high":"120.24","ts":"1777989300"},{"volume":"29590","open":"120.15","close":"120.13","value":"120.13","low":"120.09","high":"120.18","ts":"1777989600"},{"volume":"62120","open":"120.04","close":"120","value":"120","low":"120","high":"120.05","ts":"1777989900"},{"volume":"17690","open":"119.98","close":"119.96","value":"119.96","low":"119.95","high":"119.98","ts":"1777990200"},{"volume":"3130","open":"120.02","close":"120.01","value":"120.01","low":"120","high":"120.02","ts":"1777990500"},{"volume":"28860","open":"119.98","close":"120","value":"120","low":"119.98","high":"120.11","ts":"1777990800"},{"volume":"5280","open":"120.08","close":"120.06","value":"120.06","low":"120.06","high":"120.13","ts":"1777991100"},{"volume":"66460","open":"120.09","close":"120.01","value":"120.01","low":"120","high":"120.09","ts":"1777991400"},{"volume":"3980","open":"120.11","close":"120.1","value":"120.1","low":"120.1","high":"120.11","ts":"1777991700"},{"volume":"4220","open":"120.04","close":"120.04","value":"120.04","low":"120.04","high":"120.05","ts":"1777992000"},{"volume":"103660","open":"120.15","close":"120.23","value":"120.23","low":"120.15","high":"120.28","ts":"1777992300"},{"volume":"21930","open":"120.35","close":"120.3","value":"120.3","low":"120.3","high":"120.36","ts":"1777992600"},{"volume":"30060","open":"120.36","close":"120.44","value":"120.44","low":"120.35","high":"120.44","ts":"1777992900"},{"volume":"18540","open":"120.3","close":"120.33","value":"120.33","low":"120.3","high":"120.36","ts":"1777993200"},{"volume":"123270","open":"120.34","close":"120.28","value":"120.28","low":"120.27","high":"120.35","ts":"1777993500"},{"volume":"4820","open":"120.21","close":"120.21","value":"120.21","low":"120.19","high":"120.23","ts":"1777993800"},{"volume":"6310","open":"120.25","close":"120.26","value":"120.26","low":"120.25","high":"120.26","ts":"1777994100"},{"volume":"1400","open":"120.28","close":"120.3","value":"120.3","low":"120.28","high":"120.3","ts":"1777994400"},{"volume":"34840","open":"120.32","close":"120.31","value":"120.31","low":"120.26","high":"120.34","ts":"1777994700"},{"volume":"5210","open":"120.25","close":"120.23","value":"120.23","low":"120.23","high":"120.27","ts":"1777995000"},{"volume":"47210","open":"120.1","close":"120.04","value":"120.04","low":"120.04","high":"120.12","ts":"1777995300"},{"volume":"2640","open":"120.06","close":"120.06","value":"120.06","low":"120.05","high":"120.07","ts":"1777995600"},{"volume":"22020","open":"120.08","close":"120.07","value":"120.07","low":"120.07","high":"120.15","ts":"1777995900"},{"volume":"1330","open":"120.07","close":"120.06","value":"120.06","low":"120.05","high":"120.07","ts":"1777996200"},{"volume":"20","open":"120.05","close":"120.05","value":"120.05","low":"120.05","high":"120.05","ts":"1777996500"},{"volume":"5200","open":"120.08","close":"120.1","value":"120.1","low":"120.08","high":"120.1","ts":"1777996800"},{"volume":"3680","open":"120.12","close":"120.11","value":"120.11","low":"120.11","high":"120.13","ts":"1777997100"},{"volume":"52800","open":"120.08","close":"120.12","value":"120.12","low":"120.03","high":"120.12","ts":"1777997400"},{"volume":"26490","open":"120.05","close":"120.13","value":"120.13","low":"120.05","high":"120.14","ts":"1777997700"},{"volume":"8660","open":"120.1","close":"120.07","value":"120.07","low":"120.07","high":"120.1","ts":"1777998000"},{"volume":"2010","open":"120.03","close":"120.03","value":"120.03","low":"120.02","high":"120.03","ts":"1777998300"},{"volume":"7170","open":"119.98","close":"119.99","value":"119.99","low":"119.97","high":"119.99","ts":"1777998600"},{"volume":"102540","open":"119.82","close":"119.77","value":"119.77","low":"119.77","high":"119.83","ts":"1777998900"},{"volume":"2610","open":"119.82","close":"119.82","value":"119.82","low":"119.81","high":"119.82","ts":"1777999200"},{"volume":"43830","open":"119.67","close":"119.63","value":"119.63","low":"119.61","high":"119.67","ts":"1777999500"},{"volume":"14820","open":"119.69","close":"119.71","value":"119.71","low":"119.67","high":"119.71","ts":"1777999800"},{"volume":"1300","open":"119.7","close":"119.7","value":"119.7","low":"119.69","high":"119.7","ts":"1778000100"},{"volume":"62150","open":"119.61","close":"119.81","value":"119.81","low":"119.6","high":"119.88","ts":"1778000400"},{"volume":"39600","open":"119.81","close":"119.69","value":"119.69","low":"119.68","high":"119.81","ts":"1778000700"},{"volume":"2160","open":"119.7","close":"119.76","value":"119.76","low":"119.69","high":"119.76","ts":"1778001000"},{"volume":"300","open":"119.75","close":"119.75","value":"119.75","low":"119.75","high":"119.76","ts":"1778001300"},{"volume":"135190","open":"119.7","close":"119.49","value":"119.49","low":"119.48","high":"119.7","ts":"1778001600"},{"volume":"52390","open":"119.53","close":"119.48","value":"119.48","low":"119.47","high":"119.61","ts":"1778001900"},{"volume":"1160","open":"119.58","close":"119.55","value":"119.55","low":"119.54","high":"119.58","ts":"1778002200"},{"volume":"630","open":"119.61","close":"119.63","value":"119.63","low":"119.61","high":"119.64","ts":"1778002500"},{"volume":"2330","open":"119.61","close":"119.61","value":"119.61","low":"119.61","high":"119.61","ts":"1778002800"},{"volume":"2580","open":"119.62","close":"119.64","value":"119.64","low":"119.6","high":"119.66","ts":"1778003100"},{"volume":"1670","open":"119.65","close":"119.64","value":"119.64","low":"119.63","high":"119.65","ts":"1778003400"},{"volume":"2120","open":"119.66","close":"119.66","value":"119.66","low":"119.66","high":"119.66","ts":"1778003700"},{"volume":"6230","open":"119.75","close":"119.76","value":"119.76","low":"119.71","high":"119.76","ts":"1778004000"},{"volume":"5990","open":"119.75","close":"119.76","value":"119.76","low":"119.7","high":"119.76","ts":"1778004300"},{"volume":"880","open":"119.75","close":"119.75","value":"119.75","low":"119.74","high":"119.75","ts":"1778004600"},{"volume":"4940","open":"119.75","close":"119.73","value":"119.73","low":"119.73","high":"119.75","ts":"1778004900"},{"volume":"470","open":"119.69","close":"119.69","value":"119.69","low":"119.68","high":"119.69","ts":"1778005200"},{"volume":"6660","open":"119.8","close":"119.8","value":"119.8","low":"119.78","high":"119.8","ts":"1778005500"},{"volume":"4370","open":"119.8","close":"119.8","value":"119.8","low":"119.79","high":"119.8","ts":"1778005800"},{"volume":"620","open":"119.78","close":"119.76","value":"119.76","low":"119.76","high":"119.78","ts":"1778006100"},{"volume":"80","open":"119.77","close":"119.77","value":"119.77","low":"119.75","high":"119.77","ts":"1778006400"},{"volume":"870","open":"119.76","close":"119.77","value":"119.77","low":"119.76","high":"119.77","ts":"1778006700"},{"volume":"8890","open":"119.82","close":"119.83","value":"119.83","low":"119.82","high":"119.83","ts":"1778007000"},{"volume":"910","open":"119.84","close":"119.84","value":"119.84","low":"119.82","high":"119.84","ts":"1778007300"},{"volume":"16650","open":"119.77","close":"119.63","value":"119.63","low":"119.61","high":"119.77","ts":"1778007600"},{"volume":"2110","open":"119.73","close":"119.73","value":"119.73","low":"119.72","high":"119.73","ts":"1778007900"},{"volume":"100","open":"119.7","close":"119.68","value":"119.68","low":"119.68","high":"119.7","ts":"1778008200"},{"volume":"40","open":"119.73","close":"119.73","value":"119.73","low":"119.73","high":"119.73","ts":"1778008500"},{"volume":"4380","open":"119.73","close":"119.73","value":"119.73","low":"119.7","high":"119.73","ts":"1778008800"},{"volume":"2150","open":"119.76","close":"119.76","value":"119.76","low":"119.74","high":"119.76","ts":"1778009100"},{"volume":"2500","open":"119.76","close":"119.76","value":"119.76","low":"119.76","high":"119.77","ts":"1778009400"},{"volume":"11570","open":"119.81","close":"119.83","value":"119.83","low":"119.81","high":"119.83","ts":"1778009700"},{"volume":"110","open":"119.84","close":"119.84","value":"119.84","low":"119.83","high":"119.84","ts":"1778010000"},{"volume":"370","open":"119.79","close":"119.79","value":"119.79","low":"119.79","high":"119.81","ts":"1778010300"},{"volume":"2390","open":"119.83","close":"119.77","value":"119.77","low":"119.77","high":"119.83","ts":"1778010600"},{"volume":"60","open":"119.75","close":"119.75","value":"119.75","low":"119.75","high":"119.76","ts":"1778010900"},{"volume":"50","open":"119.75","close":"119.75","value":"119.75","low":"119.75","high":"119.75","ts":"1778011200"},{"volume":"1930","open":"119.67","close":"119.7","value":"119.7","low":"119.67","high":"119.71","ts":"1778011500"},{"volume":"1440","open":"119.66","close":"119.67","value":"119.67","low":"119.63","high":"119.67","ts":"1778011800"},{"volume":"5540","open":"119.62","close":"119.63","value":"119.63","low":"119.62","high":"119.63","ts":"1778012100"},{"volume":"1280","open":"119.62","close":"119.62","value":"119.62","low":"119.58","high":"119.62","ts":"1778012400"},{"volume":"4960","open":"119.62","close":"119.6","value":"119.6","low":"119.6","high":"119.63","ts":"1778012700"},{"volume":"6240","open":"119.61","close":"119.61","value":"119.61","low":"119.6","high":"119.61","ts":"1778013000"},{"volume":"5300","open":"119.54","close":"119.55","value":"119.55","low":"119.54","high":"119.55","ts":"1778013300"},{"volume":"3400","open":"119.58","close":"119.56","value":"119.56","low":"119.56","high":"119.58","ts":"1778013600"},{"volume":"20860","open":"119.54","close":"119.54","value":"119.54","low":"119.53","high":"119.56","ts":"1778013900"},{"volume":"1450","open":"119.74","close":"119.74","value":"119.74","low":"119.74","high":"119.74","ts":"1778039700"},{"volume":"8730","open":"119.72","close":"119.67","value":"119.67","low":"119.63","high":"119.75","ts":"1778040000"},{"volume":"13130","open":"119.83","close":"119.79","value":"119.79","low":"119.74","high":"119.85","ts":"1778040300"},{"volume":"3670","open":"119.87","close":"119.88","value":"119.88","low":"119.85","high":"119.89","ts":"1778040600"},{"volume":"1120","open":"119.83","close":"119.75","value":"119.75","low":"119.75","high":"119.83","ts":"1778040900"},{"volume":"960","open":"119.72","close":"119.7","value":"119.7","low":"119.66","high":"119.72","ts":"1778041200"},{"volume":"180","open":"119.79","close":"119.8","value":"119.8","low":"119.73","high":"119.8","ts":"1778041500"},{"volume":"110","open":"119.77","close":"119.79","value":"119.79","low":"119.77","high":"119.79","ts":"1778041800"},{"volume":"730","open":"119.65","close":"119.65","value":"119.65","low":"119.65","high":"119.69","ts":"1778042100"},{"volume":"1020","open":"119.65","close":"119.68","value":"119.68","low":"119.65","high":"119.68","ts":"1778042400"},{"volume":"490","open":"119.69","close":"119.64","value":"119.64","low":"119.63","high":"119.69","ts":"1778042700"},{"volume":"2530","open":"119.66","close":"119.64","value":"119.64","low":"119.64","high":"119.69","ts":"1778043000"},{"volume":"100","open":"119.69","close":"119.72","value":"119.72","low":"119.69","high":"119.73","ts":"1778043300"},{"volume":"3620","open":"119.71","close":"119.66","value":"119.66","low":"119.65","high":"119.72","ts":"1778043600"},{"volume":"80","open":"119.74","close":"119.76","value":"119.76","low":"119.73","high":"119.76","ts":"1778043900"},{"volume":"250","open":"119.72","close":"119.72","value":"119.72","low":"119.72","high":"119.75","ts":"1778044200"},{"volume":"1390","open":"119.65","close":"119.65","value":"119.65","low":"119.63","high":"119.67","ts":"1778044500"},{"volume":"1210","open":"119.58","close":"119.59","value":"119.59","low":"119.58","high":"119.59","ts":"1778044800"},{"volume":"1340","open":"119.6","close":"119.65","value":"119.65","low":"119.6","high":"119.66","ts":"1778045100"},{"volume":"120","open":"119.66","close":"119.68","value":"119.68","low":"119.66","high":"119.69","ts":"1778045400"},{"volume":"100","open":"119.66","close":"119.66","value":"119.66","low":"119.66","high":"119.69","ts":"1778045700"},{"volume":"20","open":"119.76","close":"119.76","value":"119.76","low":"119.76","high":"119.76","ts":"1778046000"},{"volume":"500","open":"119.6","close":"119.59","value":"119.59","low":"119.59","high":"119.62","ts":"1778046300"},{"volume":"6160","open":"119.44","close":"119.44","value":"119.44","low":"119.41","high":"119.46","ts":"1778046600"},{"volume":"1310","open":"119.43","close":"119.47","value":"119.47","low":"119.43","high":"119.47","ts":"1778046900"},{"volume":"7360","open":"119.32","close":"119.26","value":"119.26","low":"119.25","high":"119.32","ts":"1778047200"},{"volume":"173230","open":"119.11","close":"119","value":"119","low":"118.93","high":"119.11","ts":"1778047500"},{"volume":"50100","open":"119","close":"119.01","value":"119.01","low":"118.97","high":"119.02","ts":"1778047800"},{"volume":"11790","open":"119.1","close":"119.12","value":"119.12","low":"119.1","high":"119.17","ts":"1778048100"},{"volume":"2200","open":"119.22","close":"119.19","value":"119.19","low":"119.18","high":"119.22","ts":"1778048400"},{"volume":"10790","open":"119.16","close":"119.14","value":"119.14","low":"119.13","high":"119.16","ts":"1778048700"},{"volume":"3430","open":"119.14","close":"119.15","value":"119.15","low":"119.12","high":"119.15","ts":"1778049000"},{"volume":"2100","open":"119.15","close":"119.15","value":"119.15","low":"119.13","high":"119.16","ts":"1778049300"},{"volume":"12850","open":"119.11","close":"119.13","value":"119.13","low":"119.06","high":"119.13","ts":"1778049600"},{"volume":"920","open":"119.12","close":"119.12","value":"119.12","low":"119.1","high":"119.13","ts":"1778049900"},{"volume":"1760","open":"119.11","close":"119.11","value":"119.11","low":"119.1","high":"119.11","ts":"1778050200"},{"volume":"76740","open":"119.15","close":"119","value":"119","low":"119","high":"119.15","ts":"1778050500"},{"volume":"68710","open":"118.92","close":"118.9","value":"118.9","low":"118.86","high":"118.92","ts":"1778050800"},{"volume":"49560","open":"118.88","close":"118.85","value":"118.85","low":"118.81","high":"118.89","ts":"1778051100"},{"volume":"4290","open":"118.99","close":"118.99","value":"118.99","low":"118.98","high":"119","ts":"1778051400"},{"volume":"7210","open":"119.05","close":"118.97","value":"118.97","low":"118.97","high":"119.07","ts":"1778051700"},{"volume":"111830","open":"118.86","close":"118.96","value":"118.96","low":"118.85","high":"119","ts":"1778052000"},{"volume":"2220","open":"118.95","close":"118.94","value":"118.94","low":"118.94","high":"118.95","ts":"1778052300"},{"volume":"60530","open":"119.18","close":"119.02","value":"119.02","low":"119","high":"119.18","ts":"1778052600"},{"volume":"41330","open":"118.75","close":"118.76","value":"118.76","low":"118.75","high":"118.76","ts":"1778052900"},{"volume":"50690","open":"118.86","close":"118.77","value":"118.77","low":"118.76","high":"118.86","ts":"1778053200"},{"volume":"67260","open":"118.78","close":"118.74","value":"118.74","low":"118.7","high":"118.78","ts":"1778053500"},{"volume":"9980","open":"118.74","close":"118.71","value":"118.71","low":"118.7","high":"118.74","ts":"1778053800"},{"volume":"18380","open":"118.7","close":"118.75","value":"118.75","low":"118.7","high":"118.75","ts":"1778054100"},{"volume":"58640","open":"118.86","close":"118.98","value":"118.98","low":"118.86","high":"118.98","ts":"1778054400"},{"volume":"17560","open":"118.98","close":"119.05","value":"119.05","low":"118.93","high":"119.07","ts":"1778054700"},{"volume":"25570","open":"119.18","close":"119.28","value":"119.28","low":"119.12","high":"119.28","ts":"1778055000"},{"volume":"2760","open":"119.15","close":"119.17","value":"119.17","low":"119.14","high":"119.18","ts":"1778055300"},{"volume":"78720","open":"119.37","close":"119.45","value":"119.45","low":"119.3","high":"119.45","ts":"1778055600"},{"volume":"52120","open":"119.4","close":"119.44","value":"119.44","low":"119.4","high":"119.44","ts":"1778055900"},{"volume":"14010","open":"119.34","close":"119.34","value":"119.34","low":"119.34","high":"119.37","ts":"1778056200"},{"volume":"30620","open":"119.32","close":"119.37","value":"119.37","low":"119.32","high":"119.41","ts":"1778056500"},{"volume":"47230","open":"119.38","close":"119.32","value":"119.32","low":"119.3","high":"119.41","ts":"1778056800"},{"volume":"53980","open":"119.3","close":"119.18","value":"119.18","low":"119.17","high":"119.3","ts":"1778057100"},{"volume":"70590","open":"119.07","close":"119.22","value":"119.22","low":"119.06","high":"119.38","ts":"1778057400"},{"volume":"2260","open":"119.02","close":"119.03","value":"119.03","low":"119.02","high":"119.06","ts":"1778057700"},{"volume":"28460","open":"118.71","close":"118.72","value":"118.72","low":"118.7","high":"118.72","ts":"1778058000"},{"volume":"15880","open":"118.73","close":"118.8","value":"118.8","low":"118.72","high":"118.8","ts":"1778058300"},{"volume":"1540","open":"118.82","close":"118.83","value":"118.83","low":"118.81","high":"118.83","ts":"1778058600"},{"volume":"9940","open":"118.68","close":"118.7","value":"118.7","low":"118.66","high":"118.7","ts":"1778058900"},{"volume":"21570","open":"118.75","close":"118.75","value":"118.75","low":"118.74","high":"118.77","ts":"1778059200"},{"volume":"40300","open":"118.65","close":"118.73","value":"118.73","low":"118.63","high":"118.74","ts":"1778059500"},{"volume":"46460","open":"118.41","close":"118.45","value":"118.45","low":"118.39","high":"118.45","ts":"1778059800"},{"volume":"153320","open":"118.45","close":"118.65","value":"118.65","low":"118.44","high":"118.67","ts":"1778060100"},{"volume":"181280","open":"118.65","close":"118.54","value":"118.54","low":"118.47","high":"118.65","ts":"1778060400"},{"volume":"216560","open":"118.55","close":"118.4","value":"118.4","low":"118.4","high":"118.55","ts":"1778060700"},{"volume":"456320","open":"118.4","close":"118.34","value":"118.34","low":"118.23","high":"118.43","ts":"1778061000"},{"volume":"479340","open":"118.34","close":"118.29","value":"118.29","low":"118.11","high":"118.34","ts":"1778061300"},{"volume":"118580","open":"118.28","close":"118.19","value":"118.19","low":"118.18","high":"118.28","ts":"1778061600"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"42030","open":"119.7","close":"119.76","value":"119.76","low":"119.69","high":"119.76","ts":"1777456800"},{"volume":"31990","open":"119.32","close":"119.32","value":"119.32","low":"119.3","high":"119.35","ts":"1777460400"},{"volume":"47930","open":"119.04","close":"119.12","value":"119.12","low":"119.01","high":"119.12","ts":"1777464000"},{"volume":"226970","open":"118.31","close":"118.3","value":"118.3","low":"118.22","high":"118.32","ts":"1777467600"},{"volume":"308940","open":"117.79","close":"117.72","value":"117.72","low":"117.7","high":"117.79","ts":"1777471200"},{"volume":"3400","open":"117.73","close":"117.73","value":"117.73","low":"117.73","high":"117.73","ts":"1777474800"},{"volume":"275670","open":"117.99","close":"118.09","value":"118.09","low":"117.99","high":"118.16","ts":"1777478400"},{"volume":"89020","open":"118.52","close":"118.49","value":"118.49","low":"118.49","high":"118.59","ts":"1777482000"},{"volume":"149530","open":"119.48","close":"119.48","value":"119.48","low":"119.41","high":"119.5","ts":"1777485600"},{"volume":"5090","open":"119.01","close":"119.01","value":"119.01","low":"119.01","high":"119.02","ts":"1777489200"},{"volume":"45410","open":"119.12","close":"119.04","value":"119.04","low":"119.04","high":"119.16","ts":"1777492800"},{"volume":"8680","open":"119.46","close":"119.46","value":"119.46","low":"119.46","high":"119.46","ts":"1777518000"},{"volume":"6200","open":"118.84","close":"118.85","value":"118.85","low":"118.81","high":"118.85","ts":"1777521600"},{"volume":"37270","open":"118.88","close":"118.84","value":"118.84","low":"118.83","high":"118.89","ts":"1777525200"},{"volume":"6250","open":"118.45","close":"118.47","value":"118.47","low":"118.45","high":"118.5","ts":"1777528800"},{"volume":"452710","open":"119.88","close":"120.06","value":"120.06","low":"119.86","high":"120.1","ts":"1777532400"},{"volume":"34310","open":"121.66","close":"121.66","value":"121.66","low":"121.65","high":"121.68","ts":"1777536000"},{"volume":"10670","open":"121.1","close":"121.12","value":"121.12","low":"121.08","high":"121.13","ts":"1777539600"},{"volume":"17370","open":"121.36","close":"121.37","value":"121.37","low":"121.34","high":"121.37","ts":"1777543200"},{"volume":"13850","open":"120.57","close":"120.65","value":"120.65","low":"120.56","high":"120.65","ts":"1777546800"},{"volume":"33100","open":"119.95","close":"119.96","value":"119.96","low":"119.94","high":"119.96","ts":"1777550400"},{"volume":"296940","open":"119.65","close":"120.04","value":"120.04","low":"119.65","high":"120.1","ts":"1777554000"},{"volume":"21780","open":"120.72","close":"120.74","value":"120.74","low":"120.71","high":"120.75","ts":"1777557600"},{"volume":"20","open":"120.28","close":"120.28","value":"120.28","low":"120.28","high":"120.28","ts":"1777561200"},{"volume":"860","open":"120.34","close":"120.33","value":"120.33","low":"120.33","high":"120.34","ts":"1777564800"},{"volume":"22800","open":"120.79","close":"120.75","value":"120.75","low":"120.72","high":"120.79","ts":"1777568400"},{"volume":"87400","open":"120.77","close":"120.85","value":"120.85","low":"120.76","high":"120.9","ts":"1777572000"},{"volume":"657710","open":"120.84","close":"120.89","value":"120.89","low":"120.78","high":"121.16","ts":"1777575600"},{"volume":"677380","open":"120.9","close":"121.13","value":"121.13","low":"120.82","high":"121.2","ts":"1777579200"},{"volume":"4500","open":"120.7","close":"120.7","value":"120.7","low":"120.7","high":"120.7","ts":"1777701600"},{"volume":"1040","open":"120.73","close":"120.68","value":"120.68","low":"120.68","high":"120.73","ts":"1777705200"},{"volume":"12140","open":"120.3","close":"120.3","value":"120.3","low":"120.29","high":"120.3","ts":"1777708800"},{"volume":"600","open":"120.32","close":"120.3","value":"120.3","low":"120.3","high":"120.32","ts":"1777712400"},{"volume":"680","open":"120.38","close":"120.35","value":"120.35","low":"120.32","high":"120.38","ts":"1777716000"},{"volume":"10010","open":"120.33","close":"120.32","value":"120.32","low":"120.32","high":"120.33","ts":"1777719600"},{"volume":"30","open":"120.4","close":"120.46","value":"120.46","low":"120.4","high":"120.46","ts":"1777723200"},{"volume":"20","open":"120.4","close":"120.38","value":"120.38","low":"120.38","high":"120.4","ts":"1777726800"},{"volume":"640","open":"120.36","close":"120.34","value":"120.34","low":"120.34","high":"120.36","ts":"1777730400"},{"volume":"150","open":"120.37","close":"120.39","value":"120.39","low":"120.37","high":"120.39","ts":"1777734000"},{"volume":"5220","open":"120.4","close":"120.4","value":"120.4","low":"120.4","high":"120.4","ts":"1777788000"},{"volume":"360","open":"120.5","close":"120.5","value":"120.5","low":"120.48","high":"120.5","ts":"1777791600"},{"volume":"1320","open":"120.41","close":"120.41","value":"120.41","low":"120.41","high":"120.41","ts":"1777795200"},{"volume":"90","open":"120.45","close":"120.45","value":"120.45","low":"120.41","high":"120.45","ts":"1777798800"},{"volume":"830","open":"120.4","close":"120.42","value":"120.42","low":"120.4","high":"120.42","ts":"1777802400"},{"volume":"3320","open":"120.4","close":"120.4","value":"120.4","low":"120.4","high":"120.4","ts":"1777806000"},{"volume":"1320","open":"120.42","close":"120.44","value":"120.44","low":"120.42","high":"120.44","ts":"1777809600"},{"volume":"1010","open":"120.45","close":"120.46","value":"120.46","low":"120.45","high":"120.46","ts":"1777813200"},{"volume":"5410","open":"120.7","close":"120.71","value":"120.71","low":"120.7","high":"120.71","ts":"1777816800"},{"volume":"23290","open":"120.73","close":"120.66","value":"120.66","low":"120.66","high":"120.74","ts":"1777820400"},{"volume":"16110","open":"120.51","close":"120.51","value":"120.51","low":"120.51","high":"120.51","ts":"1777863600"},{"volume":"139230","open":"120.88","close":"121.04","value":"121.04","low":"120.88","high":"121.05","ts":"1777867200"},{"volume":"6630","open":"120.87","close":"120.86","value":"120.86","low":"120.83","high":"120.87","ts":"1777870800"},{"volume":"29050","open":"120.97","close":"121.03","value":"121.03","low":"120.97","high":"121.04","ts":"1777874400"},{"volume":"6260","open":"120.64","close":"120.65","value":"120.65","low":"120.63","high":"120.66","ts":"1777878000"},{"volume":"580040","open":"119.42","close":"119.56","value":"119.56","low":"119.31","high":"119.65","ts":"1777881600"},{"volume":"2940","open":"119.24","close":"119.24","value":"119.24","low":"119.22","high":"119.24","ts":"1777885200"},{"volume":"43470","open":"119.47","close":"119.48","value":"119.48","low":"119.4","high":"119.57","ts":"1777888800"},{"volume":"91280","open":"118.65","close":"118.64","value":"118.64","low":"118.63","high":"118.65","ts":"1777892400"},{"volume":"32470","open":"118.56","close":"118.68","value":"118.68","low":"118.53","high":"118.68","ts":"1777896000"},{"volume":"18640","open":"118.66","close":"118.65","value":"118.65","low":"118.64","high":"118.7","ts":"1777899600"},{"volume":"10990","open":"118.69","close":"118.66","value":"118.66","low":"118.65","high":"118.7","ts":"1777903200"},{"volume":"10","open":"119.1","close":"119.1","value":"119.1","low":"119.1","high":"119.1","ts":"1777906800"},{"volume":"2230","open":"118.91","close":"118.91","value":"118.91","low":"118.9","high":"118.91","ts":"1777910400"},{"volume":"300","open":"118.74","close":"118.74","value":"118.74","low":"118.73","high":"118.74","ts":"1777914000"},{"volume":"27690","open":"119.78","close":"119.69","value":"119.69","low":"119.64","high":"119.78","ts":"1777917600"},{"volume":"430","open":"119.16","close":"119.15","value":"119.15","low":"119.15","high":"119.16","ts":"1777921200"},{"volume":"8550","open":"118.98","close":"118.97","value":"118.97","low":"118.97","high":"119.01","ts":"1777924800"},{"volume":"15610","open":"119.33","close":"119.33","value":"119.33","low":"119.33","high":"119.33","ts":"1777950000"},{"volume":"480","open":"118.77","close":"118.85","value":"118.85","low":"118.77","high":"118.85","ts":"1777953600"},{"volume":"1170","open":"119.07","close":"119.09","value":"119.09","low":"119.03","high":"119.09","ts":"1777957200"},{"volume":"31900","open":"118.79","close":"118.77","value":"118.77","low":"118.7","high":"118.79","ts":"1777960800"},{"volume":"141890","open":"118.34","close":"118.25","value":"118.25","low":"118.25","high":"118.35","ts":"1777964400"},{"volume":"613230","open":"118.16","close":"118.4","value":"118.4","low":"118.08","high":"118.47","ts":"1777968000"},{"volume":"19110","open":"119.08","close":"119.08","value":"119.08","low":"119.07","high":"119.11","ts":"1777971600"},{"volume":"4020","open":"118.87","close":"118.91","value":"118.91","low":"118.87","high":"118.92","ts":"1777975200"},{"volume":"3540","open":"118.86","close":"118.84","value":"118.84","low":"118.84","high":"118.9","ts":"1777978800"},{"volume":"148070","open":"119.84","close":"119.78","value":"119.78","low":"119.71","high":"119.89","ts":"1777982400"},{"volume":"21130","open":"120.19","close":"120.15","value":"120.15","low":"120.15","high":"120.24","ts":"1777986000"},{"volume":"30060","open":"120.36","close":"120.44","value":"120.44","low":"120.35","high":"120.44","ts":"1777989600"},{"volume":"20","open":"120.05","close":"120.05","value":"120.05","low":"120.05","high":"120.05","ts":"1777993200"},{"volume":"1300","open":"119.7","close":"119.7","value":"119.7","low":"119.69","high":"119.7","ts":"1777996800"},{"volume":"2120","open":"119.66","close":"119.66","value":"119.66","low":"119.66","high":"119.66","ts":"1778000400"},{"volume":"910","open":"119.84","close":"119.84","value":"119.84","low":"119.82","high":"119.84","ts":"1778004000"},{"volume":"60","open":"119.75","close":"119.75","value":"119.75","low":"119.75","high":"119.76","ts":"1778007600"},{"volume":"20860","open":"119.54","close":"119.54","value":"119.54","low":"119.53","high":"119.56","ts":"1778011200"},{"volume":"1450","open":"119.74","close":"119.74","value":"119.74","low":"119.74","high":"119.74","ts":"1778036400"},{"volume":"100","open":"119.69","close":"119.72","value":"119.72","low":"119.69","high":"119.73","ts":"1778040000"},{"volume":"1310","open":"119.43","close":"119.47","value":"119.47","low":"119.43","high":"119.47","ts":"1778043600"},{"volume":"76740","open":"119.15","close":"119","value":"119","low":"119","high":"119.15","ts":"1778047200"},{"volume":"422520","open":"118.86","close":"118.75","value":"118.75","low":"118.7","high":"118.86","ts":"1778050800"},{"volume":"1755540","open":"118.73","close":"119.03","value":"119.03","low":"118.7","high":"119.5","ts":"1778054400"},{"volume":"3182430","open":"119.03","close":"118.29","value":"118.29","low":"118.11","high":"119.03","ts":"1778058000"},{"volume":"118580","open":"118.28","close":"118.19","value":"118.19","low":"118.18","high":"118.28","ts":"1778061600"}]},{"range":"month","tabText":"Месяц","data":[{"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":"10219720","open":"119.74","close":"118.19","value":"118.19","low":"118.11","high":"120.18","ts":"1778014800"}]},{"range":"year","tabText":"Год","data":[{"volume":"204858784","open":"134.92","close":"137.71","value":"137.71","low":"132.33","high":"139.5","ts":"1746478800"},{"volume":"112962152","open":"137.76","close":"139.9","value":"139.9","low":"136.76","high":"140.38","ts":"1746565200"},{"volume":"145783664","open":"140.06","close":"142.9","value":"142.9","low":"140.03","high":"144.77","ts":"1746651600"},{"volume":"23189660","open":"144.05","close":"143.87","value":"143.87","low":"143.1","high":"145.07","ts":"1746824400"},{"volume":"37314208","open":"147.27","close":"145.88","value":"145.88","low":"145.06","high":"147.27","ts":"1746910800"},{"volume":"149538144","open":"147.1","close":"146.73","value":"146.73","low":"144.71","high":"149.39","ts":"1746997200"},{"volume":"80206160","open":"146.98","close":"145.64","value":"145.64","low":"144.83","high":"147.5","ts":"1747083600"},{"volume":"82257656","open":"144.92","close":"141.74","value":"141.74","low":"141.59","high":"146.8","ts":"1747170000"},{"volume":"154679936","open":"141.65","close":"139.44","value":"139.44","low":"137.86","high":"143.18","ts":"1747256400"},{"volume":"186039728","open":"139.89","close":"139.1","value":"139.1","low":"133.5","high":"140.82","ts":"1747342800"},{"volume":"25225550","open":"139.4","close":"141.83","value":"141.83","low":"139.23","high":"142.45","ts":"1747429200"},{"volume":"23483340","open":"143","close":"143.26","value":"143.26","low":"142","high":"143.26","ts":"1747515600"},{"volume":"142354944","open":"143.49","close":"139.72","value":"139.72","low":"138.88","high":"143.64","ts":"1747602000"},{"volume":"95710808","open":"140.02","close":"137.1","value":"137.1","low":"134.99","high":"140.5","ts":"1747688400"},{"volume":"136285200","open":"137","close":"136.5","value":"136.5","low":"135.25","high":"141.99","ts":"1747774800"},{"volume":"188984192","open":"136.2","close":"130.87","value":"130.87","low":"130.07","high":"136.84","ts":"1747861200"},{"volume":"76880472","open":"131","close":"131.13","value":"131.13","low":"128.81","high":"131.5","ts":"1747947600"},{"volume":"119026488","open":"130.67","close":"125.52","value":"125.52","low":"124.18","high":"130.98","ts":"1748206800"},{"volume":"106322576","open":"125.38","close":"127.41","value":"127.41","low":"122.57","high":"127.82","ts":"1748293200"},{"volume":"98404928","open":"127.41","close":"131.95","value":"131.95","low":"127.05","high":"132.4","ts":"1748379600"},{"volume":"66316680","open":"132.3","close":"129.42","value":"129.42","low":"129.21","high":"132.4","ts":"1748466000"},{"volume":"84542400","open":"129.35","close":"132.26","value":"132.26","low":"128.33","high":"133.05","ts":"1748552400"},{"volume":"6867220","open":"132.37","close":"132.15","value":"132.15","low":"132","high":"132.95","ts":"1748638800"},{"volume":"31889750","open":"131.72","close":"128.16","value":"128.16","low":"128.16","high":"131.76","ts":"1748725200"},{"volume":"113701688","open":"127.4","close":"129.87","value":"129.87","low":"126.8","high":"131.68","ts":"1748811600"},{"volume":"56516888","open":"130.05","close":"130.56","value":"130.56","low":"128.64","high":"131.18","ts":"1748898000"},{"volume":"76519600","open":"130.57","close":"129.58","value":"129.58","low":"128.72","high":"132.43","ts":"1748984400"},{"volume":"39116744","open":"129.9","close":"129.48","value":"129.48","low":"128.91","high":"130.46","ts":"1749070800"},{"volume":"112797072","open":"129.4","close":"125.56","value":"125.56","low":"125.51","high":"132.4","ts":"1749157200"},{"volume":"4185540","open":"125.67","close":"126.17","value":"126.17","low":"125.67","high":"126.5","ts":"1749243600"},{"volume":"5538230","open":"126.18","close":"125.4","value":"125.4","low":"124.81","high":"126.27","ts":"1749330000"},{"volume":"2687820","open":"123.39","close":"123.5","value":"123.5","low":"123.02","high":"123.84","ts":"1749416400"},{"volume":"47777924","open":"123.88","close":"122.8","value":"122.8","low":"121.85","high":"124.27","ts":"1749502800"},{"volume":"29945840","open":"123.06","close":"122.84","value":"122.84","low":"122.22","high":"123.59","ts":"1749589200"},{"volume":"20278100","open":"124.1","close":"123.39","value":"123.39","low":"123.06","high":"124.49","ts":"1749762000"},{"volume":"9766920","open":"123.85","close":"125.5","value":"125.5","low":"123.57","high":"125.52","ts":"1749848400"},{"volume":"14726220","open":"126.26","close":"125.15","value":"125.15","low":"123.59","high":"126.75","ts":"1749934800"},{"volume":"36743120","open":"125.7","close":"123.05","value":"123.05","low":"122.66","high":"125.85","ts":"1750021200"},{"volume":"70981072","open":"123.18","close":"127.17","value":"127.17","low":"122.68","high":"128","ts":"1750107600"},{"volume":"19790780","open":"127.59","close":"126.67","value":"126.67","low":"126.35","high":"127.78","ts":"1750194000"},{"volume":"47831472","open":"126.94","close":"125.92","value":"125.92","low":"125","high":"127.35","ts":"1750280400"},{"volume":"46445240","open":"125.82","close":"124.27","value":"124.27","low":"123.4","high":"126.66","ts":"1750366800"},{"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":"10219720","open":"119.74","close":"118.19","value":"118.19","low":"118.11","high":"120.18","ts":"1778014800"}]},{"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":"31889750","open":"131.72","close":"128.16","value":"128.16","low":"128.16","high":"131.76","ts":"1748725200"},{"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"}]}],"initialActiveTab":"month","assetName":"Газпром","ticker":"GAZP","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 033,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4033.5,3970,4017.5,4011.5,4044,4046.5,4055,4055.5,4052.5,4058,4057.5,4071,4075,4012,4033,4035,4029,4049,4069.5,4069,4053.5,4033.5],"halfYearValue":[3972,3972,4092,4092,4272,4272,4567,4567,4567,4740,4740,4874.5,4874.5,4526.5,4526.5,4526.5,4244.5,4244.5,4278,4278,4033.5,4033.5],"allTimeValue":[4148.5,4031,4014,4121,4106,4165.5,4167,4401,4418.5,4282.5,4127.5,3932.5,3972,4092,4272,4567,4740,4874.5,4526.5,4244.5,4278,4033.5],"monthValue":[4145,4182,4238,4162,4151.5,4143.5,4169,4331,4278,4290,4298,4317,4350.5,4284.5,4194,4188.5,4056.5,4013.5,4056,4071,4067,4033.5],"yearValue":[4013,4009.5,4073,4173,3993.5,4154.5,4506,4288,4108.5,3798,3914,3995,4182,4347,4414.5,4779.5,4528.5,4749.5,4514,4154.5,4298,4033.5],"dayValue":[4036,4057,4045,4078.5,4065.5,4074.5,4078.5,4070.5,4073,4065,4072.5,4072,4071.5,4071,4075,4073.5,4069.5,4058.5,4047.5,4080,4076,4033.5],"quarterValue":[4740,4740,4740,4874.5,4874.5,4874.5,4874.5,4526.5,4526.5,4526.5,4526.5,4244.5,4244.5,4244.5,4244.5,4278,4278,4278,4278,4033.5,4033.5,4033.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−33,50 ₽","relativeDelta":"−0,82%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,00 ₽","relativeDelta":"0%","direction":"none"},"monthDelta":{"absoluteDelta":"−111,50 ₽","relativeDelta":"−2,69%","direction":"negative"},"yearDelta":{"absoluteDelta":"20,50 ₽","relativeDelta":"0,51%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"−115 ₽","relativeDelta":"−2,77%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"118,19 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[119.76,117.72,119.01,118.84,121.37,120.74,120.85,120.3,120.46,120.4,120.4,120.66,120.65,118.64,119.1,118.97,118.77,118.91,120.05,119.75,119,118.19],"halfYearValue":[120.45,118.16,126,127.02,127.44,127.46,127.65,120.81,123.14,128.27,126.8,124.76,125.74,129.83,130.27,129.76,137.09,132.8,131.3,125.83,123.29,118.19],"allTimeValue":[275.36,312.32,164.83,171.62,185.21,130.87,136.49,161.2,117.55,156.7,187.7,349.46,243.3,165.8,164.18,128.66,122.8,138.14,124.36,125.32,130.26,118.19],"monthValue":[132.12,133.32,131.08,128.74,128.09,131.3,127.9,128.5,127.56,125.51,125.78,125.35,125.15,123.25,123.37,123.31,120.51,119.04,120.39,120.66,119.54,118.19],"yearValue":[137.71,131.13,123.5,127.48,122.3,121.34,139.5,132.18,120.44,119.17,119.14,121.53,127.43,130.51,123.64,127.2,124.14,127.03,127.64,132.8,125.78,118.19],"dayValue":[119.05,119.18,119.05,119.33,119.61,120.13,120.3,120.06,120.03,119.75,119.76,119.83,119.84,119.61,119.7,119.72,119.26,119.12,118.76,119.44,118.83,118.19],"quarterValue":[125.59,124.14,127.5,125.7,127.87,127.03,128.49,130.22,129.38,127.64,131.67,136.79,136.49,133.02,133.3,128.09,128.5,125.78,125.17,123.29,120.39,118.19]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,35 ₽","relativeDelta":"−1,13%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,57 ₽","relativeDelta":"−1,31%","direction":"negative"},"monthDelta":{"absoluteDelta":"−13,93 ₽","relativeDelta":"−10,54%","direction":"negative"},"yearDelta":{"absoluteDelta":"−19,52 ₽","relativeDelta":"−14,17%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−157,17 ₽","relativeDelta":"−57,08%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"307,52 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[311.24,305.5,306.36,305.3,307.12,305.14,305.66,305.38,305.2,305.2,305.7,305.76,308.46,302.5,303.38,304.6,303.9,307.1,310.14,309.16,307.96,307.52],"halfYearValue":[290.5,290.5,290.5,309.48,309.48,309.48,309.48,328,328,328,328,333.8,333.8,333.8,333.8,333,333,333,333,307.52,307.52,307.52],"allTimeValue":[120.6,91.24,202.84,431.74,702.9,500.5,271.7,279.1,344.8,325,261.45,262.44,315.84,318.08,323.92,332.76,290.5,309.48,328,333.8,333,307.52],"monthValue":[321.38,321.72,318.68,319.76,319.6,326.26,325.54,326.48,325.7,323.3,327.02,320.16,320.36,320.12,317.64,310.72,306.5,305.36,305.76,304.6,309.8,307.52],"yearValue":[304.2,306,320.38,326,311.4,317,331.9,333.64,315.5,297.92,314.4,297.46,309.58,320.06,327.46,333.9,331.06,352.2,337.52,323.3,325.7,307.52],"dayValue":[307,307.36,306.88,307.76,307.72,309.38,310.18,310.08,309.56,309.4,309.04,309.5,309.16,309.06,310.02,310.12,309.92,308.08,307.24,309.86,309.84,307.52],"quarterValue":[328,328,328,328,333.8,333.8,333.8,333.8,333.8,333.8,333.8,333,333,333,333,333,333,333,307.52,307.52,307.52,307.52]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,28 ₽","relativeDelta":"−0,74%","direction":"negative"},"weekDelta":{"absoluteDelta":"−3,72 ₽","relativeDelta":"−1,2%","direction":"negative"},"monthDelta":{"absoluteDelta":"−13,86 ₽","relativeDelta":"−4,31%","direction":"negative"},"yearDelta":{"absoluteDelta":"3,32 ₽","relativeDelta":"1,09%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"186,92 ₽","relativeDelta":"154,99%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"56,86 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[58.95,58.15,58.11,58.01,58.2,58.43,58.4,58.3,58.27,58.11,58.23,58.15,58.58,57.53,56.77,56.54,56.6,57.03,57.73,57.65,57.47,56.86],"halfYearValue":[65.17,65.17,65.17,65.17,71.08,71.08,71.08,71.08,71.08,71.08,71.08,73.66,73.66,73.66,73.66,73.66,73.66,73.66,56.86,56.86,56.86,56.86],"allTimeValue":[114,865.99,693.7,212.3,61.5,65,57.01,151.95,79.35,66.33,149.82,115.4,153.82,270.54,106.95,88.54,88.6,79.92,65.17,71.08,73.66,56.86],"monthValue":[65.72,65.53,66.64,65.47,65.25,65.45,63.72,65.24,64.98,64.49,64.79,65.21,66.37,63.26,63.38,63.12,59.15,57.94,58.22,58.15,57.51,56.86],"yearValue":[88.54,86.84,84.74,81.63,88,85.09,91.21,79.92,72.2,69.31,67.23,66.97,71.95,78.66,71.08,73.92,73.38,73.53,73.26,65.5,64.79,56.86],"dayValue":[57.2,57.17,56.5,56.94,57.25,57.6,57.77,57.44,57.7,57.53,57.59,57.59,57.6,57.55,57.74,57.65,57.41,57.51,57.39,57.64,57.26,56.86],"quarterValue":[71.08,71.08,71.08,71.08,71.08,71.08,73.66,73.66,73.66,73.66,73.66,73.66,73.66,73.66,73.66,73.66,56.86,56.86,56.86,56.86,56.86,56.86]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,65 ₽","relativeDelta":"−1,13%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2,09 ₽","relativeDelta":"−3,55%","direction":"negative"},"monthDelta":{"absoluteDelta":"−8,86 ₽","relativeDelta":"−13,48%","direction":"negative"},"yearDelta":{"absoluteDelta":"−31,68 ₽","relativeDelta":"−35,78%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−57,14 ₽","relativeDelta":"−50,12%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"319,66 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[319.76,316.99,320.25,320.26,320.48,319.68,319.77,320.43,320.63,320.65,320.78,320.96,323.29,320.31,320.12,321.79,320.83,320.8,322,321.32,320.81,319.66],"halfYearValue":[302.91,302.91,302.91,302.91,300.65,300.65,300.65,300.65,300.65,300.65,300.65,313.58,313.58,313.58,313.58,313.58,313.58,313.58,319.66,319.66,319.66,319.66],"allTimeValue":[49.65,93.79,39.07,98.37,96,93.84,60.13,120.08,183.41,196.8,232.65,360.21,138.7,235.67,298.72,272.25,308.68,319.4,302.91,300.65,313.58,319.66],"monthValue":[315.03,318.98,319.4,317.51,317.91,317.64,317.11,320.91,322.16,324.26,324.75,323.47,326.5,325.19,325.68,324.98,319.82,320.09,320.58,320.96,321.2,319.66],"yearValue":[302.02,302.22,311.17,315.31,317.97,303.3,318.38,309.49,294.84,290.56,290.02,301.12,303.88,304.78,299.08,306.75,301.81,315.63,319.69,315.12,324.75,319.66],"dayValue":[320.8,320.89,320.72,321.15,321.1,322.3,322.66,321.94,321.84,321.61,321.73,321.74,321.38,321.11,321.99,321.91,321.44,321,320.32,321.54,320.86,319.66],"quarterValue":[300.65,300.65,300.65,300.65,300.65,300.65,313.58,313.58,313.58,313.58,313.58,313.58,313.58,313.58,313.58,313.58,319.66,319.66,319.66,319.66,319.66,319.66]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,54 ₽","relativeDelta":"−0,48%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,10 ₽","relativeDelta":"−0,03%","direction":"negative"},"monthDelta":{"absoluteDelta":"4,63 ₽","relativeDelta":"1,47%","direction":"positive"},"yearDelta":{"absoluteDelta":"17,64 ₽","relativeDelta":"5,84%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"270,01 ₽","relativeDelta":"543,83%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"13:05","dateInfo":"06.05.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"118,19 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 13:05, дата 06.05.2026","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":"−1,35 ₽","relativeDelta":"−1,13%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,57 ₽","relativeDelta":"−1,31%","direction":"negative"},"monthDelta":{"absoluteDelta":"−13,93 ₽","relativeDelta":"−10,54%","direction":"negative"},"yearDelta":{"absoluteDelta":"−19,52 ₽","relativeDelta":"−14,17%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−157,17 ₽","relativeDelta":"−57,08%","direction":"negative"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"ESk6coV93vzCpQH0Gwnxkw==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"evg5w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"evg53":{"state":{"items":[{"params":{"containerId":"adfox_177503223801042376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgw"}},"subtitle":"Актуальные курсы валют к рублю на сегодня","text":"Актуальные курсы валют к рублю на сегодня","buttonText":"Посмотреть","title":"Курсы валют","type":"adfox","iconType":"currencies","url":"/finance/currencies"},{"subtitle":"434 предложения от 85 банков","text":"434 предложения 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=1778062961672764-5219692909688573260-balancer-l7leveler-kubr-yp-vla-125-BAL"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"params":{"containerId":"adfox_177503223717332376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgx"}},"subtitle":"Котировки российских и зарубежных компаний","text":"Котировки российских и зарубежных компаний","buttonText":"Посмотреть","title":"Акции","type":"adfox","iconType":"quote","url":"/finance/quote"}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"evg5w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"evg54":{"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":"evg5w06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}