Стоимость акции Мечел (MTLR) за последний месяц выросла на 6,79 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
MTLRМечелБиржа MOEX, время открытия 23:50, дата 03.08.2026
{"jqh40":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","iframeUrl":"https://yandex.ru/favs?isIframeMode=1&favoritesTheme=products&lr=213&from=desktop_header"}},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BMTLR%26ncrnd%3D61359","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%2BMTLR%26ncrnd%3D61359&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":"1785805986926632-8291637825871880314-balancer-l7leveler-kubr-yp-sas-190-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":"[$query]","source":"serp_navig"}},{"id":"products","label":"Товары","url":"//yandex.ru/search","params":{"text":"[$query]","noreask":"[$noreask]","products_mode":"1","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}]},"context":{"query":"котировки MTLR","reqid":"1785805986926632-8291637825871880314-balancer-l7leveler-kubr-yp-sas-190-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки MTLR\"}","selectedTabId":"finance","counters":{"type":"b","data":{"$header":"jqh4z000","logo":"jqh4z001","advanced-search":"jqh4z002","login":"jqh4z004","usermenu":"jqh4z005","market-cart":"jqh4z007","more-button":"jqh4z008","cbir":"jqh4z009","clear":"jqh4z00a","submit":"jqh4z00b","alice":"jqh4z00c","favorites":"jqh4z00d","ecom-orders":"jqh4z00e","weather-informer":"jqh4z00f","$navigation":"jqh4z00g","item":"jqh4z01j","tab-search":"jqh4z012","tab-alice_chat":"jqh4z014","tab-finance":"jqh4z016","tab-images":"jqh4z018","tab-video":"jqh4z01a","tab-maps":"jqh4z01c","tab-products":"jqh4z01e","tab-realty":"jqh4z01g","tab-translate":"jqh4z01i","tab-all":"jqh4z01k"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"8295604861785805902"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"],"queryCorrectionLogData":{"correctedText":{"to":"Акции","key":"text"},"misspell":{"source":"","fixed":""}}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"jqh4w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"jqh41":{"state":{"title":"Акции Мечел (MTLR)","subtitle":"Стоимость акции Мечел (MTLR) за последний месяц выросла на 6,79 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":"jqh4w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"jqh42":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"427356","open":"40.47","close":"40.32","value":"40.32","low":"40","high":"40.48","ts":"1785530700"},{"volume":"209463","open":"40","close":"40","value":"40","low":"40","high":"40","ts":"1785729300"},{"volume":"122967","open":"40.52","close":"40.56","value":"40.56","low":"40.51","high":"40.74","ts":"1785729600"},{"volume":"230690","open":"40.63","close":"40.55","value":"40.55","low":"40.55","high":"40.68","ts":"1785729900"},{"volume":"620896","open":"41.04","close":"41.08","value":"41.08","low":"41.01","high":"41.5","ts":"1785730200"},{"volume":"139798","open":"40.9","close":"40.91","value":"40.91","low":"40.8","high":"40.96","ts":"1785730500"},{"volume":"49582","open":"40.86","close":"40.75","value":"40.75","low":"40.73","high":"40.88","ts":"1785730800"},{"volume":"10042","open":"40.73","close":"40.78","value":"40.78","low":"40.71","high":"40.78","ts":"1785731100"},{"volume":"32720","open":"41.08","close":"41","value":"41","low":"41","high":"41.08","ts":"1785731400"},{"volume":"120648","open":"41.04","close":"41.17","value":"41.17","low":"41.01","high":"41.23","ts":"1785731700"},{"volume":"90653","open":"41.28","close":"41.33","value":"41.33","low":"41.25","high":"41.36","ts":"1785732000"},{"volume":"39583","open":"41.19","close":"41.19","value":"41.19","low":"41.13","high":"41.24","ts":"1785732300"},{"volume":"22029","open":"41.27","close":"41.33","value":"41.33","low":"41.23","high":"41.33","ts":"1785732600"},{"volume":"197631","open":"41.5","close":"41.5","value":"41.5","low":"41.33","high":"41.57","ts":"1785732900"},{"volume":"42688","open":"41.33","close":"41.36","value":"41.36","low":"41.31","high":"41.38","ts":"1785733200"},{"volume":"6744","open":"41.19","close":"41.21","value":"41.21","low":"41.15","high":"41.22","ts":"1785733500"},{"volume":"17823","open":"41.13","close":"41.13","value":"41.13","low":"41.1","high":"41.13","ts":"1785733800"},{"volume":"73628","open":"41.18","close":"41.23","value":"41.23","low":"41.17","high":"41.29","ts":"1785734100"},{"volume":"88142","open":"41.12","close":"41.13","value":"41.13","low":"41.05","high":"41.14","ts":"1785734400"},{"volume":"33231","open":"41.07","close":"41.13","value":"41.13","low":"41.06","high":"41.16","ts":"1785734700"},{"volume":"19357","open":"41.09","close":"41.1","value":"41.1","low":"41.08","high":"41.11","ts":"1785735000"},{"volume":"13420","open":"41.2","close":"41.18","value":"41.18","low":"41.18","high":"41.22","ts":"1785735300"},{"volume":"23451","open":"41.38","close":"41.31","value":"41.31","low":"41.31","high":"41.38","ts":"1785735600"},{"volume":"31057","open":"41.32","close":"41.31","value":"41.31","low":"41.27","high":"41.32","ts":"1785735900"},{"volume":"3408","open":"41.24","close":"41.23","value":"41.23","low":"41.22","high":"41.26","ts":"1785736200"},{"volume":"3073","open":"41.22","close":"41.21","value":"41.21","low":"41.21","high":"41.24","ts":"1785736500"},{"volume":"2751","open":"41.34","close":"41.33","value":"41.33","low":"41.31","high":"41.36","ts":"1785736800"},{"volume":"12200","open":"41.48","close":"41.46","value":"41.46","low":"41.42","high":"41.5","ts":"1785737100"},{"volume":"58497","open":"41.32","close":"41.33","value":"41.33","low":"41.24","high":"41.34","ts":"1785737400"},{"volume":"81004","open":"41.24","close":"41.31","value":"41.31","low":"41.18","high":"41.31","ts":"1785737700"},{"volume":"91812","open":"41.47","close":"41.48","value":"41.48","low":"41.44","high":"41.55","ts":"1785738000"},{"volume":"10749","open":"41.35","close":"41.3","value":"41.3","low":"41.27","high":"41.35","ts":"1785738300"},{"volume":"22181","open":"41.38","close":"41.36","value":"41.36","low":"41.32","high":"41.39","ts":"1785738600"},{"volume":"6179","open":"41.33","close":"41.35","value":"41.35","low":"41.31","high":"41.38","ts":"1785738900"},{"volume":"35815","open":"41.26","close":"41.32","value":"41.32","low":"41.26","high":"41.32","ts":"1785739200"},{"volume":"48226","open":"41.43","close":"41.39","value":"41.39","low":"41.37","high":"41.43","ts":"1785739500"},{"volume":"620377","open":"41.46","close":"41.71","value":"41.71","low":"41.46","high":"41.87","ts":"1785739800"},{"volume":"126824","open":"42.04","close":"41.9","value":"41.9","low":"41.89","high":"42.05","ts":"1785740100"},{"volume":"68145","open":"41.66","close":"41.67","value":"41.67","low":"41.61","high":"41.68","ts":"1785740400"},{"volume":"176185","open":"41.79","close":"41.69","value":"41.69","low":"41.65","high":"41.84","ts":"1785740700"},{"volume":"81956","open":"41.75","close":"41.76","value":"41.76","low":"41.67","high":"41.82","ts":"1785741000"},{"volume":"252561","open":"42.01","close":"42.02","value":"42.02","low":"41.9","high":"42.05","ts":"1785741300"},{"volume":"53512","open":"41.92","close":"41.77","value":"41.77","low":"41.76","high":"41.93","ts":"1785741600"},{"volume":"31602","open":"41.75","close":"41.72","value":"41.72","low":"41.7","high":"41.76","ts":"1785741900"},{"volume":"52594","open":"41.83","close":"41.76","value":"41.76","low":"41.73","high":"41.83","ts":"1785742200"},{"volume":"20990","open":"41.73","close":"41.83","value":"41.83","low":"41.73","high":"41.84","ts":"1785742500"},{"volume":"4353","open":"41.73","close":"41.77","value":"41.77","low":"41.73","high":"41.77","ts":"1785742800"},{"volume":"13696","open":"41.67","close":"41.73","value":"41.73","low":"41.66","high":"41.73","ts":"1785743100"},{"volume":"1745","open":"41.82","close":"41.81","value":"41.81","low":"41.8","high":"41.82","ts":"1785743400"},{"volume":"30885","open":"41.78","close":"41.7","value":"41.7","low":"41.68","high":"41.78","ts":"1785743700"},{"volume":"15029","open":"41.82","close":"41.83","value":"41.83","low":"41.8","high":"41.85","ts":"1785744000"},{"volume":"48747","open":"41.63","close":"41.65","value":"41.65","low":"41.61","high":"41.69","ts":"1785744300"},{"volume":"12183","open":"41.5","close":"41.51","value":"41.51","low":"41.47","high":"41.51","ts":"1785744600"},{"volume":"10347","open":"41.53","close":"41.5","value":"41.5","low":"41.48","high":"41.53","ts":"1785744900"},{"volume":"82747","open":"41.51","close":"41.51","value":"41.51","low":"41.44","high":"41.61","ts":"1785745200"},{"volume":"13532","open":"41.45","close":"41.42","value":"41.42","low":"41.41","high":"41.46","ts":"1785745500"},{"volume":"106692","open":"41.6","close":"41.57","value":"41.57","low":"41.54","high":"41.63","ts":"1785745800"},{"volume":"61300","open":"41.61","close":"41.58","value":"41.58","low":"41.58","high":"41.66","ts":"1785746100"},{"volume":"7425","open":"41.58","close":"41.62","value":"41.62","low":"41.56","high":"41.62","ts":"1785746400"},{"volume":"55669","open":"41.63","close":"41.63","value":"41.63","low":"41.62","high":"41.67","ts":"1785746700"},{"volume":"63333","open":"41.72","close":"41.73","value":"41.73","low":"41.68","high":"41.75","ts":"1785747000"},{"volume":"28572","open":"41.57","close":"41.51","value":"41.51","low":"41.51","high":"41.6","ts":"1785747300"},{"volume":"19810","open":"41.63","close":"41.63","value":"41.63","low":"41.6","high":"41.68","ts":"1785747600"},{"volume":"35431","open":"41.58","close":"41.54","value":"41.54","low":"41.54","high":"41.64","ts":"1785747900"},{"volume":"204220","open":"41.55","close":"41.43","value":"41.43","low":"41.41","high":"41.56","ts":"1785748200"},{"volume":"45864","open":"41.3","close":"41.29","value":"41.29","low":"41.22","high":"41.32","ts":"1785748500"},{"volume":"24798","open":"41.23","close":"41.34","value":"41.34","low":"41.21","high":"41.34","ts":"1785748800"},{"volume":"66803","open":"41.35","close":"41.39","value":"41.39","low":"41.28","high":"41.41","ts":"1785749100"},{"volume":"14536","open":"41.24","close":"41.23","value":"41.23","low":"41.22","high":"41.25","ts":"1785749400"},{"volume":"12312","open":"41.35","close":"41.32","value":"41.32","low":"41.3","high":"41.35","ts":"1785749700"},{"volume":"45097","open":"41.43","close":"41.38","value":"41.38","low":"41.38","high":"41.47","ts":"1785750000"},{"volume":"73096","open":"41.27","close":"41.28","value":"41.28","low":"41.2","high":"41.3","ts":"1785750300"},{"volume":"17490","open":"41.36","close":"41.37","value":"41.37","low":"41.32","high":"41.4","ts":"1785750600"},{"volume":"7197","open":"41.44","close":"41.45","value":"41.45","low":"41.43","high":"41.47","ts":"1785750900"},{"volume":"11904","open":"41.42","close":"41.43","value":"41.43","low":"41.42","high":"41.45","ts":"1785751200"},{"volume":"51552","open":"41.47","close":"41.52","value":"41.52","low":"41.47","high":"41.59","ts":"1785751500"},{"volume":"92073","open":"41.37","close":"41.29","value":"41.29","low":"41.25","high":"41.37","ts":"1785751800"},{"volume":"15449","open":"41.28","close":"41.21","value":"41.21","low":"41.2","high":"41.29","ts":"1785752100"},{"volume":"3236","open":"41.27","close":"41.3","value":"41.3","low":"41.27","high":"41.3","ts":"1785752400"},{"volume":"14835","open":"41.24","close":"41.25","value":"41.25","low":"41.21","high":"41.27","ts":"1785752700"},{"volume":"9152","open":"41.2","close":"41.19","value":"41.19","low":"41.19","high":"41.22","ts":"1785753000"},{"volume":"255753","open":"41.18","close":"41.04","value":"41.04","low":"41","high":"41.18","ts":"1785753300"},{"volume":"34735","open":"41.19","close":"41.21","value":"41.21","low":"41.19","high":"41.29","ts":"1785753600"},{"volume":"3956","open":"41.11","close":"41.13","value":"41.13","low":"41.09","high":"41.13","ts":"1785753900"},{"volume":"4179","open":"41.07","close":"41.12","value":"41.12","low":"41.07","high":"41.14","ts":"1785754200"},{"volume":"31318","open":"41.22","close":"41.26","value":"41.26","low":"41.21","high":"41.28","ts":"1785754500"},{"volume":"23274","open":"41.16","close":"41.16","value":"41.16","low":"41.15","high":"41.19","ts":"1785754800"},{"volume":"40255","open":"41.38","close":"41.35","value":"41.35","low":"41.35","high":"41.39","ts":"1785755100"},{"volume":"2980","open":"41.32","close":"41.3","value":"41.3","low":"41.3","high":"41.33","ts":"1785755400"},{"volume":"42779","open":"41.21","close":"41.21","value":"41.21","low":"41.2","high":"41.25","ts":"1785755700"},{"volume":"128481","open":"41.4","close":"41.51","value":"41.51","low":"41.4","high":"41.55","ts":"1785756000"},{"volume":"18503","open":"41.42","close":"41.49","value":"41.49","low":"41.41","high":"41.49","ts":"1785756300"},{"volume":"17145","open":"41.52","close":"41.53","value":"41.53","low":"41.49","high":"41.57","ts":"1785756600"},{"volume":"16659","open":"41.52","close":"41.51","value":"41.51","low":"41.5","high":"41.52","ts":"1785756900"},{"volume":"6877","open":"41.54","close":"41.54","value":"41.54","low":"41.53","high":"41.55","ts":"1785757200"},{"volume":"5881","open":"41.57","close":"41.53","value":"41.53","low":"41.53","high":"41.57","ts":"1785757500"},{"volume":"27122","open":"41.49","close":"41.47","value":"41.47","low":"41.45","high":"41.5","ts":"1785757800"},{"volume":"36286","open":"41.47","close":"41.47","value":"41.47","low":"41.43","high":"41.49","ts":"1785758100"},{"volume":"271452","open":"40.66","close":"40.69","value":"40.69","low":"40.65","high":"40.83","ts":"1785758400"},{"volume":"151302","open":"40.75","close":"40.6","value":"40.6","low":"40.6","high":"40.77","ts":"1785758700"},{"volume":"88937","open":"40.69","close":"40.75","value":"40.75","low":"40.65","high":"40.79","ts":"1785759000"},{"volume":"88585","open":"41.01","close":"41.05","value":"41.05","low":"41","high":"41.08","ts":"1785759300"},{"volume":"250641","open":"41.03","close":"40.92","value":"40.92","low":"40.55","high":"41.05","ts":"1785759600"},{"volume":"7558","open":"40.89","close":"40.89","value":"40.89","low":"40.86","high":"40.94","ts":"1785759900"},{"volume":"7654","open":"40.87","close":"40.86","value":"40.86","low":"40.86","high":"40.92","ts":"1785760200"},{"volume":"28042","open":"41.06","close":"41","value":"41","low":"41","high":"41.06","ts":"1785760500"},{"volume":"16285","open":"41.1","close":"41.01","value":"41.01","low":"41.01","high":"41.1","ts":"1785760800"},{"volume":"35204","open":"41.03","close":"41.02","value":"41.02","low":"41","high":"41.03","ts":"1785761100"},{"volume":"16646","open":"40.98","close":"40.98","value":"40.98","low":"40.97","high":"41","ts":"1785761400"},{"volume":"9395","open":"40.8","close":"40.8","value":"40.8","low":"40.76","high":"40.8","ts":"1785761700"},{"volume":"1974","open":"40.87","close":"40.9","value":"40.9","low":"40.86","high":"40.92","ts":"1785762000"},{"volume":"2734","open":"40.96","close":"40.98","value":"40.98","low":"40.96","high":"41","ts":"1785762300"},{"volume":"13266","open":"41.01","close":"40.93","value":"40.93","low":"40.93","high":"41.01","ts":"1785762600"},{"volume":"83739","open":"41","close":"41.05","value":"41.05","low":"40.99","high":"41.05","ts":"1785762900"},{"volume":"14212","open":"41.14","close":"41.11","value":"41.11","low":"41.11","high":"41.14","ts":"1785763200"},{"volume":"12903","open":"40.97","close":"40.97","value":"40.97","low":"40.93","high":"41","ts":"1785763500"},{"volume":"14362","open":"40.8","close":"40.88","value":"40.88","low":"40.79","high":"40.89","ts":"1785763800"},{"volume":"24054","open":"40.95","close":"40.86","value":"40.86","low":"40.84","high":"40.95","ts":"1785764100"},{"volume":"57753","open":"40.93","close":"40.9","value":"40.9","low":"40.84","high":"40.96","ts":"1785764400"},{"volume":"4852","open":"40.91","close":"40.91","value":"40.91","low":"40.91","high":"40.95","ts":"1785764700"},{"volume":"2605","open":"40.91","close":"40.9","value":"40.9","low":"40.9","high":"40.94","ts":"1785765000"},{"volume":"2502","open":"40.89","close":"40.89","value":"40.89","low":"40.88","high":"40.91","ts":"1785765300"},{"volume":"4493","open":"40.96","close":"40.98","value":"40.98","low":"40.95","high":"41","ts":"1785765600"},{"volume":"13440","open":"40.98","close":"40.93","value":"40.93","low":"40.91","high":"40.98","ts":"1785765900"},{"volume":"15175","open":"41.08","close":"41.03","value":"41.03","low":"41.02","high":"41.09","ts":"1785766200"},{"volume":"5391","open":"40.82","close":"40.81","value":"40.81","low":"40.81","high":"40.85","ts":"1785766500"},{"volume":"16613","open":"40.81","close":"40.82","value":"40.82","low":"40.77","high":"40.84","ts":"1785766800"},{"volume":"57819","open":"40.68","close":"40.75","value":"40.75","low":"40.64","high":"40.77","ts":"1785767100"},{"volume":"7106","open":"40.84","close":"40.79","value":"40.79","low":"40.79","high":"40.84","ts":"1785767400"},{"volume":"9228","open":"40.84","close":"40.83","value":"40.83","low":"40.82","high":"40.85","ts":"1785767700"},{"volume":"21762","open":"40.87","close":"40.93","value":"40.93","low":"40.85","high":"40.94","ts":"1785768000"},{"volume":"2405","open":"40.93","close":"40.99","value":"40.99","low":"40.93","high":"41.01","ts":"1785768300"},{"volume":"6431","open":"40.96","close":"40.96","value":"40.96","low":"40.94","high":"40.97","ts":"1785768600"},{"volume":"31612","open":"40.98","close":"40.97","value":"40.97","low":"40.94","high":"41.01","ts":"1785768900"},{"volume":"215689","open":"41.1","close":"41.22","value":"41.22","low":"41.1","high":"41.27","ts":"1785769200"},{"volume":"6223","open":"41.18","close":"41.16","value":"41.16","low":"41.15","high":"41.19","ts":"1785769500"},{"volume":"44771","open":"41.26","close":"41.33","value":"41.33","low":"41.26","high":"41.37","ts":"1785769800"},{"volume":"53716","open":"41.35","close":"41.4","value":"41.4","low":"41.35","high":"41.43","ts":"1785770100"},{"volume":"19387","open":"41.26","close":"41.26","value":"41.26","low":"41.22","high":"41.27","ts":"1785770400"},{"volume":"5989","open":"41.27","close":"41.3","value":"41.3","low":"41.26","high":"41.31","ts":"1785770700"},{"volume":"18254","open":"41.35","close":"41.39","value":"41.39","low":"41.35","high":"41.39","ts":"1785771000"},{"volume":"52725","open":"41.43","close":"41.37","value":"41.37","low":"41.37","high":"41.44","ts":"1785771300"},{"volume":"68639","open":"41.36","close":"41.5","value":"41.5","low":"41.36","high":"41.5","ts":"1785771600"},{"volume":"3638","open":"41.37","close":"41.36","value":"41.36","low":"41.35","high":"41.37","ts":"1785771900"},{"volume":"20099","open":"41.54","close":"41.51","value":"41.51","low":"41.5","high":"41.6","ts":"1785772200"},{"volume":"256","open":"41.66","close":"41.66","value":"41.66","low":"41.66","high":"41.66","ts":"1785772500"},{"volume":"56509","open":"41.6","close":"41.6","value":"41.6","low":"41.6","high":"41.64","ts":"1785772800"},{"volume":"23411","open":"41.53","close":"41.5","value":"41.5","low":"41.5","high":"41.55","ts":"1785773100"},{"volume":"4200","open":"41.47","close":"41.48","value":"41.48","low":"41.47","high":"41.48","ts":"1785773400"},{"volume":"18586","open":"41.51","close":"41.48","value":"41.48","low":"41.48","high":"41.51","ts":"1785773700"},{"volume":"9758","open":"41.44","close":"41.51","value":"41.51","low":"41.44","high":"41.52","ts":"1785774000"},{"volume":"2998","open":"41.45","close":"41.43","value":"41.43","low":"41.43","high":"41.47","ts":"1785774300"},{"volume":"798","open":"41.41","close":"41.42","value":"41.42","low":"41.4","high":"41.43","ts":"1785774600"},{"volume":"1499","open":"41.38","close":"41.39","value":"41.39","low":"41.38","high":"41.4","ts":"1785774900"},{"volume":"5411","open":"41.39","close":"41.39","value":"41.39","low":"41.38","high":"41.39","ts":"1785775200"},{"volume":"1246","open":"41.3","close":"41.29","value":"41.29","low":"41.29","high":"41.31","ts":"1785775500"},{"volume":"21","open":"41.31","close":"41.33","value":"41.33","low":"41.31","high":"41.33","ts":"1785775800"},{"volume":"14611","open":"41.49","close":"41.54","value":"41.54","low":"41.49","high":"41.57","ts":"1785776100"},{"volume":"1438","open":"41.51","close":"41.5","value":"41.5","low":"41.5","high":"41.52","ts":"1785776400"},{"volume":"1879","open":"41.42","close":"41.39","value":"41.39","low":"41.39","high":"41.42","ts":"1785776700"},{"volume":"16538","open":"41.4","close":"41.38","value":"41.38","low":"41.36","high":"41.4","ts":"1785777000"},{"volume":"24824","open":"41.41","close":"41.45","value":"41.45","low":"41.41","high":"41.47","ts":"1785777300"},{"volume":"84","open":"41.44","close":"41.43","value":"41.43","low":"41.43","high":"41.45","ts":"1785777600"},{"volume":"412","open":"41.42","close":"41.42","value":"41.42","low":"41.41","high":"41.42","ts":"1785777900"},{"volume":"15026","open":"41.43","close":"41.45","value":"41.45","low":"41.43","high":"41.48","ts":"1785778200"},{"volume":"2921","open":"41.46","close":"41.45","value":"41.45","low":"41.45","high":"41.46","ts":"1785778500"},{"volume":"13715","open":"41.45","close":"41.45","value":"41.45","low":"41.45","high":"41.49","ts":"1785778800"},{"volume":"83279","open":"41.6","close":"41.65","value":"41.65","low":"41.6","high":"41.72","ts":"1785779100"},{"volume":"14563","open":"41.58","close":"41.6","value":"41.6","low":"41.58","high":"41.65","ts":"1785779400"},{"volume":"173397","open":"41.66","close":"41.78","value":"41.78","low":"41.66","high":"41.78","ts":"1785779700"},{"volume":"5997","open":"41.61","close":"41.65","value":"41.65","low":"41.61","high":"41.66","ts":"1785780000"},{"volume":"51839","open":"41.68","close":"41.67","value":"41.67","low":"41.67","high":"41.72","ts":"1785780300"},{"volume":"44025","open":"41.6","close":"41.58","value":"41.58","low":"41.57","high":"41.6","ts":"1785780600"},{"volume":"48508","open":"41.64","close":"41.63","value":"41.63","low":"41.61","high":"41.71","ts":"1785780900"},{"volume":"6534","open":"41.54","close":"41.51","value":"41.51","low":"41.51","high":"41.56","ts":"1785781200"},{"volume":"5692","open":"41.53","close":"41.52","value":"41.52","low":"41.52","high":"41.53","ts":"1785781500"},{"volume":"2018","open":"41.52","close":"41.54","value":"41.54","low":"41.52","high":"41.57","ts":"1785781800"},{"volume":"13126","open":"41.51","close":"41.51","value":"41.51","low":"41.5","high":"41.55","ts":"1785782100"},{"volume":"1571","open":"41.59","close":"41.59","value":"41.59","low":"41.58","high":"41.61","ts":"1785782400"},{"volume":"405","open":"41.59","close":"41.59","value":"41.59","low":"41.59","high":"41.6","ts":"1785782700"},{"volume":"28097","open":"41.68","close":"41.65","value":"41.65","low":"41.65","high":"41.69","ts":"1785783000"},{"volume":"7045","open":"41.63","close":"41.62","value":"41.62","low":"41.62","high":"41.65","ts":"1785783300"},{"volume":"16651","open":"41.63","close":"41.63","value":"41.63","low":"41.63","high":"41.67","ts":"1785783600"},{"volume":"5300","open":"41.64","close":"41.69","value":"41.69","low":"41.64","high":"41.7","ts":"1785783900"},{"volume":"876","open":"41.64","close":"41.65","value":"41.65","low":"41.64","high":"41.66","ts":"1785784200"},{"volume":"2271","open":"41.65","close":"41.65","value":"41.65","low":"41.64","high":"41.68","ts":"1785784500"},{"volume":"26893","open":"41.64","close":"41.65","value":"41.65","low":"41.62","high":"41.65","ts":"1785784800"},{"volume":"10529","open":"41.7","close":"41.69","value":"41.69","low":"41.69","high":"41.72","ts":"1785785100"},{"volume":"33227","open":"41.69","close":"41.71","value":"41.71","low":"41.69","high":"41.76","ts":"1785785400"},{"volume":"4075","open":"41.69","close":"41.68","value":"41.68","low":"41.68","high":"41.69","ts":"1785785700"},{"volume":"1019","open":"41.71","close":"41.71","value":"41.71","low":"41.71","high":"41.73","ts":"1785786000"},{"volume":"12039","open":"41.75","close":"41.73","value":"41.73","low":"41.73","high":"41.76","ts":"1785786300"},{"volume":"12314","open":"41.78","close":"41.78","value":"41.78","low":"41.78","high":"41.8","ts":"1785786600"},{"volume":"26465","open":"41.77","close":"41.82","value":"41.82","low":"41.76","high":"41.85","ts":"1785786900"},{"volume":"2995","open":"41.89","close":"41.9","value":"41.9","low":"41.87","high":"41.9","ts":"1785787200"},{"volume":"3959","open":"41.84","close":"41.87","value":"41.87","low":"41.84","high":"41.88","ts":"1785787500"},{"volume":"2238","open":"41.87","close":"41.89","value":"41.89","low":"41.87","high":"41.89","ts":"1785787800"},{"volume":"2416","open":"41.9","close":"41.9","value":"41.9","low":"41.88","high":"41.9","ts":"1785788100"},{"volume":"20354","open":"41.8","close":"41.79","value":"41.79","low":"41.79","high":"41.83","ts":"1785788400"},{"volume":"274322","open":"41.97","close":"42","value":"42","low":"41.91","high":"42","ts":"1785788700"},{"volume":"29232","open":"42.05","close":"42.1","value":"42.1","low":"42.02","high":"42.1","ts":"1785789000"},{"volume":"2278","open":"42.01","close":"42.05","value":"42.05","low":"42","high":"42.05","ts":"1785789300"},{"volume":"86695","open":"42.05","close":"42.03","value":"42.03","low":"42.01","high":"42.15","ts":"1785789600"},{"volume":"137343","open":"42.01","close":"41.9","value":"41.9","low":"41.84","high":"42.03","ts":"1785789900"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"2879","open":"35.88","close":"35.88","value":"35.88","low":"35.88","high":"35.88","ts":"1785182400"},{"volume":"45004","open":"35.71","close":"35.71","value":"35.71","low":"35.71","high":"35.71","ts":"1785207600"},{"volume":"6381","open":"36.38","close":"36.44","value":"36.44","low":"36.38","high":"36.44","ts":"1785211200"},{"volume":"61242","open":"36.6","close":"36.72","value":"36.72","low":"36.6","high":"36.74","ts":"1785214800"},{"volume":"79572","open":"37.68","close":"37.63","value":"37.63","low":"37.55","high":"37.68","ts":"1785218400"},{"volume":"7726","open":"36.49","close":"36.46","value":"36.46","low":"36.44","high":"36.52","ts":"1785222000"},{"volume":"14351","open":"35.87","close":"35.93","value":"35.93","low":"35.85","high":"35.93","ts":"1785225600"},{"volume":"25498","open":"35.75","close":"35.79","value":"35.79","low":"35.75","high":"35.82","ts":"1785229200"},{"volume":"46554","open":"36.56","close":"36.59","value":"36.59","low":"36.53","high":"36.59","ts":"1785232800"},{"volume":"55978","open":"37.08","close":"37.11","value":"37.11","low":"37.04","high":"37.18","ts":"1785236400"},{"volume":"1649","open":"36.83","close":"36.82","value":"36.82","low":"36.82","high":"36.83","ts":"1785240000"},{"volume":"23569","open":"36.28","close":"36.25","value":"36.25","low":"36.19","high":"36.29","ts":"1785243600"},{"volume":"61054","open":"36.46","close":"36.37","value":"36.37","low":"36.3","high":"36.46","ts":"1785247200"},{"volume":"4573","open":"36.24","close":"36.24","value":"36.24","low":"36.24","high":"36.24","ts":"1785250800"},{"volume":"200","open":"36","close":"36","value":"36","low":"36","high":"36.01","ts":"1785254400"},{"volume":"1368","open":"36.06","close":"36.1","value":"36.1","low":"36.06","high":"36.1","ts":"1785258000"},{"volume":"9267","open":"36.22","close":"36.14","value":"36.14","low":"36.14","high":"36.22","ts":"1785261600"},{"volume":"3","open":"35.83","close":"35.83","value":"35.83","low":"35.83","high":"35.83","ts":"1785265200"},{"volume":"19886","open":"35.75","close":"35.72","value":"35.72","low":"35.68","high":"35.75","ts":"1785268800"},{"volume":"67302","open":"35.8","close":"35.8","value":"35.8","low":"35.8","high":"35.8","ts":"1785294000"},{"volume":"23648","open":"36.25","close":"36.3","value":"36.3","low":"36.25","high":"36.31","ts":"1785297600"},{"volume":"6090","open":"36.06","close":"36.07","value":"36.07","low":"36.06","high":"36.07","ts":"1785301200"},{"volume":"807","open":"36.22","close":"36.2","value":"36.2","low":"36.2","high":"36.22","ts":"1785304800"},{"volume":"30586","open":"36.49","close":"36.48","value":"36.48","low":"36.45","high":"36.5","ts":"1785308400"},{"volume":"11517","open":"36.36","close":"36.37","value":"36.37","low":"36.33","high":"36.38","ts":"1785312000"},{"volume":"6587","open":"36.24","close":"36.21","value":"36.21","low":"36.2","high":"36.24","ts":"1785315600"},{"volume":"70411","open":"36.56","close":"36.66","value":"36.66","low":"36.55","high":"36.66","ts":"1785319200"},{"volume":"16376","open":"36.28","close":"36.3","value":"36.3","low":"36.25","high":"36.31","ts":"1785322800"},{"volume":"6","open":"36.44","close":"36.44","value":"36.44","low":"36.44","high":"36.44","ts":"1785326400"},{"volume":"5769","open":"36.58","close":"36.57","value":"36.57","low":"36.55","high":"36.59","ts":"1785330000"},{"volume":"10238","open":"36.38","close":"36.42","value":"36.42","low":"36.38","high":"36.42","ts":"1785333600"},{"volume":"27","open":"36.6","close":"36.6","value":"36.6","low":"36.6","high":"36.6","ts":"1785337200"},{"volume":"4880","open":"36.98","close":"36.96","value":"36.96","low":"36.96","high":"36.99","ts":"1785340800"},{"volume":"6021","open":"36.77","close":"36.78","value":"36.78","low":"36.73","high":"36.78","ts":"1785344400"},{"volume":"83790","open":"37.36","close":"37.3","value":"37.3","low":"37.28","high":"37.37","ts":"1785348000"},{"volume":"17795","open":"37.68","close":"37.61","value":"37.61","low":"37.59","high":"37.68","ts":"1785351600"},{"volume":"9148","open":"37.14","close":"37.13","value":"37.13","low":"37.04","high":"37.15","ts":"1785355200"},{"volume":"46910","open":"36.94","close":"36.94","value":"36.94","low":"36.94","high":"36.94","ts":"1785380400"},{"volume":"68720","open":"37.48","close":"37.65","value":"37.65","low":"37.45","high":"37.66","ts":"1785384000"},{"volume":"5547","open":"37.81","close":"37.78","value":"37.78","low":"37.78","high":"37.82","ts":"1785387600"},{"volume":"26096","open":"37.6","close":"37.6","value":"37.6","low":"37.57","high":"37.66","ts":"1785391200"},{"volume":"74105","open":"37.99","close":"38.03","value":"38.03","low":"37.96","high":"38.07","ts":"1785394800"},{"volume":"19510","open":"38.23","close":"38.22","value":"38.22","low":"38.22","high":"38.27","ts":"1785398400"},{"volume":"11811","open":"38.21","close":"38.22","value":"38.22","low":"38.18","high":"38.25","ts":"1785402000"},{"volume":"35292","open":"38.53","close":"38.57","value":"38.57","low":"38.52","high":"38.58","ts":"1785405600"},{"volume":"52320","open":"39.21","close":"39.21","value":"39.21","low":"39.18","high":"39.24","ts":"1785409200"},{"volume":"200311","open":"40.61","close":"40.53","value":"40.53","low":"40.53","high":"40.65","ts":"1785412800"},{"volume":"64908","open":"40.2","close":"40.22","value":"40.22","low":"40.17","high":"40.29","ts":"1785416400"},{"volume":"41447","open":"39.85","close":"39.82","value":"39.82","low":"39.8","high":"39.89","ts":"1785420000"},{"volume":"2114","open":"39.39","close":"39.39","value":"39.39","low":"39.39","high":"39.39","ts":"1785423600"},{"volume":"29486","open":"38.9","close":"38.9","value":"38.9","low":"38.89","high":"38.9","ts":"1785427200"},{"volume":"19833","open":"38.64","close":"38.63","value":"38.63","low":"38.62","high":"38.68","ts":"1785430800"},{"volume":"4332","open":"38.84","close":"38.81","value":"38.81","low":"38.77","high":"38.84","ts":"1785434400"},{"volume":"36121","open":"39.1","close":"39.02","value":"39.02","low":"38.98","high":"39.1","ts":"1785438000"},{"volume":"99910","open":"38.91","close":"39.1","value":"39.1","low":"38.9","high":"39.18","ts":"1785441600"},{"volume":"49956","open":"39.12","close":"39.12","value":"39.12","low":"39.12","high":"39.12","ts":"1785466800"},{"volume":"56641","open":"39.5","close":"39.49","value":"39.49","low":"39.48","high":"39.56","ts":"1785470400"},{"volume":"87040","open":"39.31","close":"39.31","value":"39.31","low":"39.25","high":"39.31","ts":"1785474000"},{"volume":"90759","open":"39.68","close":"39.7","value":"39.7","low":"39.67","high":"39.89","ts":"1785477600"},{"volume":"24640","open":"40.21","close":"40.17","value":"40.17","low":"40.15","high":"40.25","ts":"1785481200"},{"volume":"93284","open":"39.87","close":"39.97","value":"39.97","low":"39.87","high":"39.99","ts":"1785484800"},{"volume":"25795","open":"40.69","close":"40.68","value":"40.68","low":"40.63","high":"40.7","ts":"1785488400"},{"volume":"19099","open":"40.6","close":"40.66","value":"40.66","low":"40.58","high":"40.7","ts":"1785492000"},{"volume":"21338","open":"40.55","close":"40.56","value":"40.56","low":"40.54","high":"40.61","ts":"1785495600"},{"volume":"144128","open":"39.93","close":"39.8","value":"39.8","low":"39.8","high":"39.94","ts":"1785499200"},{"volume":"22899","open":"39.78","close":"39.8","value":"39.8","low":"39.71","high":"39.83","ts":"1785502800"},{"volume":"13047","open":"39.97","close":"39.93","value":"39.93","low":"39.92","high":"39.97","ts":"1785506400"},{"volume":"152","open":"39.4","close":"39.4","value":"39.4","low":"39.4","high":"39.4","ts":"1785510000"},{"volume":"18178","open":"39.72","close":"39.77","value":"39.77","low":"39.72","high":"39.78","ts":"1785513600"},{"volume":"1127","open":"39.71","close":"39.73","value":"39.73","low":"39.71","high":"39.73","ts":"1785517200"},{"volume":"202658","open":"39.87","close":"39.77","value":"39.77","low":"39.58","high":"39.87","ts":"1785520800"},{"volume":"698233","open":"39.74","close":"40.01","value":"40.01","low":"39.65","high":"40.05","ts":"1785524400"},{"volume":"1614827","open":"40.02","close":"40.32","value":"40.32","low":"39.85","high":"40.48","ts":"1785528000"},{"volume":"209463","open":"40","close":"40","value":"40","low":"40","high":"40","ts":"1785726000"},{"volume":"197631","open":"41.5","close":"41.5","value":"41.5","low":"41.33","high":"41.57","ts":"1785729600"},{"volume":"3073","open":"41.22","close":"41.21","value":"41.21","low":"41.21","high":"41.24","ts":"1785733200"},{"volume":"126824","open":"42.04","close":"41.9","value":"41.9","low":"41.89","high":"42.05","ts":"1785736800"},{"volume":"30885","open":"41.78","close":"41.7","value":"41.7","low":"41.68","high":"41.78","ts":"1785740400"},{"volume":"28572","open":"41.57","close":"41.51","value":"41.51","low":"41.51","high":"41.6","ts":"1785744000"},{"volume":"7197","open":"41.44","close":"41.45","value":"41.45","low":"41.43","high":"41.47","ts":"1785747600"},{"volume":"31318","open":"41.22","close":"41.26","value":"41.26","low":"41.21","high":"41.28","ts":"1785751200"},{"volume":"36286","open":"41.47","close":"41.47","value":"41.47","low":"41.43","high":"41.49","ts":"1785754800"},{"volume":"9395","open":"40.8","close":"40.8","value":"40.8","low":"40.76","high":"40.8","ts":"1785758400"},{"volume":"2502","open":"40.89","close":"40.89","value":"40.89","low":"40.88","high":"40.91","ts":"1785762000"},{"volume":"31612","open":"40.98","close":"40.97","value":"40.97","low":"40.94","high":"41.01","ts":"1785765600"},{"volume":"256","open":"41.66","close":"41.66","value":"41.66","low":"41.66","high":"41.66","ts":"1785769200"},{"volume":"14611","open":"41.49","close":"41.54","value":"41.54","low":"41.49","high":"41.57","ts":"1785772800"},{"volume":"173397","open":"41.66","close":"41.78","value":"41.78","low":"41.66","high":"41.78","ts":"1785776400"},{"volume":"87032","open":"41.58","close":"41.62","value":"41.62","low":"41.56","high":"41.7","ts":"1785780000"},{"volume":"649543","open":"41.62","close":"41.82","value":"41.82","low":"41.61","high":"41.93","ts":"1785783600"},{"volume":"1836151","open":"41.85","close":"41.9","value":"41.9","low":"41.7","high":"42.15","ts":"1785787200"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"27368944","open":"35.86","close":"35.11","value":"35.11","low":"34.63","high":"36.5","ts":"1783026000"},{"volume":"1141965","open":"35.1","close":"35.15","value":"35.15","low":"34.71","high":"35.19","ts":"1783112400"},{"volume":"2331053","open":"35.21","close":"35.77","value":"35.77","low":"35.1","high":"35.96","ts":"1783198800"},{"volume":"22470128","open":"35.79","close":"34.48","value":"34.48","low":"34","high":"35.87","ts":"1783285200"},{"volume":"49073040","open":"34.22","close":"35.94","value":"35.94","low":"32.03","high":"37.08","ts":"1783371600"},{"volume":"6221391","open":"35.05","close":"36.18","value":"36.18","low":"34.76","high":"36.39","ts":"1783458000"},{"volume":"15150757","open":"36.05","close":"35.05","value":"35.05","low":"34.88","high":"36.41","ts":"1783544400"},{"volume":"14174975","open":"35.22","close":"34.51","value":"34.51","low":"33.8","high":"35.22","ts":"1783630800"},{"volume":"542447","open":"34.48","close":"34.34","value":"34.34","low":"34.17","high":"34.56","ts":"1783717200"},{"volume":"932428","open":"34.27","close":"34.42","value":"34.42","low":"34.25","high":"34.73","ts":"1783803600"},{"volume":"12512972","open":"34.6","close":"33.82","value":"33.82","low":"33.51","high":"34.9","ts":"1783890000"},{"volume":"1036907","open":"33.22","close":"33.03","value":"33.03","low":"32.87","high":"33.39","ts":"1783976400"},{"volume":"23152064","open":"33","close":"31.26","value":"31.26","low":"30.9","high":"33","ts":"1784062800"},{"volume":"22888436","open":"31.29","close":"29.61","value":"29.61","low":"29.61","high":"31.6","ts":"1784149200"},{"volume":"28022724","open":"29.6","close":"30.74","value":"30.74","low":"29.5","high":"31.67","ts":"1784235600"},{"volume":"2167310","open":"30.65","close":"31.25","value":"31.25","low":"30.36","high":"31.4","ts":"1784322000"},{"volume":"1606726","open":"31.23","close":"31.65","value":"31.65","low":"31.05","high":"31.65","ts":"1784408400"},{"volume":"43600772","open":"31.65","close":"35.48","value":"35.48","low":"30.7","high":"37.4","ts":"1784494800"},{"volume":"48706676","open":"35.53","close":"38.11","value":"38.11","low":"34.4","high":"39.3","ts":"1784581200"},{"volume":"7058694","open":"38.18","close":"37.87","value":"37.87","low":"37.25","high":"38.41","ts":"1784667600"},{"volume":"23618138","open":"37.88","close":"35.22","value":"35.22","low":"35.22","high":"38.03","ts":"1784754000"},{"volume":"37470208","open":"35","close":"35.77","value":"35.77","low":"33.69","high":"37.2","ts":"1784840400"},{"volume":"607317","open":"35.87","close":"36.02","value":"36.02","low":"35.79","high":"36.35","ts":"1784926800"},{"volume":"2321801","open":"35.62","close":"35.27","value":"35.27","low":"34.92","high":"35.77","ts":"1785013200"},{"volume":"20852772","open":"35.24","close":"35.88","value":"35.88","low":"34.65","high":"37.05","ts":"1785099600"},{"volume":"28404458","open":"35.71","close":"35.72","value":"35.72","low":"35.16","high":"37.85","ts":"1785186000"},{"volume":"22198724","open":"35.8","close":"37.13","value":"37.13","low":"35.8","high":"37.87","ts":"1785272400"},{"volume":"86426616","open":"36.94","close":"39.1","value":"39.1","low":"36.94","high":"41.72","ts":"1785358800"},{"volume":"83404408","open":"39.12","close":"40.32","value":"40.32","low":"38.64","high":"41.18","ts":"1785445200"},{"volume":"19727396","open":"41.3","close":"41.9","value":"41.9","low":"40.5","high":"42.15","ts":"1785704400"}]},{"range":"year","tabText":"Год","data":[{"volume":"8185430","open":"85.35","close":"86.59","value":"86.59","low":"85.01","high":"86.92","ts":"1754254800"},{"volume":"5220556","open":"86.62","close":"86.54","value":"86.54","low":"85.89","high":"87.15","ts":"1754341200"},{"volume":"11021413","open":"86.5","close":"87.71","value":"87.71","low":"85.44","high":"88.36","ts":"1754427600"},{"volume":"13473114","open":"87.8","close":"89.35","value":"89.35","low":"87.12","high":"90.5","ts":"1754514000"},{"volume":"8116665","open":"89.36","close":"90.3","value":"90.3","low":"88.05","high":"90.44","ts":"1754600400"},{"volume":"398602","open":"89.63","close":"90.12","value":"90.12","low":"89.54","high":"90.19","ts":"1754859600"},{"volume":"5039074","open":"90.12","close":"90.73","value":"90.73","low":"88.84","high":"90.8","ts":"1754946000"},{"volume":"6972985","open":"90.87","close":"91.23","value":"91.23","low":"90.02","high":"91.76","ts":"1755032400"},{"volume":"6193331","open":"91","close":"90.87","value":"90.87","low":"89.62","high":"91.77","ts":"1755118800"},{"volume":"5312236","open":"90.9","close":"90.33","value":"90.33","low":"89.78","high":"91.38","ts":"1755205200"},{"volume":"2681883","open":"88.55","close":"88.47","value":"88.47","low":"87.56","high":"88.87","ts":"1755291600"},{"volume":"601685","open":"88.47","close":"87.76","value":"87.76","low":"87.57","high":"88.69","ts":"1755378000"},{"volume":"13816111","open":"87.75","close":"91.21","value":"91.21","low":"87.5","high":"91.93","ts":"1755464400"},{"volume":"15108274","open":"91.43","close":"91.02","value":"91.02","low":"90","high":"93.41","ts":"1755550800"},{"volume":"3695423","open":"91.05","close":"90.86","value":"90.86","low":"90.06","high":"91.3","ts":"1755637200"},{"volume":"7292300","open":"89.44","close":"87.67","value":"87.67","low":"87.28","high":"90.07","ts":"1755723600"},{"volume":"5060086","open":"87.87","close":"88.55","value":"88.55","low":"87.5","high":"88.8","ts":"1755810000"},{"volume":"140979","open":"88.5","close":"88.52","value":"88.52","low":"88.39","high":"88.77","ts":"1755896400"},{"volume":"229000","open":"88.5","close":"88.2","value":"88.2","low":"88.08","high":"88.74","ts":"1755982800"},{"volume":"103553","open":"87.15","close":"87","value":"87","low":"86.98","high":"87.15","ts":"1756069200"},{"volume":"4055632","open":"87","close":"87.11","value":"87.11","low":"86.52","high":"88.09","ts":"1756155600"},{"volume":"1607908","open":"86.48","close":"85.7","value":"85.7","low":"85.58","high":"86.48","ts":"1756242000"},{"volume":"64799408","open":"85.99","close":"81.22","value":"81.22","low":"80.66","high":"85.99","ts":"1756328400"},{"volume":"13364761","open":"81.01","close":"81.58","value":"81.58","low":"80.4","high":"82.33","ts":"1756414800"},{"volume":"479588","open":"81.62","close":"81.65","value":"81.65","low":"81.4","high":"81.97","ts":"1756501200"},{"volume":"667146","open":"81.76","close":"81.59","value":"81.59","low":"81.4","high":"81.97","ts":"1756587600"},{"volume":"21920088","open":"81.59","close":"79.02","value":"79.02","low":"78.38","high":"82.24","ts":"1756674000"},{"volume":"21127664","open":"79.02","close":"79.36","value":"79.36","low":"77.33","high":"80.23","ts":"1756760400"},{"volume":"9909777","open":"79.36","close":"79.92","value":"79.92","low":"78.34","high":"80.4","ts":"1756846800"},{"volume":"8699645","open":"79.95","close":"79.72","value":"79.72","low":"78.9","high":"80.79","ts":"1756933200"},{"volume":"360535","open":"80.11","close":"80.11","value":"80.11","low":"80","high":"80.3","ts":"1757019600"},{"volume":"358229","open":"80.12","close":"80.23","value":"80.23","low":"79.89","high":"80.4","ts":"1757106000"},{"volume":"71057","open":"80.18","close":"80.23","value":"80.23","low":"80.15","high":"80.3","ts":"1757192400"},{"volume":"11150656","open":"80.23","close":"82.59","value":"82.59","low":"79.9","high":"82.7","ts":"1757278800"},{"volume":"15768846","open":"82.59","close":"84.53","value":"84.53","low":"81.84","high":"84.7","ts":"1757365200"},{"volume":"15085604","open":"84.8","close":"82.36","value":"82.36","low":"81.95","high":"84.84","ts":"1757451600"},{"volume":"11299060","open":"82.4","close":"81.88","value":"81.88","low":"80.88","high":"82.67","ts":"1757538000"},{"volume":"20849652","open":"81.88","close":"79.24","value":"79.24","low":"78.37","high":"82.49","ts":"1757624400"},{"volume":"595249","open":"79.24","close":"79.05","value":"79.05","low":"78.74","high":"79.55","ts":"1757710800"},{"volume":"787851","open":"79.24","close":"79.61","value":"79.61","low":"78.88","high":"79.7","ts":"1757797200"},{"volume":"15749933","open":"79.63","close":"76.72","value":"76.72","low":"75.75","high":"80.23","ts":"1757883600"},{"volume":"9355553","open":"76.72","close":"77.13","value":"77.13","low":"76.35","high":"77.85","ts":"1757970000"},{"volume":"8793154","open":"77.13","close":"76.51","value":"76.51","low":"75.51","high":"77.43","ts":"1758056400"},{"volume":"3145149","open":"76.07","close":"75.28","value":"75.28","low":"75.14","high":"76.32","ts":"1758142800"},{"volume":"13219429","open":"75.18","close":"72.2","value":"72.2","low":"72","high":"75.39","ts":"1758229200"},{"volume":"12202230","open":"72.15","close":"73.61","value":"73.61","low":"71","high":"73.82","ts":"1758488400"},{"volume":"10163136","open":"73.52","close":"72.24","value":"72.24","low":"71.54","high":"74.39","ts":"1758574800"},{"volume":"18673996","open":"72","close":"75.29","value":"75.29","low":"71.2","high":"76.2","ts":"1758661200"},{"volume":"9012111","open":"74.52","close":"74.15","value":"74.15","low":"73.62","high":"75.8","ts":"1758747600"},{"volume":"7275710","open":"74.15","close":"74.81","value":"74.81","low":"73.12","high":"75.3","ts":"1758834000"},{"volume":"184363","open":"75","close":"74.96","value":"74.96","low":"74.81","high":"75.1","ts":"1758920400"},{"volume":"302603","open":"74.9","close":"75.08","value":"75.08","low":"74.9","high":"75.27","ts":"1759006800"},{"volume":"11160781","open":"74.64","close":"73","value":"73","low":"71.8","high":"75.38","ts":"1759093200"},{"volume":"9364819","open":"73.05","close":"72.46","value":"72.46","low":"71.8","high":"73.6","ts":"1759179600"},{"volume":"21499764","open":"72.8","close":"67.07","value":"67.07","low":"66.58","high":"73.11","ts":"1759266000"},{"volume":"23535540","open":"66.99","close":"67.33","value":"67.33","low":"66.17","high":"69.24","ts":"1759352400"},{"volume":"15348707","open":"67.46","close":"65.26","value":"65.26","low":"64.91","high":"69.66","ts":"1759438800"},{"volume":"4008236","open":"65.5","close":"63.95","value":"63.95","low":"63.47","high":"65.56","ts":"1759525200"},{"volume":"1420639","open":"64.1","close":"64.8","value":"64.8","low":"63.74","high":"64.99","ts":"1759611600"},{"volume":"28972496","open":"64.8","close":"69.31","value":"69.31","low":"64.1","high":"69.45","ts":"1759698000"},{"volume":"18662426","open":"69.2","close":"69.49","value":"69.49","low":"67.44","high":"69.7","ts":"1759784400"},{"volume":"33538944","open":"69.43","close":"65.7","value":"65.7","low":"64.37","high":"70.45","ts":"1759870800"},{"volume":"30240518","open":"65.7","close":"68.11","value":"68.11","low":"63.57","high":"69.48","ts":"1759957200"},{"volume":"13232586","open":"68.2","close":"65.59","value":"65.59","low":"65.2","high":"68.28","ts":"1760043600"},{"volume":"786505","open":"65.44","close":"65.91","value":"65.91","low":"65.34","high":"66.26","ts":"1760130000"},{"volume":"1461023","open":"65.92","close":"66.69","value":"66.69","low":"65.74","high":"66.76","ts":"1760216400"},{"volume":"12330604","open":"66.7","close":"65.39","value":"65.39","low":"65.03","high":"67.45","ts":"1760302800"},{"volume":"14510705","open":"65.38","close":"64.68","value":"64.68","low":"64","high":"66.03","ts":"1760389200"},{"volume":"19171120","open":"64.45","close":"64.87","value":"64.87","low":"63.41","high":"66.41","ts":"1760475600"},{"volume":"8001415","open":"69.77","close":"72.13","value":"72.13","low":"68.5","high":"73.1","ts":"1760562000"},{"volume":"18942240","open":"72.3","close":"72.44","value":"72.44","low":"71.45","high":"73.44","ts":"1760648400"},{"volume":"2199310","open":"73.05","close":"73.45","value":"73.45","low":"72.82","high":"73.99","ts":"1760734800"},{"volume":"2311912","open":"73.54","close":"72.8","value":"72.8","low":"72.33","high":"73.86","ts":"1760821200"},{"volume":"9946815","open":"72.9","close":"71.24","value":"71.24","low":"70.8","high":"72.9","ts":"1760907600"},{"volume":"18733028","open":"71.24","close":"68.34","value":"68.34","low":"67.16","high":"71.24","ts":"1760994000"},{"volume":"13124415","open":"68.34","close":"67.23","value":"67.23","low":"66.5","high":"69.47","ts":"1761080400"},{"volume":"10993924","open":"66.1","close":"68.12","value":"68.12","low":"65.61","high":"68.26","ts":"1761166800"},{"volume":"19022172","open":"68.09","close":"66.26","value":"66.26","low":"65.52","high":"69.97","ts":"1761253200"},{"volume":"11177635","open":"66.2","close":"62.61","value":"62.61","low":"62.5","high":"66.2","ts":"1761512400"},{"volume":"10429992","open":"62.87","close":"65.28","value":"65.28","low":"61.91","high":"66.16","ts":"1761598800"},{"volume":"8805560","open":"65.18","close":"65.1","value":"65.1","low":"64.51","high":"65.87","ts":"1761685200"},{"volume":"45393600","open":"65.15","close":"67.37","value":"67.37","low":"64.35","high":"74.99","ts":"1761771600"},{"volume":"14560161","open":"67.5","close":"64.34","value":"64.34","low":"64.2","high":"67.86","ts":"1761858000"},{"volume":"5667879","open":"64.3","close":"65.17","value":"65.17","low":"64.14","high":"66.1","ts":"1761944400"},{"volume":"4035433","open":"65.2","close":"65.95","value":"65.95","low":"65.2","high":"66.5","ts":"1762117200"},{"volume":"10171031","open":"65.95","close":"66.02","value":"66.02","low":"64.81","high":"66.97","ts":"1762290000"},{"volume":"4519694","open":"66.12","close":"66.11","value":"66.11","low":"65.26","high":"66.57","ts":"1762376400"},{"volume":"9857077","open":"66.02","close":"67.14","value":"67.14","low":"65.73","high":"67.7","ts":"1762462800"},{"volume":"313355","open":"67.29","close":"67.09","value":"67.09","low":"66.91","high":"67.42","ts":"1762549200"},{"volume":"345768","open":"67.14","close":"67.31","value":"67.31","low":"66.91","high":"67.32","ts":"1762635600"},{"volume":"6094427","open":"67.48","close":"66.55","value":"66.55","low":"66.09","high":"67.99","ts":"1762722000"},{"volume":"3466807","open":"66.45","close":"66.97","value":"66.97","low":"65.85","high":"67.25","ts":"1762808400"},{"volume":"3349240","open":"67.21","close":"65.8","value":"65.8","low":"65.55","high":"67.22","ts":"1762894800"},{"volume":"5773747","open":"65.67","close":"64.89","value":"64.89","low":"64.65","high":"66.49","ts":"1762981200"},{"volume":"4103571","open":"64.95","close":"64.72","value":"64.72","low":"64.2","high":"65.41","ts":"1763067600"},{"volume":"305302","open":"64.8","close":"64.88","value":"64.88","low":"64.67","high":"65.1","ts":"1763154000"},{"volume":"259358","open":"64.77","close":"64.93","value":"64.93","low":"64.65","high":"65.05","ts":"1763240400"},{"volume":"5266719","open":"64.96","close":"64.81","value":"64.81","low":"64.26","high":"65.75","ts":"1763326800"},{"volume":"9502131","open":"64.81","close":"67.14","value":"67.14","low":"64.57","high":"67.45","ts":"1763413200"},{"volume":"17916732","open":"67.45","close":"69.25","value":"69.25","low":"67.15","high":"70.5","ts":"1763499600"},{"volume":"17648540","open":"68.87","close":"70.59","value":"70.59","low":"67.5","high":"71","ts":"1763586000"},{"volume":"13031154","open":"71","close":"70.77","value":"70.77","low":"69.27","high":"72.5","ts":"1763672400"},{"volume":"9157131","open":"70.77","close":"70.29","value":"70.29","low":"68.91","high":"72.22","ts":"1763931600"},{"volume":"21622","open":"72.22","close":"72.29","value":"72.29","low":"72.18","high":"72.31","ts":"1764018000"},{"volume":"6208926","open":"72.6","close":"70.9","value":"70.9","low":"70.7","high":"72.79","ts":"1764104400"},{"volume":"6464230","open":"70.9","close":"70.17","value":"70.17","low":"69.85","high":"71.53","ts":"1764190800"},{"volume":"10275623","open":"70.16","close":"71.71","value":"71.71","low":"69.7","high":"72.12","ts":"1764277200"},{"volume":"419755","open":"71.47","close":"71.95","value":"71.95","low":"71.45","high":"72.1","ts":"1764363600"},{"volume":"1119748","open":"71.88","close":"72.78","value":"72.78","low":"71.76","high":"72.89","ts":"1764450000"},{"volume":"20020040","open":"72.39","close":"75.06","value":"75.06","low":"71.96","high":"75.91","ts":"1764536400"},{"volume":"9970436","open":"75.1","close":"74.34","value":"74.34","low":"74.01","high":"75.76","ts":"1764622800"},{"volume":"16833356","open":"73.64","close":"72.18","value":"72.18","low":"71","high":"73.64","ts":"1764709200"},{"volume":"7777372","open":"72.53","close":"71.89","value":"71.89","low":"70.77","high":"73.49","ts":"1764795600"},{"volume":"9206426","open":"72.15","close":"73.91","value":"73.91","low":"71.81","high":"74.45","ts":"1764882000"},{"volume":"6804682","open":"74.83","close":"73.05","value":"73.05","low":"72.9","high":"74.89","ts":"1765141200"},{"volume":"421107","open":"74.49","close":"74.44","value":"74.44","low":"74.21","high":"74.89","ts":"1765227600"},{"volume":"4180226","open":"74.44","close":"74.83","value":"74.83","low":"73.64","high":"75.03","ts":"1765314000"},{"volume":"27468476","open":"75.05","close":"77.97","value":"77.97","low":"74.63","high":"78.7","ts":"1765400400"},{"volume":"10806927","open":"77.94","close":"77.27","value":"77.27","low":"76.55","high":"78.17","ts":"1765486800"},{"volume":"514596","open":"77.22","close":"77.26","value":"77.26","low":"77.06","high":"77.49","ts":"1765573200"},{"volume":"668573","open":"77.27","close":"77.5","value":"77.5","low":"77.12","high":"77.59","ts":"1765659600"},{"volume":"10266301","open":"77.85","close":"77.23","value":"77.23","low":"76.11","high":"78.51","ts":"1765746000"},{"volume":"7949304","open":"77.23","close":"78.66","value":"78.66","low":"76.7","high":"78.75","ts":"1765832400"},{"volume":"10523919","open":"78.6","close":"78.63","value":"78.63","low":"77.6","high":"79.5","ts":"1765918800"},{"volume":"3594690","open":"78.57","close":"78.8","value":"78.8","low":"77.7","high":"79.19","ts":"1766005200"},{"volume":"17979158","open":"79.25","close":"77.35","value":"77.35","low":"76.1","high":"80","ts":"1766091600"},{"volume":"730794","open":"77.33","close":"76.98","value":"76.98","low":"76.82","high":"77.35","ts":"1766178000"},{"volume":"202068","open":"76.92","close":"76.86","value":"76.86","low":"76.82","high":"77.1","ts":"1766264400"},{"volume":"9307109","open":"76.8","close":"74.59","value":"74.59","low":"74.27","high":"77.03","ts":"1766350800"},{"volume":"5715035","open":"73.46","close":"73.86","value":"73.86","low":"72.9","high":"74.13","ts":"1766437200"},{"volume":"6765140","open":"73.92","close":"73.84","value":"73.84","low":"73","high":"74.56","ts":"1766523600"},{"volume":"11948942","open":"73.63","close":"74.61","value":"74.61","low":"73.03","high":"75.95","ts":"1766610000"},{"volume":"8119633","open":"74.64","close":"75.14","value":"75.14","low":"74.4","high":"75.84","ts":"1766696400"},{"volume":"972195","open":"75.31","close":"75.04","value":"75.04","low":"74.75","high":"75.75","ts":"1766782800"},{"volume":"811014","open":"75.04","close":"74.65","value":"74.65","low":"74.46","high":"75.27","ts":"1766869200"},{"volume":"8914621","open":"74.75","close":"73.75","value":"73.75","low":"73.53","high":"75.27","ts":"1766955600"},{"volume":"2883196","open":"73.8","close":"73.57","value":"73.57","low":"73.16","high":"74.1","ts":"1767042000"},{"volume":"6550238","open":"72.9","close":"71.35","value":"71.35","low":"71","high":"73.27","ts":"1767560400"},{"volume":"4268750","open":"71.89","close":"71.08","value":"71.08","low":"70.68","high":"72.27","ts":"1767646800"},{"volume":"2932782","open":"70.93","close":"70.35","value":"70.35","low":"69.71","high":"70.93","ts":"1767819600"},{"volume":"4356159","open":"70.2","close":"71.28","value":"71.28","low":"70.11","high":"71.94","ts":"1767906000"},{"volume":"276871","open":"71.26","close":"71.2","value":"71.2","low":"71.02","high":"71.28","ts":"1768165200"},{"volume":"4226019","open":"71.4","close":"70.8","value":"70.8","low":"70.11","high":"71.58","ts":"1768251600"},{"volume":"8418448","open":"70.77","close":"71.94","value":"71.94","low":"70.47","high":"72.78","ts":"1768338000"},{"volume":"6032775","open":"71.72","close":"71.88","value":"71.88","low":"70.63","high":"72.27","ts":"1768424400"},{"volume":"8476833","open":"71.85","close":"74.31","value":"74.31","low":"71.53","high":"74.37","ts":"1768510800"},{"volume":"462192","open":"74.35","close":"74.05","value":"74.05","low":"73.93","high":"74.45","ts":"1768597200"},{"volume":"267642","open":"74.04","close":"74.14","value":"74.14","low":"73.88","high":"74.22","ts":"1768683600"},{"volume":"4708496","open":"73.87","close":"74.01","value":"74.01","low":"73.42","high":"74.66","ts":"1768770000"},{"volume":"5033211","open":"74","close":"73.69","value":"73.69","low":"72.75","high":"74.06","ts":"1768856400"},{"volume":"6759821","open":"73.89","close":"74.73","value":"74.73","low":"73.32","high":"74.98","ts":"1768942800"},{"volume":"6828768","open":"74.72","close":"73.68","value":"73.68","low":"73.35","high":"75.44","ts":"1769029200"},{"volume":"3448257","open":"73.68","close":"73.79","value":"73.79","low":"73.56","high":"74.62","ts":"1769115600"},{"volume":"575419","open":"73.8","close":"73.65","value":"73.65","low":"73.4","high":"74.09","ts":"1769202000"},{"volume":"491534","open":"73.76","close":"73.92","value":"73.92","low":"73.52","high":"74.05","ts":"1769288400"},{"volume":"5591500","open":"73.93","close":"72.99","value":"72.99","low":"72.85","high":"74.17","ts":"1769374800"},{"volume":"284218","open":"74.08","close":"73.99","value":"73.99","low":"73.73","high":"74.19","ts":"1769461200"},{"volume":"12332079","open":"73.68","close":"74.55","value":"74.55","low":"73.68","high":"75.57","ts":"1769547600"},{"volume":"13258899","open":"74.66","close":"75.86","value":"75.86","low":"74.55","high":"77.27","ts":"1769634000"},{"volume":"6522078","open":"75.63","close":"74.52","value":"74.52","low":"74","high":"76.07","ts":"1769720400"},{"volume":"297040","open":"74.52","close":"74.78","value":"74.78","low":"74.06","high":"74.94","ts":"1769806800"},{"volume":"526110","open":"74.77","close":"74.8","value":"74.8","low":"74.49","high":"74.99","ts":"1769893200"},{"volume":"5225339","open":"75.1","close":"74.31","value":"74.31","low":"73.55","high":"75.18","ts":"1769979600"},{"volume":"4288173","open":"74.3","close":"74.25","value":"74.25","low":"74.02","high":"75.29","ts":"1770066000"},{"volume":"6906396","open":"74.25","close":"74.16","value":"74.16","low":"73.74","high":"75.56","ts":"1770152400"},{"volume":"5281926","open":"74.16","close":"73.8","value":"73.8","low":"73.02","high":"74.5","ts":"1770238800"},{"volume":"10939823","open":"73.6","close":"73.37","value":"73.37","low":"72.52","high":"75.15","ts":"1770325200"},{"volume":"314992","open":"73.37","close":"73.31","value":"73.31","low":"73.2","high":"73.61","ts":"1770411600"},{"volume":"270856","open":"73.31","close":"73.3","value":"73.3","low":"73.25","high":"73.51","ts":"1770498000"},{"volume":"5356625","open":"73.34","close":"73.38","value":"73.38","low":"72.29","high":"73.82","ts":"1770584400"},{"volume":"2102631","open":"73.4","close":"73.35","value":"73.35","low":"72.92","high":"73.99","ts":"1770670800"},{"volume":"4516683","open":"73.35","close":"74.64","value":"74.64","low":"73.21","high":"74.81","ts":"1770757200"},{"volume":"2754957","open":"74.64","close":"74.61","value":"74.61","low":"74.12","high":"75.21","ts":"1770843600"},{"volume":"12478127","open":"74.61","close":"75.85","value":"75.85","low":"73.15","high":"75.99","ts":"1770930000"},{"volume":"5835936","open":"76","close":"74.59","value":"74.59","low":"74.3","high":"76.39","ts":"1771189200"},{"volume":"3774458","open":"74.6","close":"74.35","value":"74.35","low":"74.24","high":"75.25","ts":"1771275600"},{"volume":"3409819","open":"74.33","close":"74.8","value":"74.8","low":"73.81","high":"75.18","ts":"1771362000"},{"volume":"2475864","open":"74.78","close":"74.5","value":"74.5","low":"74.3","high":"75.36","ts":"1771448400"},{"volume":"2147543","open":"74.49","close":"74.73","value":"74.73","low":"74.11","high":"74.97","ts":"1771534800"},{"volume":"85630","open":"74.8","close":"74.82","value":"74.82","low":"74.72","high":"74.84","ts":"1771621200"},{"volume":"185788","open":"74.82","close":"74.79","value":"74.79","low":"74.61","high":"75.15","ts":"1771707600"},{"volume":"137424","open":"74.77","close":"74.95","value":"74.95","low":"74.62","high":"74.95","ts":"1771794000"},{"volume":"3090375","open":"74.88","close":"74.27","value":"74.27","low":"74.15","high":"75.5","ts":"1771880400"},{"volume":"3471624","open":"74.27","close":"74.22","value":"74.22","low":"73.7","high":"74.84","ts":"1771966800"},{"volume":"1366389","open":"74.22","close":"74.04","value":"74.04","low":"73.81","high":"74.74","ts":"1772053200"},{"volume":"2360050","open":"74.04","close":"73.53","value":"73.53","low":"73.2","high":"74.37","ts":"1772139600"},{"volume":"1102022","open":"73.53","close":"73.11","value":"73.11","low":"72.51","high":"73.66","ts":"1772226000"},{"volume":"619645","open":"73.12","close":"73.29","value":"73.29","low":"72.8","high":"73.41","ts":"1772312400"},{"volume":"4633716","open":"73.33","close":"72.02","value":"72.02","low":"71.77","high":"73.33","ts":"1772398800"},{"volume":"221210","open":"70.74","close":"70.71","value":"70.71","low":"70.51","high":"70.86","ts":"1772485200"},{"volume":"4038506","open":"70.4","close":"70.84","value":"70.84","low":"70.22","high":"71.97","ts":"1772571600"},{"volume":"4799958","open":"70.84","close":"70.79","value":"70.79","low":"70.5","high":"71.39","ts":"1772658000"},{"volume":"4628059","open":"70.9","close":"71.41","value":"71.41","low":"70.74","high":"72.3","ts":"1772744400"},{"volume":"8522497","open":"71.49","close":"73.66","value":"73.66","low":"71.49","high":"74.8","ts":"1773003600"},{"volume":"222557","open":"73.2","close":"73.26","value":"73.26","low":"73.03","high":"73.35","ts":"1773090000"},{"volume":"3471442","open":"73.36","close":"73.27","value":"73.27","low":"72.31","high":"73.44","ts":"1773176400"},{"volume":"1786428","open":"73.27","close":"73","value":"73","low":"72.7","high":"73.62","ts":"1773262800"},{"volume":"3166554","open":"73","close":"73.39","value":"73.39","low":"72.72","high":"74.2","ts":"1773349200"},{"volume":"105186","open":"73.66","close":"73.58","value":"73.58","low":"73.25","high":"73.66","ts":"1773435600"},{"volume":"154194","open":"73.58","close":"73.79","value":"73.79","low":"73.4","high":"73.8","ts":"1773522000"},{"volume":"6533140","open":"73.79","close":"74.28","value":"74.28","low":"73.56","high":"75.35","ts":"1773608400"},{"volume":"1840086","open":"74.3","close":"73.26","value":"73.26","low":"73.03","high":"74.63","ts":"1773694800"},{"volume":"2313406","open":"73.18","close":"73.3","value":"73.3","low":"72.73","high":"73.66","ts":"1773781200"},{"volume":"1040680","open":"73.77","close":"73.7","value":"73.7","low":"73.26","high":"73.9","ts":"1773867600"},{"volume":"6942410","open":"73.73","close":"72.1","value":"72.1","low":"71.61","high":"74.2","ts":"1773954000"},{"volume":"5820113","open":"71.9","close":"70.6","value":"70.6","low":"70","high":"72.1","ts":"1774213200"},{"volume":"8447195","open":"70.6","close":"68.3","value":"68.3","low":"67.79","high":"71.06","ts":"1774299600"},{"volume":"5587057","open":"67.87","close":"67.77","value":"67.77","low":"66.7","high":"68","ts":"1774386000"},{"volume":"11294975","open":"67.79","close":"66.38","value":"66.38","low":"65.12","high":"68.5","ts":"1774472400"},{"volume":"5753352","open":"66.62","close":"65.82","value":"65.82","low":"65.08","high":"66.75","ts":"1774558800"},{"volume":"191111","open":"65.85","close":"66","value":"66","low":"65.77","high":"66.09","ts":"1774645200"},{"volume":"368876","open":"66","close":"66.28","value":"66.28","low":"65.68","high":"66.29","ts":"1774731600"},{"volume":"4771285","open":"66.28","close":"67.17","value":"67.17","low":"65.39","high":"67.78","ts":"1774818000"},{"volume":"5071472","open":"67.16","close":"66.63","value":"66.63","low":"65.8","high":"68.08","ts":"1774904400"},{"volume":"2815448","open":"66.63","close":"66.35","value":"66.35","low":"66.03","high":"66.83","ts":"1774990800"},{"volume":"4385213","open":"66.35","close":"67.32","value":"67.32","low":"66.11","high":"67.78","ts":"1775077200"},{"volume":"4430280","open":"67.37","close":"65.35","value":"65.35","low":"65.35","high":"68","ts":"1775163600"},{"volume":"491755","open":"65.9","close":"65.5","value":"65.5","low":"65.08","high":"65.9","ts":"1775250000"},{"volume":"331627","open":"65.5","close":"65.72","value":"65.72","low":"65.5","high":"65.88","ts":"1775336400"},{"volume":"6081524","open":"65.72","close":"65.53","value":"65.53","low":"64.3","high":"66.21","ts":"1775422800"},{"volume":"6036271","open":"65.7","close":"65.27","value":"65.27","low":"65.1","high":"67.33","ts":"1775509200"},{"volume":"5063025","open":"65.55","close":"66.64","value":"66.64","low":"65.37","high":"66.8","ts":"1775595600"},{"volume":"5990798","open":"66.64","close":"65.47","value":"65.47","low":"64.76","high":"66.96","ts":"1775682000"},{"volume":"2934921","open":"65.47","close":"65.79","value":"65.79","low":"65.1","high":"65.86","ts":"1775768400"},{"volume":"425063","open":"65.7","close":"65.25","value":"65.25","low":"65.2","high":"65.7","ts":"1775854800"},{"volume":"831111","open":"65.35","close":"65.45","value":"65.45","low":"65.28","high":"65.75","ts":"1775941200"},{"volume":"9620953","open":"65.34","close":"63.92","value":"63.92","low":"62.92","high":"65.63","ts":"1776027600"},{"volume":"6395280","open":"63.92","close":"63.72","value":"63.72","low":"63.32","high":"64.65","ts":"1776114000"},{"volume":"6883824","open":"63.9","close":"65.24","value":"65.24","low":"62.9","high":"65.26","ts":"1776200400"},{"volume":"7412162","open":"65.01","close":"64.98","value":"64.98","low":"64.68","high":"66.5","ts":"1776286800"},{"volume":"4394369","open":"64.97","close":"64.65","value":"64.65","low":"64.01","high":"65.54","ts":"1776373200"},{"volume":"377068","open":"64.99","close":"64.49","value":"64.49","low":"64.43","high":"65.09","ts":"1776459600"},{"volume":"157049","open":"64.61","close":"64.79","value":"64.79","low":"64.55","high":"64.91","ts":"1776546000"},{"volume":"5227844","open":"64.68","close":"66.04","value":"66.04","low":"63.78","high":"66.9","ts":"1776632400"},{"volume":"7049223","open":"66.04","close":"65.21","value":"65.21","low":"64.11","high":"66.24","ts":"1776718800"},{"volume":"5657616","open":"65.4","close":"66.37","value":"66.37","low":"64.81","high":"66.86","ts":"1776805200"},{"volume":"3340793","open":"66.46","close":"66.17","value":"66.17","low":"65.55","high":"66.73","ts":"1776891600"},{"volume":"16549439","open":"66.1","close":"63.26","value":"63.26","low":"62.79","high":"67.08","ts":"1776978000"},{"volume":"522447","open":"63.28","close":"63.38","value":"63.38","low":"63.2","high":"63.62","ts":"1777064400"},{"volume":"879598","open":"63.39","close":"63.12","value":"63.12","low":"62.21","high":"63.45","ts":"1777150800"},{"volume":"7473158","open":"63.31","close":"61.72","value":"61.72","low":"61.43","high":"63.31","ts":"1777237200"},{"volume":"2413798","open":"58.87","close":"59.15","value":"59.15","low":"58.71","high":"59.8","ts":"1777323600"},{"volume":"10927448","open":"59.15","close":"57.94","value":"57.94","low":"57.59","high":"59.92","ts":"1777410000"},{"volume":"6147660","open":"58.17","close":"58.18","value":"58.18","low":"56.8","high":"58.97","ts":"1777496400"},{"volume":"48231","open":"58.28","close":"58.22","value":"58.22","low":"58.2","high":"58.4","ts":"1777669200"},{"volume":"111360","open":"58.11","close":"58.15","value":"58.15","low":"58.11","high":"58.46","ts":"1777755600"},{"volume":"9352424","open":"58.15","close":"56.65","value":"56.65","low":"56.08","high":"59.8","ts":"1777842000"},{"volume":"589524","open":"57.63","close":"57.51","value":"57.51","low":"57.42","high":"57.76","ts":"1777928400"},{"volume":"3922493","open":"57.79","close":"57","value":"57","low":"56.72","high":"58.02","ts":"1778014800"},{"volume":"2936508","open":"57","close":"56.44","value":"56.44","low":"56.09","high":"57.21","ts":"1778101200"},{"volume":"6998621","open":"56.47","close":"55.73","value":"55.73","low":"54.54","high":"56.66","ts":"1778187600"},{"volume":"4415082","open":"55.83","close":"56.9","value":"56.9","low":"55.5","high":"57.16","ts":"1778446800"},{"volume":"5870268","open":"56.2","close":"57.33","value":"57.33","low":"56.19","high":"57.71","ts":"1778533200"},{"volume":"1802223","open":"57.03","close":"56.95","value":"56.95","low":"56.82","high":"57.33","ts":"1778619600"},{"volume":"5383167","open":"56.64","close":"57.24","value":"57.24","low":"56.64","high":"57.95","ts":"1778706000"},{"volume":"5000239","open":"57.2","close":"56.34","value":"56.34","low":"56.11","high":"57.61","ts":"1778792400"},{"volume":"83538","open":"56.34","close":"56.35","value":"56.35","low":"56.23","high":"56.68","ts":"1778878800"},{"volume":"93827","open":"56.35","close":"56.41","value":"56.41","low":"56.29","high":"56.63","ts":"1778965200"},{"volume":"8110658","open":"56.41","close":"55.62","value":"55.62","low":"54.98","high":"56.87","ts":"1779051600"},{"volume":"10821724","open":"55.51","close":"57.31","value":"57.31","low":"55.51","high":"57.72","ts":"1779138000"},{"volume":"6491047","open":"57.31","close":"56.24","value":"56.24","low":"55.84","high":"57.53","ts":"1779224400"},{"volume":"4362618","open":"56.24","close":"56.67","value":"56.67","low":"55.38","high":"57","ts":"1779310800"},{"volume":"6059776","open":"56.61","close":"54.98","value":"54.98","low":"54.72","high":"57.25","ts":"1779397200"},{"volume":"318625","open":"54.99","close":"54.84","value":"54.84","low":"54.62","high":"55.17","ts":"1779483600"},{"volume":"2016890","open":"54.81","close":"53.72","value":"53.72","low":"53.5","high":"54.95","ts":"1779570000"},{"volume":"6354387","open":"53.86","close":"52.7","value":"52.7","low":"52.31","high":"53.94","ts":"1779656400"},{"volume":"13623888","open":"52.7","close":"50.1","value":"50.1","low":"48.91","high":"53.32","ts":"1779742800"},{"volume":"6423784","open":"50.3","close":"50.1","value":"50.1","low":"49.3","high":"50.89","ts":"1779829200"},{"volume":"16663259","open":"50.06","close":"47.5","value":"47.5","low":"47.05","high":"50.38","ts":"1779915600"},{"volume":"24700410","open":"47.5","close":"47.86","value":"47.86","low":"45.54","high":"49.92","ts":"1780002000"},{"volume":"822075","open":"47.99","close":"48.22","value":"48.22","low":"47.68","high":"48.47","ts":"1780088400"},{"volume":"1371936","open":"48.2","close":"48.18","value":"48.18","low":"47.82","high":"49.2","ts":"1780174800"},{"volume":"10792583","open":"48.26","close":"47.62","value":"47.62","low":"46.93","high":"50.03","ts":"1780261200"},{"volume":"1910613","open":"49.73","close":"49.49","value":"49.49","low":"49.41","high":"50.19","ts":"1780347600"},{"volume":"8040634","open":"49.6","close":"48.9","value":"48.9","low":"48.75","high":"50.66","ts":"1780434000"},{"volume":"7615565","open":"48.93","close":"48.02","value":"48.02","low":"47.23","high":"49.49","ts":"1780520400"},{"volume":"6287457","open":"48.25","close":"46.82","value":"46.82","low":"46.44","high":"48.25","ts":"1780606800"},{"volume":"284509","open":"46.89","close":"46.61","value":"46.61","low":"46.53","high":"46.96","ts":"1780693200"},{"volume":"177537","open":"46.51","close":"46.69","value":"46.69","low":"46.51","high":"46.8","ts":"1780779600"},{"volume":"16216462","open":"46.69","close":"43.78","value":"43.78","low":"42.63","high":"47.26","ts":"1780866000"},{"volume":"21786078","open":"43.53","close":"45.83","value":"45.83","low":"42.65","high":"46.46","ts":"1780952400"},{"volume":"14996685","open":"45.67","close":"47.13","value":"47.13","low":"44.35","high":"48","ts":"1781038800"},{"volume":"415591","open":"46.34","close":"46.8","value":"46.8","low":"46.32","high":"47","ts":"1781125200"},{"volume":"191908","open":"46.52","close":"46.58","value":"46.58","low":"46.52","high":"46.99","ts":"1781211600"},{"volume":"490622","open":"46.65","close":"46.94","value":"46.94","low":"46.48","high":"47.29","ts":"1781298000"},{"volume":"207086","open":"47.04","close":"47.23","value":"47.23","low":"46.92","high":"47.27","ts":"1781384400"},{"volume":"1934235","open":"48.28","close":"48.65","value":"48.65","low":"48.17","high":"48.76","ts":"1781470800"},{"volume":"10030220","open":"49.32","close":"48.19","value":"48.19","low":"47.4","high":"49.84","ts":"1781557200"},{"volume":"5840304","open":"48.23","close":"46.77","value":"46.77","low":"46.43","high":"48.38","ts":"1781643600"},{"volume":"10426485","open":"46.82","close":"45.88","value":"45.88","low":"44.9","high":"46.82","ts":"1781730000"},{"volume":"34921868","open":"45.88","close":"42.89","value":"42.89","low":"42.8","high":"47.87","ts":"1781816400"},{"volume":"29131768","open":"42.89","close":"41.24","value":"41.24","low":"39.26","high":"43.12","ts":"1782075600"},{"volume":"16859346","open":"41.2","close":"42.53","value":"42.53","low":"39.91","high":"42.67","ts":"1782162000"},{"volume":"176303","open":"39.86","close":"39.91","value":"39.91","low":"39.74","high":"40.1","ts":"1782248400"},{"volume":"25461172","open":"39.81","close":"37.53","value":"37.53","low":"37","high":"40.53","ts":"1782334800"},{"volume":"42903772","open":"37.33","close":"39.79","value":"39.79","low":"35.52","high":"45.76","ts":"1782421200"},{"volume":"1107945","open":"39.78","close":"39.26","value":"39.26","low":"39.1","high":"39.87","ts":"1782507600"},{"volume":"528861","open":"38.9","close":"39.52","value":"39.52","low":"38.9","high":"39.65","ts":"1782594000"},{"volume":"20269952","open":"39.5","close":"41.47","value":"41.47","low":"37.98","high":"41.79","ts":"1782680400"},{"volume":"18524014","open":"41.47","close":"40.39","value":"40.39","low":"40.11","high":"42.5","ts":"1782766800"},{"volume":"19607180","open":"40.21","close":"38.68","value":"38.68","low":"38.25","high":"40.77","ts":"1782853200"},{"volume":"29977400","open":"38.6","close":"35.86","value":"35.86","low":"35.75","high":"38.67","ts":"1782939600"},{"volume":"27368944","open":"35.86","close":"35.11","value":"35.11","low":"34.63","high":"36.5","ts":"1783026000"},{"volume":"1141965","open":"35.1","close":"35.15","value":"35.15","low":"34.71","high":"35.19","ts":"1783112400"},{"volume":"2331053","open":"35.21","close":"35.77","value":"35.77","low":"35.1","high":"35.96","ts":"1783198800"},{"volume":"22470128","open":"35.79","close":"34.48","value":"34.48","low":"34","high":"35.87","ts":"1783285200"},{"volume":"49073040","open":"34.22","close":"35.94","value":"35.94","low":"32.03","high":"37.08","ts":"1783371600"},{"volume":"6221391","open":"35.05","close":"36.18","value":"36.18","low":"34.76","high":"36.39","ts":"1783458000"},{"volume":"15150757","open":"36.05","close":"35.05","value":"35.05","low":"34.88","high":"36.41","ts":"1783544400"},{"volume":"14174975","open":"35.22","close":"34.51","value":"34.51","low":"33.8","high":"35.22","ts":"1783630800"},{"volume":"542447","open":"34.48","close":"34.34","value":"34.34","low":"34.17","high":"34.56","ts":"1783717200"},{"volume":"932428","open":"34.27","close":"34.42","value":"34.42","low":"34.25","high":"34.73","ts":"1783803600"},{"volume":"12512972","open":"34.6","close":"33.82","value":"33.82","low":"33.51","high":"34.9","ts":"1783890000"},{"volume":"1036907","open":"33.22","close":"33.03","value":"33.03","low":"32.87","high":"33.39","ts":"1783976400"},{"volume":"23152064","open":"33","close":"31.26","value":"31.26","low":"30.9","high":"33","ts":"1784062800"},{"volume":"22888436","open":"31.29","close":"29.61","value":"29.61","low":"29.61","high":"31.6","ts":"1784149200"},{"volume":"28022724","open":"29.6","close":"30.74","value":"30.74","low":"29.5","high":"31.67","ts":"1784235600"},{"volume":"2167310","open":"30.65","close":"31.25","value":"31.25","low":"30.36","high":"31.4","ts":"1784322000"},{"volume":"1606726","open":"31.23","close":"31.65","value":"31.65","low":"31.05","high":"31.65","ts":"1784408400"},{"volume":"43600772","open":"31.65","close":"35.48","value":"35.48","low":"30.7","high":"37.4","ts":"1784494800"},{"volume":"48706676","open":"35.53","close":"38.11","value":"38.11","low":"34.4","high":"39.3","ts":"1784581200"},{"volume":"7058694","open":"38.18","close":"37.87","value":"37.87","low":"37.25","high":"38.41","ts":"1784667600"},{"volume":"23618138","open":"37.88","close":"35.22","value":"35.22","low":"35.22","high":"38.03","ts":"1784754000"},{"volume":"37470208","open":"35","close":"35.77","value":"35.77","low":"33.69","high":"37.2","ts":"1784840400"},{"volume":"607317","open":"35.87","close":"36.02","value":"36.02","low":"35.79","high":"36.35","ts":"1784926800"},{"volume":"2321801","open":"35.62","close":"35.27","value":"35.27","low":"34.92","high":"35.77","ts":"1785013200"},{"volume":"20852772","open":"35.24","close":"35.88","value":"35.88","low":"34.65","high":"37.05","ts":"1785099600"},{"volume":"28404458","open":"35.71","close":"35.72","value":"35.72","low":"35.16","high":"37.85","ts":"1785186000"},{"volume":"22198724","open":"35.8","close":"37.13","value":"37.13","low":"35.8","high":"37.87","ts":"1785272400"},{"volume":"86426616","open":"36.94","close":"39.1","value":"39.1","low":"36.94","high":"41.72","ts":"1785358800"},{"volume":"83404408","open":"39.12","close":"40.32","value":"40.32","low":"38.64","high":"41.18","ts":"1785445200"},{"volume":"19727396","open":"41.3","close":"41.9","value":"41.9","low":"40.5","high":"42.15","ts":"1785704400"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"114","ts":"1230152400"},{"value":"121","ts":"1231621200"},{"value":"124","ts":"1233694800"},{"value":"130.46","ts":"1235941200"},{"value":"157.99","ts":"1238961600"},{"value":"244","ts":"1241985600"},{"value":"294.99","ts":"1244059200"},{"value":"235","ts":"1246996800"},{"value":"317.9","ts":"1249156800"},{"value":"335.14","ts":"1251921600"},{"value":"478.2","ts":"1254772800"},{"value":"492.65","ts":"1257624000"},{"value":"480","ts":"1259697600"},{"value":"519","ts":"1263243600"},{"value":"599.98","ts":"1265317200"},{"value":"713.13","ts":"1267563600"},{"value":"847","ts":"1270501200"},{"value":"707.98","ts":"1272747600"},{"value":"651.66","ts":"1275685200"},{"value":"560.6","ts":"1277928000"},{"value":"692.98","ts":"1280779200"},{"value":"752.75","ts":"1283630400"},{"value":"741.09","ts":"1286395200"},{"value":"769.8","ts":"1289419200"},{"value":"839.99","ts":"1291496400"},{"value":"954.98","ts":"1295125200"},{"value":"959.87","ts":"1296507600"},{"value":"875.8","ts":"1299272400"},{"value":"849.8","ts":"1302296400"},{"value":"721","ts":"1304456400"},{"value":"737.8","ts":"1307476800"},{"value":"705.5","ts":"1309723200"},{"value":"598.1","ts":"1312488000"},{"value":"512","ts":"1315339200"},{"value":"320.5","ts":"1317499200"},{"value":"388.7","ts":"1320264000"},{"value":"324.5","ts":"1323201600"},{"value":"283","ts":"1325448000"},{"value":"345.8","ts":"1328212800"},{"value":"296","ts":"1331064000"},{"value":"268.8","ts":"1333310400"},{"value":"222","ts":"1336161600"},{"value":"183.5","ts":"1338840000"},{"value":"206.5","ts":"1341086400"},{"value":"211","ts":"1343851200"},{"value":"184.9","ts":"1346702400"},{"value":"216","ts":"1349553600"},{"value":"197.6","ts":"1352404800"},{"value":"190","ts":"1354564800"},{"value":"213","ts":"1358107200"},{"value":"198","ts":"1360180800"},{"value":"164.2","ts":"1362340800"},{"value":"135","ts":"1365278400"},{"value":"122","ts":"1367352000"},{"value":"100.1","ts":"1370203200"},{"value":"96.8","ts":"1372968000"},{"value":"93.7","ts":"1375819200"},{"value":"97.6","ts":"1377979200"},{"value":"101","ts":"1380744000"},{"value":"103.4","ts":"1383681600"},{"value":"57.8","ts":"1385841600"},{"value":"65","ts":"1389038400"},{"value":"60.6","ts":"1391889600"},{"value":"39.1","ts":"1393963200"},{"value":"37.5","ts":"1396900800"},{"value":"38.7","ts":"1398974400"},{"value":"47.3","ts":"1401912000"},{"value":"51.2","ts":"1404244800"},{"value":"37.3","ts":"1407096000"},{"value":"36.2","ts":"1409860800"},{"value":"23.17","ts":"1412712000"},{"value":"21.95","ts":"1414872000"},{"value":"17.9","ts":"1418068800"},{"value":"25.3","ts":"1420488000"},{"value":"43.28","ts":"1423083600"},{"value":"83.79","ts":"1425330000"},{"value":"70.42","ts":"1428267600"},{"value":"62.5","ts":"1431378000"},{"value":"71","ts":"1433451600"},{"value":"71.6","ts":"1435698000"},{"value":"61.44","ts":"1438549200"},{"value":"71.67","ts":"1441314000"},{"value":"60.19","ts":"1444165200"},{"value":"65.99","ts":"1446325200"},{"value":"68.22","ts":"1449090000"},{"value":"62.02","ts":"1452373200"},{"value":"62.55","ts":"1454446800"},{"value":"64","ts":"1457211600"},{"value":"62.09","ts":"1459976400"},{"value":"65.04","ts":"1462309200"},{"value":"59.85","ts":"1465246800"},{"value":"56.72","ts":"1467493200"},{"value":"54.82","ts":"1470258000"},{"value":"74.15","ts":"1473109200"},{"value":"87.84","ts":"1475960400"},{"value":"148.03","ts":"1478034000"},{"value":"170.8","ts":"1480971600"},{"value":"179.7","ts":"1483909200"},{"value":"186.7","ts":"1485982800"},{"value":"146.1","ts":"1488834000"},{"value":"157.84","ts":"1491685200"},{"value":"168.1","ts":"1493845200"},{"value":"138.85","ts":"1496869200"},{"value":"143.65","ts":"1499115600"},{"value":"150.45","ts":"1501966800"},{"value":"163.7","ts":"1504731600"},{"value":"150.1","ts":"1506891600"},{"value":"146.85","ts":"1509656400"},{"value":"135.15","ts":"1512594000"},{"value":"155.45","ts":"1514926800"},{"value":"135.1","ts":"1517864400"},{"value":"140.85","ts":"1520110800"},{"value":"130.4","ts":"1522875600"},{"value":"118.8","ts":"1525640400"},{"value":"109.35","ts":"1528405200"},{"value":"101","ts":"1530478800"},{"value":"92.55","ts":"1533243600"},{"value":"85.65","ts":"1536094800"},{"value":"105.45","ts":"1538946000"},{"value":"90.91","ts":"1541019600"},{"value":"90.05","ts":"1543957200"},{"value":"74.31","ts":"1547067600"},{"value":"81.97","ts":"1549227600"},{"value":"74.41","ts":"1552165200"},{"value":"69.82","ts":"1554238800"},{"value":"69.07","ts":"1557090000"},{"value":"65.32","ts":"1559854800"},{"value":"66.84","ts":"1562619600"},{"value":"62.27","ts":"1565125200"},{"value":"62.61","ts":"1567630800"},{"value":"61.01","ts":"1570136400"},{"value":"60.56","ts":"1572901200"},{"value":"61.05","ts":"1575406800"},{"value":"99.8","ts":"1578430800"},{"value":"100.43","ts":"1580936400"},{"value":"76.75","ts":"1583787600"},{"value":"66.26","ts":"1586293200"},{"value":"63.18","ts":"1588885200"},{"value":"68.12","ts":"1591650000"},{"value":"66.33","ts":"1593637200"},{"value":"66.07","ts":"1597093200"},{"value":"62.18","ts":"1599598800"},{"value":"60.42","ts":"1602104400"},{"value":"57.76","ts":"1604869200"},{"value":"61.88","ts":"1607374800"},{"value":"79.21","ts":"1610312400"},{"value":"72.3","ts":"1612818000"},{"value":"71.08","ts":"1614546000"},{"value":"67.16","ts":"1617915600"},{"value":"75.68","ts":"1620680400"},{"value":"79.54","ts":"1623186000"},{"value":"76.5","ts":"1625432400"},{"value":"81.55","ts":"1627851600"},{"value":"116.63","ts":"1630616400"},{"value":"148.03","ts":"1633035600"},{"value":"146.67","ts":"1635800400"},{"value":"110.15","ts":"1638738000"},{"value":"127.5","ts":"1641157200"},{"value":"118.22","ts":"1643662800"},{"value":"76.28","ts":"1648414800"},{"value":"103","ts":"1648760400"},{"value":"128.01","ts":"1651611600"},{"value":"123.06","ts":"1654203600"},{"value":"121.2","ts":"1656882000"},{"value":"124.44","ts":"1659301200"},{"value":"128.4","ts":"1662066000"},{"value":"89.25","ts":"1664830800"},{"value":"99.81","ts":"1667260800"},{"value":"100.01","ts":"1670198400"},{"value":"108.24","ts":"1672704000"},{"value":"125.13","ts":"1675641600"},{"value":"129.29","ts":"1678060800"},{"value":"152.85","ts":"1680555600"},{"volume":"179.7","open":"179.87","close":"179.7","value":"179.7","low":"179.7","high":"179.9","ts":"1682974800"},{"volume":"168.17","open":"168.24","close":"168.17","value":"168.17","low":"168.17","high":"168.24","ts":"1685912400"},{"volume":"401","open":"179.3","close":"179.31","value":"179.31","low":"179.26","high":"179.36","ts":"1688331600"},{"volume":"23202","open":"224.93","close":"225.47","value":"225.47","low":"224.93","high":"225.54","ts":"1691096400"},{"volume":"5171","open":"205.69","close":"205.64","value":"205.64","low":"205.61","high":"205.85","ts":"1693515600"},{"volume":"15356","open":"209","close":"209.19","value":"209.19","low":"208.99","high":"209.19","ts":"1696280400"},{"volume":"9203","open":"283.44","close":"283.67","value":"283.67","low":"283.32","high":"283.7","ts":"1699218000"},{"volume":"22711","open":"284.81","close":"284.56","value":"284.56","low":"284.55","high":"284.81","ts":"1701637200"},{"volume":"27338","open":"326.51","close":"326.74","value":"326.74","low":"326.5","high":"326.74","ts":"1704229200"},{"volume":"21546","open":"328.74","close":"328.77","value":"328.77","low":"328.71","high":"328.79","ts":"1707080400"},{"volume":"10023","open":"278.94","close":"278.95","value":"278.95","low":"278.8","high":"278.99","ts":"1709240400"},{"volume":"3112","open":"285.48","close":"285.64","value":"285.64","low":"285.44","high":"285.7","ts":"1712005200"},{"volume":"3436","open":"245.92","close":"245.96","value":"245.96","low":"245.91","high":"245.96","ts":"1714942800"},{"volume":"2717","open":"217.24","close":"217.44","value":"217.44","low":"217.23","high":"217.45","ts":"1717362000"},{"volume":"7821","open":"218.2","close":"218.49","value":"218.49","low":"218.09","high":"218.49","ts":"1719781200"},{"volume":"4574","open":"164.55","close":"164.92","value":"164.92","low":"164.51","high":"164.92","ts":"1722546000"},{"volume":"45615","open":"112.97","close":"112.84","value":"112.84","low":"112.83","high":"113.07","ts":"1725310800"},{"volume":"17244","open":"118.75","close":"118.9","value":"118.9","low":"118.75","high":"118.92","ts":"1727730000"},{"volume":"62330","open":"103.99","close":"103.96","value":"103.96","low":"103.68","high":"104","ts":"1730494800"},{"volume":"38372192","open":"84.79","close":"79.87","value":"79.87","low":"79.5","high":"84.79","ts":"1733173200"},{"volume":"33736992","open":"109","close":"104.83","value":"104.83","low":"103.05","high":"109","ts":"1735851600"},{"volume":"35527288","open":"108.44","close":"103.89","value":"103.89","low":"103.75","high":"108.8","ts":"1738616400"},{"volume":"12401216","open":"115.06","close":"116.66","value":"116.66","low":"114.72","high":"117.79","ts":"1741035600"},{"volume":"19869136","open":"111.65","close":"109.46","value":"109.46","low":"109","high":"115","ts":"1743454800"},{"volume":"1836677","open":"89.3","close":"88.93","value":"88.93","low":"88.6","high":"89.97","ts":"1746219600"},{"volume":"12804927","open":"89.51","close":"90.37","value":"90.37","low":"88.5","high":"90.68","ts":"1748984400"},{"volume":"40189908","open":"85.84","close":"89.6","value":"89.6","low":"84.81","high":"91.82","ts":"1751317200"},{"volume":"6711768","open":"84.9","close":"84.99","value":"84.99","low":"84.45","high":"85.78","ts":"1753995600"},{"volume":"21920088","open":"81.59","close":"79.02","value":"79.02","low":"78.38","high":"82.24","ts":"1756674000"},{"volume":"21499764","open":"72.8","close":"67.07","value":"67.07","low":"66.58","high":"73.11","ts":"1759266000"},{"volume":"5667879","open":"64.3","close":"65.17","value":"65.17","low":"64.14","high":"66.1","ts":"1761944400"},{"volume":"20020040","open":"72.39","close":"75.06","value":"75.06","low":"71.96","high":"75.91","ts":"1764536400"},{"volume":"6550238","open":"72.9","close":"71.35","value":"71.35","low":"71","high":"73.27","ts":"1767560400"},{"volume":"526110","open":"74.77","close":"74.8","value":"74.8","low":"74.49","high":"74.99","ts":"1769893200"},{"volume":"619645","open":"73.12","close":"73.29","value":"73.29","low":"72.8","high":"73.41","ts":"1772312400"},{"volume":"2815448","open":"66.63","close":"66.35","value":"66.35","low":"66.03","high":"66.83","ts":"1774990800"},{"volume":"48231","open":"58.28","close":"58.22","value":"58.22","low":"58.2","high":"58.4","ts":"1777669200"},{"volume":"10792583","open":"48.26","close":"47.62","value":"47.62","low":"46.93","high":"50.03","ts":"1780261200"},{"volume":"19607180","open":"40.21","close":"38.68","value":"38.68","low":"38.25","high":"40.77","ts":"1782853200"},{"volume":"19727396","open":"41.3","close":"41.9","value":"41.9","low":"40.5","high":"42.15","ts":"1785704400"}]}],"initialActiveTab":"month","assetName":"Мечел","ticker":"MTLR","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"3 974 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[3859.5,3847.5,3887,3870,3857.5,3880,3987,3949.5,3980,3996,3963,3923,3875.5,3869,3889,3937,3919.5,3910,3973.5,3953.5,3970.5,3974],"halfYearValue":[4626,4626,4604.5,4604.5,4744.5,4744.5,4267,4267,4267,4331,4331,4033.5,4033.5,4002,4002,4002,3912,3912,3520.5,3520.5,3974,3974],"allTimeValue":[4148.5,3758,4092,3940.5,3995,4178.5,4377,4127.5,3825,4077,4105.5,4444,4626,4604.5,4744.5,4267,4331,4033.5,4002,3912,3520.5,3974],"monthValue":[3421.5,3413,3412,3473,3595,3539.5,3520.5,3623.5,3546.5,3457,3221,3250,3473.5,3599.5,3693,3891.5,3905,3835,3860.5,3964,3909.5,3974],"yearValue":[4178.5,4342,4354,4131,3828,3972,3955.5,4202,4435.5,4542,4735,4874.5,4564,4301,4238,4284.5,4139,4012.5,3993,3676.5,3283,3974],"dayValue":[3909.5,3956.5,3959,3956,3951.5,3973.5,3971.5,3972,3953.5,3953.5,3953.5,3954.5,3952,3965.5,3960.5,3959,3970,3969,3961.5,3972.5,3973,3974],"quarterValue":[4331,4331,4331,4033.5,4033.5,4033.5,4033.5,4002,4002,4002,4002,3912,3912,3912,3912,3520.5,3520.5,3520.5,3520.5,3974,3974,3974]},"url":"/finance/quote/moex/ydex","deltaByPeriod":{"dayDelta":{"absoluteDelta":"64,50 ₽","relativeDelta":"1,65%","direction":"positive"},"weekDelta":{"absoluteDelta":"114,50 ₽","relativeDelta":"2,97%","direction":"positive"},"monthDelta":{"absoluteDelta":"552,50 ₽","relativeDelta":"16,15%","direction":"positive"},"yearDelta":{"absoluteDelta":"−204,50 ₽","relativeDelta":"−4,89%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−174,50 ₽","relativeDelta":"−4,21%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"94,12 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[93.1,93.24,93.5,91.43,91.83,91.89,92.28,92.11,92.92,93.16,93.85,93.01,91.76,91.2,90.96,91.08,91.8,92.01,92.43,93.32,93.9,94.12],"halfYearValue":[123.5,123.5,123.5,123.5,136.79,136.79,136.79,136.79,136.79,136.79,136.79,115.52,115.52,115.52,115.52,115.52,115.52,115.52,94.12,94.12,94.12,94.12],"allTimeValue":[275.36,311.54,169.65,198.78,150.21,150.33,136.81,136.8,149.13,230.98,217.68,257.3,163.52,171.97,128.7,139.44,135.88,116.46,123.5,136.79,115.52,94.12],"monthValue":[96.84,96.91,94.81,94.26,93.2,92.77,92.71,94.41,93.01,88.44,78.38,79.47,85.4,86.45,91.06,93.22,93.26,92.14,91.65,92.34,92.06,94.12],"yearValue":[125.94,132.57,132.3,118.9,115.18,116.43,118.16,127.02,127.55,120.27,129.35,127.5,128.49,131.67,131.08,125.17,123.94,115.7,112.79,100.9,83.46,94.12],"dayValue":[92.06,92.68,92.57,92.27,92.01,92.47,92.85,92.69,92.32,92.67,93.32,93.7,93.64,93.65,93.71,93.8,93.84,93.92,93.93,94.15,94.04,94.12],"quarterValue":[136.79,136.79,136.79,136.79,136.79,136.79,115.52,115.52,115.52,115.52,115.52,115.52,115.52,115.52,115.52,115.52,94.12,94.12,94.12,94.12,94.12,94.12]},"url":"/finance/quote/moex/gazp","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,06 ₽","relativeDelta":"2,24%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,02 ₽","relativeDelta":"1,1%","direction":"positive"},"monthDelta":{"absoluteDelta":"−2,72 ₽","relativeDelta":"−2,81%","direction":"negative"},"yearDelta":{"absoluteDelta":"−31,82 ₽","relativeDelta":"−25,27%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−181,24 ₽","relativeDelta":"−65,82%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"272,32 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[264.02,265.26,263.74,263,262.76,263.7,267.2,267.26,268.36,269.68,267.36,267,263.14,265.1,264.78,264.58,265.86,267.4,272.3,271.98,272.24,272.32],"halfYearValue":[323.62,323.62,323.62,352.88,352.88,352.88,352.88,324.98,324.98,324.98,324.98,309.46,309.46,309.46,309.46,265.44,265.44,265.44,265.44,272.32,272.32,272.32],"allTimeValue":[120.6,84.3,185.64,470.04,677.86,227,262.5,264,326.75,310.35,254.6,304.7,334.68,334.26,290.86,307.52,323.62,352.88,324.98,309.46,265.44,272.32],"monthValue":[252.64,250.8,248.74,258.26,254,248.48,247.08,249.8,249.3,243.26,223.5,225.7,239.5,248.94,254.48,261,264.76,261.62,263.88,267.4,266.82,272.32],"yearValue":[321.4,338.22,333.18,309.7,289.4,291.7,292.4,312.92,319.14,324.02,334.02,333.44,344.6,334.3,321.22,320.12,313.94,301.14,296.94,271.34,223.5,272.32],"dayValue":[266.82,269.24,269.44,269.56,269.58,272.16,273.06,272.22,272.24,272.46,271.98,272.12,271.06,271.9,272,272,272.34,271.34,270.68,271.8,272.02,272.32],"quarterValue":[324.98,324.98,324.98,324.98,309.46,309.46,309.46,309.46,309.46,309.46,309.46,265.44,265.44,265.44,265.44,265.44,265.44,265.44,272.32,272.32,272.32,272.32]},"url":"/finance/quote/moex/t","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,50 ₽","relativeDelta":"2,06%","direction":"positive"},"weekDelta":{"absoluteDelta":"8,30 ₽","relativeDelta":"3,14%","direction":"positive"},"monthDelta":{"absoluteDelta":"19,68 ₽","relativeDelta":"7,79%","direction":"positive"},"yearDelta":{"absoluteDelta":"−49,08 ₽","relativeDelta":"−15,27%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"151,72 ₽","relativeDelta":"125,8%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"41,9 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[35.88,37.63,37.11,36.24,35.83,36.07,36.66,36.42,37.3,37.78,38.22,40.22,38.63,39.49,39.97,39.8,39.73,40,41.7,41.47,41.54,41.9],"halfYearValue":[74.16,74.61,74.79,72.02,73,72.1,67.17,65.27,65.24,66.17,58.22,56.9,57.31,50.1,48.02,46.58,41.24,40.39,36.18,29.61,35.77,41.9],"allTimeValue":[114,707.98,514,197.1,37.5,64.25,144.01,139.2,62.13,81.3,124.2,98.02,187.09,277.88,104.83,91.69,72.24,72.29,74.78,65.5,48.9,41.9],"monthValue":[35.11,35.15,34.48,35.94,35.05,34.51,34.34,33.82,33.03,31.26,30.74,31.25,35.48,38.11,37.87,35.77,36.02,35.27,35.72,37.13,40.32,41.9],"yearValue":[86.59,88.55,80.23,75.29,65.59,65.28,64.88,74.34,76.98,70.8,75.86,75.85,70.71,70.6,66.64,66.17,57.33,47.5,46.94,40.39,29.61,41.9],"dayValue":[40.32,41.33,41.13,41.31,41.69,41.81,41.62,41.23,41.21,41.35,41.47,41.01,40.88,40.82,41.16,41.66,41.29,41.45,41.51,41.65,41.82,41.9],"quarterValue":[57.51,56.9,56.34,57.31,54.84,50.1,48.18,48.02,43.78,46.58,48.19,41.24,39.79,40.39,35.15,36.18,34.42,29.61,35.48,35.77,35.72,41.9]},"url":"/finance/quote/moex/mtlr","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,58 ₽","relativeDelta":"3,92%","direction":"positive"},"weekDelta":{"absoluteDelta":"6,02 ₽","relativeDelta":"16,78%","direction":"positive"},"monthDelta":{"absoluteDelta":"6,79 ₽","relativeDelta":"19,34%","direction":"positive"},"yearDelta":{"absoluteDelta":"−44,69 ₽","relativeDelta":"−51,61%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−72,10 ₽","relativeDelta":"−63,25%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"281,39 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[274.49,275,274.45,271.88,272.46,273.65,275.04,274.64,276.37,276.5,276.34,274.94,273.09,273.98,274.5,274.51,275.39,276.53,280.62,280.38,280.39,281.39],"halfYearValue":[301.28,301.28,301.28,301.28,315.92,315.92,315.92,315.92,315.92,315.92,315.92,320.57,320.57,320.57,320.57,320.57,320.57,320.57,281.39,281.39,281.39,281.39],"allTimeValue":[49.65,84.81,46.06,109.53,80.58,103.42,67,139.45,237.69,248.29,266.99,200.5,139.9,270,279.4,305.48,310.04,295.7,301.28,315.92,320.57,281.39],"monthValue":[301.19,300.76,298.77,298.98,294.54,290.85,291.31,293.96,294.56,288.08,279.92,249.34,260.99,263.1,263.72,267.6,270.19,268.87,272.48,275.7,276.52,281.39],"yearValue":[307.95,312.05,310.69,293.31,285.12,289.46,297.17,303.77,300.26,297.23,308.52,308.55,311.83,316.87,319.4,327.39,326.95,322.3,322.27,308.09,277.02,281.39],"dayValue":[276.52,278.39,278.59,278.99,279.6,280.57,280.42,280.1,279.72,279.87,280.38,280.49,280.01,280.19,280.05,280.15,280.46,280.36,280.41,280.9,280.77,281.39],"quarterValue":[315.92,315.92,315.92,315.92,315.92,315.92,320.57,320.57,320.57,320.57,320.57,320.57,320.57,320.57,320.57,320.57,281.39,281.39,281.39,281.39,281.39,281.39]},"url":"/finance/quote/moex/sber","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,87 ₽","relativeDelta":"1,76%","direction":"positive"},"weekDelta":{"absoluteDelta":"6,90 ₽","relativeDelta":"2,51%","direction":"positive"},"monthDelta":{"absoluteDelta":"−19,80 ₽","relativeDelta":"−6,57%","direction":"negative"},"yearDelta":{"absoluteDelta":"−26,56 ₽","relativeDelta":"−8,62%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"231,74 ₽","relativeDelta":"466,75%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"23:50","dateInfo":"03.08.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"41,90 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 23:50, дата 03.08.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7983","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,58 ₽","relativeDelta":"3,92%","direction":"positive"},"weekDelta":{"absoluteDelta":"6,02 ₽","relativeDelta":"16,78%","direction":"positive"},"monthDelta":{"absoluteDelta":"6,79 ₽","relativeDelta":"19,34%","direction":"positive"},"yearDelta":{"absoluteDelta":"−44,69 ₽","relativeDelta":"−51,61%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−72,10 ₽","relativeDelta":"−63,25%","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":"QIjfwha7ojLYUKdhO+U/6A==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"jqh4w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"jqh43":{"state":{"items":[{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"subtitle":"432 предложения от 84 банков","text":"432 предложения от 84 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=1785805986926632-8291637825871880314-balancer-l7leveler-kubr-yp-sas-190-BAL"},{"subtitle":"Предложения от 28 банков","text":"Предложения от 28 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 5,99%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-finsearch/19821552/finance_dAyYWcUHdPqkKvXjKP7m/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_67WJHfWcVIMm8dnmAQWy/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_pN9mmBmZFK5xPJOO9IQW/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_bhx4yB5Exg6lIJ6FQkOo/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_GUk1E1WXSxgFRGUwhLZi/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_iORQxyAv4AL9G7AQS5zA/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_FbtGzUVL6Ixbbdx7fosz/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_rLEuA3AdPSDf5Z8dLS9N/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_zDhcp82mPUkrw7TQyGCD/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_3LkcdL53T7aLGLZg6429/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_yUO5Uk0fop69AvvDCD85/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_23JPL9u4iDigZl0bPyn6/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_pmyoPM0wRRmXQV9XER12/105x105","https://avatars.mdst.yandex.net/get-finsearch/1414267/bank_228_46635c26.jpg/180x112","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_KIlGFDHEoCVY6P4Xsl6U/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_8Tf112UpjyIRvGt29rXp/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_DLoY2o8D1kghiUE9ZSCd/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WD0Y8kQ2Q791oCSZq9nO/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_klUL8r1OMeAegtB0yXnU/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_nR82GvwAQR9wjbNsTxWO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_XG1GWI7nglxhkFRZoouP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_TupcySkKlWT3bqwoQepq/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_2bKSIQEMb1WXaGZ1b4VI/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_7EqpHXpDz2yFjKzVjnvb/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_Mal2jeC00tnYDEw2Gekm/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_087ODFzMSSvIfjT9a5oE/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_E2Z17qYEvs9U2PQe9y2r/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_wqYSAWBv5w0Qryb2OL6s/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_MSMkzC8Mwq0NlqIrRYlP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_gYXq1QOVHVXlSevowmFR/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_4vJIc7Vrj8fRmwz5sMt9/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WhDUkLc8QncEwTCfqbah/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_A0OphCVqny4ORloE4PUe/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_EZC9HQXqPXBw48kMTVmG/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"jqh4w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"jqh44":{"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%20MTLR&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":"jqh4w06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"},"jqh45":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"jqh4w08-0-1"},"ui":"desktop","service":"finance","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}