Стоимость акции М.Видео (MVID) за последний месяц опустилась на 8,10 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время. Скрыть… Читать ещё
Быстрый ответ: биржевые котировки
MVIDМ.ВидеоБиржа MOEX, время открытия 16:15, дата 10.03.2026
{"d16i0":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BMVID%26ncrnd%3D76339","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%2BMVID%26ncrnd%3D76339&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","url":"//yandex.ru/alice","params":{"reqid":"1773150824353176-4959730891522278716-balancer-l7leveler-kubr-yp-vla-34-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки MVID","reqid":"1773150824353176-4959730891522278716-balancer-l7leveler-kubr-yp-vla-34-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки MVID\"}","counters":{"type":"b","data":{"$header":"d16iz000","logo":"d16iz001","advanced-search":"d16iz002","login":"d16iz004","usermenu":"d16iz005","market-cart":"d16iz007","more-button":"d16iz008","cbir":"d16iz009","clear":"d16iz00a","submit":"d16iz00b","alice":"d16iz00c","favorites":"d16iz00d","$navigation":"d16iz00e","item":"d16iz01h","tab-search":"d16iz010","tab-alice_chat":"d16iz012","tab-finance":"d16iz014","tab-images":"d16iz016","tab-video":"d16iz018","tab-maps":"d16iz01a","tab-shopping":"d16iz01c","tab-realty":"d16iz01e","tab-translate":"d16iz01g","tab-all":"d16iz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"7222787161773150824"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"d16iw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"d16i1":{"state":{"title":"Акции М.Видео (MVID)","subtitle":"Стоимость акции М.Видео (MVID) за последний месяц опустилась на 8,10 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"d16iw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"d16i2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"15","open":"72.35","close":"72.35","value":"72.35","low":"72.35","high":"72.35","ts":"1773061800"},{"volume":"18","open":"72.35","close":"72.5","value":"72.5","low":"72.35","high":"72.5","ts":"1773062100"},{"volume":"1","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773062400"},{"volume":"9","open":"72.45","close":"72.5","value":"72.5","low":"72.45","high":"72.5","ts":"1773062700"},{"volume":"2","open":"72.35","close":"72.35","value":"72.35","low":"72.35","high":"72.35","ts":"1773063000"},{"volume":"8","open":"72.4","close":"72.4","value":"72.4","low":"72.4","high":"72.4","ts":"1773063300"},{"volume":"1","open":"72.55","close":"72.55","value":"72.55","low":"72.55","high":"72.55","ts":"1773063600"},{"volume":"15","open":"72.6","close":"72.55","value":"72.55","low":"72.55","high":"72.6","ts":"1773063900"},{"volume":"2","open":"72.6","close":"72.6","value":"72.6","low":"72.6","high":"72.6","ts":"1773064200"},{"volume":"315","open":"72.6","close":"72.6","value":"72.6","low":"72.6","high":"72.6","ts":"1773064500"},{"volume":"1","open":"72.55","close":"72.55","value":"72.55","low":"72.55","high":"72.55","ts":"1773064800"},{"volume":"1","open":"72.55","close":"72.55","value":"72.55","low":"72.55","high":"72.55","ts":"1773065100"},{"volume":"22","open":"72.6","close":"72.6","value":"72.6","low":"72.55","high":"72.6","ts":"1773065400"},{"volume":"9","open":"72.55","close":"72.6","value":"72.6","low":"72.55","high":"72.6","ts":"1773065700"},{"volume":"92","open":"72.55","close":"72.55","value":"72.55","low":"72.55","high":"72.55","ts":"1773066000"},{"volume":"170","open":"72.55","close":"72.4","value":"72.4","low":"72.4","high":"72.55","ts":"1773066300"},{"volume":"77","open":"72.55","close":"72.4","value":"72.4","low":"72.4","high":"72.55","ts":"1773066600"},{"volume":"3","open":"72.55","close":"72.55","value":"72.55","low":"72.55","high":"72.55","ts":"1773066900"},{"volume":"33","open":"72.4","close":"72.4","value":"72.4","low":"72.4","high":"72.4","ts":"1773067200"},{"volume":"2","open":"72.4","close":"72.4","value":"72.4","low":"72.4","high":"72.4","ts":"1773067500"},{"volume":"12","open":"72.55","close":"72.4","value":"72.4","low":"72.4","high":"72.55","ts":"1773067800"},{"volume":"11","open":"72.4","close":"72.55","value":"72.55","low":"72.4","high":"72.55","ts":"1773068100"},{"volume":"38","open":"72.4","close":"72.4","value":"72.4","low":"72.4","high":"72.4","ts":"1773068400"},{"volume":"4","open":"72.55","close":"72.4","value":"72.4","low":"72.4","high":"72.55","ts":"1773068700"},{"volume":"96","open":"72.5","close":"72.55","value":"72.55","low":"72.5","high":"72.55","ts":"1773069000"},{"volume":"97","open":"72.4","close":"72.5","value":"72.5","low":"72.4","high":"72.5","ts":"1773069300"},{"volume":"96","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773069600"},{"volume":"1557","open":"72.55","close":"72.55","value":"72.55","low":"72.55","high":"72.6","ts":"1773069900"},{"volume":"176","open":"72.75","close":"72.75","value":"72.75","low":"72.75","high":"72.75","ts":"1773070200"},{"volume":"98","open":"72.65","close":"72.9","value":"72.9","low":"72.65","high":"72.9","ts":"1773070500"},{"volume":"1","open":"72.8","close":"72.8","value":"72.8","low":"72.8","high":"72.8","ts":"1773071100"},{"volume":"8","open":"72.6","close":"72.55","value":"72.55","low":"72.55","high":"72.6","ts":"1773072000"},{"volume":"11","open":"72.6","close":"72.6","value":"72.6","low":"72.6","high":"72.6","ts":"1773072300"},{"volume":"10","open":"72.75","close":"72.75","value":"72.75","low":"72.75","high":"72.75","ts":"1773072600"},{"volume":"10","open":"72.6","close":"72.6","value":"72.6","low":"72.6","high":"72.6","ts":"1773072900"},{"volume":"74","open":"72.6","close":"72.6","value":"72.6","low":"72.6","high":"72.6","ts":"1773073200"},{"volume":"13","open":"72.6","close":"72.6","value":"72.6","low":"72.6","high":"72.6","ts":"1773073500"},{"volume":"1","open":"72.7","close":"72.7","value":"72.7","low":"72.7","high":"72.7","ts":"1773073800"},{"volume":"95","open":"72.75","close":"72.5","value":"72.5","low":"72.5","high":"72.75","ts":"1773074100"},{"volume":"98","open":"72.7","close":"72.7","value":"72.7","low":"72.55","high":"72.7","ts":"1773074400"},{"volume":"313","open":"72.75","close":"72.75","value":"72.75","low":"72.75","high":"72.75","ts":"1773074700"},{"volume":"25","open":"72.75","close":"72.75","value":"72.75","low":"72.75","high":"72.75","ts":"1773075000"},{"volume":"4984","open":"72.6","close":"72.4","value":"72.4","low":"72.4","high":"72.6","ts":"1773075300"},{"volume":"30","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773075600"},{"volume":"43","open":"72.45","close":"72.45","value":"72.45","low":"72.45","high":"72.45","ts":"1773075900"},{"volume":"7","open":"72.45","close":"72.45","value":"72.45","low":"72.45","high":"72.45","ts":"1773076200"},{"volume":"7","open":"72.55","close":"72.55","value":"72.55","low":"72.55","high":"72.55","ts":"1773076500"},{"volume":"3","open":"72.55","close":"72.55","value":"72.55","low":"72.55","high":"72.55","ts":"1773076800"},{"volume":"11","open":"72.55","close":"72.55","value":"72.55","low":"72.45","high":"72.55","ts":"1773077100"},{"volume":"32","open":"72.55","close":"72.55","value":"72.55","low":"72.55","high":"72.55","ts":"1773077400"},{"volume":"12","open":"72.35","close":"72.5","value":"72.5","low":"72.35","high":"72.5","ts":"1773077700"},{"volume":"17","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773078000"},{"volume":"1","open":"72.35","close":"72.35","value":"72.35","low":"72.35","high":"72.35","ts":"1773078300"},{"volume":"1","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773078600"},{"volume":"1","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773078900"},{"volume":"200","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773079200"},{"volume":"24","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773079500"},{"volume":"5","open":"72.35","close":"72.35","value":"72.35","low":"72.35","high":"72.35","ts":"1773079800"},{"volume":"31","open":"72.35","close":"72.5","value":"72.5","low":"72.35","high":"72.5","ts":"1773080100"},{"volume":"2","open":"72.35","close":"72.35","value":"72.35","low":"72.35","high":"72.35","ts":"1773080700"},{"volume":"16","open":"72.45","close":"72.45","value":"72.45","low":"72.35","high":"72.45","ts":"1773081000"},{"volume":"860","open":"72.45","close":"72.5","value":"72.5","low":"72.45","high":"72.5","ts":"1773081300"},{"volume":"11","open":"72.45","close":"72.45","value":"72.45","low":"72.45","high":"72.45","ts":"1773081600"},{"volume":"10","open":"72.45","close":"72.45","value":"72.45","low":"72.45","high":"72.45","ts":"1773081900"},{"volume":"33","open":"72.45","close":"72.45","value":"72.45","low":"72.45","high":"72.45","ts":"1773082200"},{"volume":"3","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773082500"},{"volume":"31","open":"72.55","close":"72.5","value":"72.5","low":"72.5","high":"72.55","ts":"1773082800"},{"volume":"29","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773083100"},{"volume":"5","open":"72.45","close":"72.45","value":"72.45","low":"72.45","high":"72.45","ts":"1773083400"},{"volume":"4","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773083700"},{"volume":"2014","open":"72.4","close":"72.35","value":"72.35","low":"72.35","high":"72.4","ts":"1773084000"},{"volume":"422","open":"72.4","close":"72.35","value":"72.35","low":"72.35","high":"72.4","ts":"1773084300"},{"volume":"200","open":"72.4","close":"72.4","value":"72.4","low":"72.4","high":"72.4","ts":"1773084600"},{"volume":"400","open":"72.45","close":"72.45","value":"72.45","low":"72.45","high":"72.45","ts":"1773084900"},{"volume":"61","open":"72.6","close":"72.6","value":"72.6","low":"72.6","high":"72.6","ts":"1773085200"},{"volume":"100","open":"72.65","close":"72.65","value":"72.65","low":"72.65","high":"72.65","ts":"1773085500"},{"volume":"24","open":"72.65","close":"72.7","value":"72.7","low":"72.65","high":"72.7","ts":"1773085800"},{"volume":"1","open":"72.7","close":"72.7","value":"72.7","low":"72.7","high":"72.7","ts":"1773086100"},{"volume":"751","open":"72.65","close":"72.8","value":"72.8","low":"72.65","high":"72.8","ts":"1773086400"},{"volume":"8","open":"72.75","close":"72.8","value":"72.8","low":"72.75","high":"72.8","ts":"1773086700"},{"volume":"621","open":"72.8","close":"72.85","value":"72.85","low":"72.8","high":"72.85","ts":"1773087000"},{"volume":"1000","open":"72.55","close":"72.55","value":"72.55","low":"72.55","high":"72.55","ts":"1773087300"},{"volume":"1","open":"72.65","close":"72.65","value":"72.65","low":"72.65","high":"72.65","ts":"1773087600"},{"volume":"986","open":"72.6","close":"72.55","value":"72.55","low":"72.4","high":"72.6","ts":"1773087900"},{"volume":"432","open":"72.65","close":"72.6","value":"72.6","low":"72.45","high":"72.65","ts":"1773088200"},{"volume":"96","open":"72.45","close":"72.45","value":"72.45","low":"72.45","high":"72.45","ts":"1773088500"},{"volume":"2","open":"72.6","close":"72.6","value":"72.6","low":"72.6","high":"72.6","ts":"1773088800"},{"volume":"13","open":"72.4","close":"72.4","value":"72.4","low":"72.4","high":"72.4","ts":"1773089100"},{"volume":"2","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773114900"},{"volume":"1","open":"72.7","close":"72.7","value":"72.7","low":"72.7","high":"72.7","ts":"1773115200"},{"volume":"1","open":"72.55","close":"72.55","value":"72.55","low":"72.55","high":"72.55","ts":"1773115500"},{"volume":"19","open":"72.6","close":"72.65","value":"72.65","low":"72.6","high":"72.65","ts":"1773115800"},{"volume":"6","open":"72.55","close":"72.6","value":"72.6","low":"72.55","high":"72.6","ts":"1773116100"},{"volume":"8","open":"72.55","close":"72.55","value":"72.55","low":"72.55","high":"72.55","ts":"1773116400"},{"volume":"17","open":"72.55","close":"72.55","value":"72.55","low":"72.55","high":"72.55","ts":"1773116700"},{"volume":"6","open":"72.5","close":"72.4","value":"72.4","low":"72.4","high":"72.5","ts":"1773117000"},{"volume":"1","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773117300"},{"volume":"11","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773117600"},{"volume":"15","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773117900"},{"volume":"30","open":"72.45","close":"72.45","value":"72.45","low":"72.45","high":"72.45","ts":"1773118200"},{"volume":"1","open":"72.45","close":"72.45","value":"72.45","low":"72.45","high":"72.45","ts":"1773118500"},{"volume":"5","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773118800"},{"volume":"10","open":"72.35","close":"72.35","value":"72.35","low":"72.35","high":"72.35","ts":"1773119100"},{"volume":"2","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773119400"},{"volume":"967","open":"72.55","close":"72.55","value":"72.55","low":"72.55","high":"72.55","ts":"1773119700"},{"volume":"311","open":"72.55","close":"72.45","value":"72.45","low":"72.45","high":"72.55","ts":"1773120000"},{"volume":"9","open":"72.55","close":"72.55","value":"72.55","low":"72.55","high":"72.55","ts":"1773120300"},{"volume":"1","open":"72.6","close":"72.6","value":"72.6","low":"72.6","high":"72.6","ts":"1773120600"},{"volume":"8","open":"72.6","close":"72.6","value":"72.6","low":"72.6","high":"72.6","ts":"1773120900"},{"volume":"3","open":"72.6","close":"72.6","value":"72.6","low":"72.6","high":"72.6","ts":"1773121200"},{"volume":"4","open":"72.6","close":"72.6","value":"72.6","low":"72.6","high":"72.6","ts":"1773121500"},{"volume":"26","open":"72.6","close":"72.6","value":"72.6","low":"72.6","high":"72.6","ts":"1773121800"},{"volume":"2","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773122100"},{"volume":"3","open":"72.55","close":"72.55","value":"72.55","low":"72.55","high":"72.55","ts":"1773122400"},{"volume":"46","open":"72.6","close":"72.6","value":"72.6","low":"72.55","high":"72.6","ts":"1773122700"},{"volume":"14","open":"72.6","close":"72.55","value":"72.55","low":"72.55","high":"72.6","ts":"1773123000"},{"volume":"1","open":"72.65","close":"72.65","value":"72.65","low":"72.65","high":"72.65","ts":"1773123300"},{"volume":"1195","open":"72.7","close":"72.7","value":"72.7","low":"72.7","high":"72.8","ts":"1773123600"},{"volume":"5047","open":"72.75","close":"73","value":"73","low":"72.75","high":"73","ts":"1773123900"},{"volume":"22","open":"72.9","close":"72.8","value":"72.8","low":"72.8","high":"72.9","ts":"1773124200"},{"volume":"16","open":"72.9","close":"72.9","value":"72.9","low":"72.9","high":"72.9","ts":"1773124500"},{"volume":"134","open":"72.9","close":"72.9","value":"72.9","low":"72.8","high":"72.9","ts":"1773124800"},{"volume":"4","open":"72.85","close":"72.85","value":"72.85","low":"72.85","high":"72.85","ts":"1773125100"},{"volume":"1","open":"72.8","close":"72.8","value":"72.8","low":"72.8","high":"72.8","ts":"1773125400"},{"volume":"20","open":"72.95","close":"72.8","value":"72.8","low":"72.8","high":"72.95","ts":"1773125700"},{"volume":"617","open":"72.95","close":"72.8","value":"72.8","low":"72.8","high":"72.95","ts":"1773126000"},{"volume":"4","open":"72.8","close":"72.8","value":"72.8","low":"72.8","high":"72.8","ts":"1773126300"},{"volume":"130","open":"72.8","close":"72.8","value":"72.8","low":"72.8","high":"72.8","ts":"1773126600"},{"volume":"699","open":"72.7","close":"72.8","value":"72.8","low":"72.7","high":"72.8","ts":"1773126900"},{"volume":"2","open":"72.7","close":"72.7","value":"72.7","low":"72.7","high":"72.7","ts":"1773127200"},{"volume":"7","open":"72.65","close":"72.65","value":"72.65","low":"72.65","high":"72.65","ts":"1773127500"},{"volume":"206","open":"72.65","close":"72.6","value":"72.6","low":"72.6","high":"72.65","ts":"1773127800"},{"volume":"173","open":"72.65","close":"72.65","value":"72.65","low":"72.65","high":"72.65","ts":"1773128100"},{"volume":"2","open":"72.7","close":"72.7","value":"72.7","low":"72.7","high":"72.7","ts":"1773128400"},{"volume":"21","open":"72.75","close":"72.6","value":"72.6","low":"72.6","high":"72.75","ts":"1773128700"},{"volume":"3","open":"72.7","close":"72.7","value":"72.7","low":"72.7","high":"72.7","ts":"1773129000"},{"volume":"36","open":"72.7","close":"72.6","value":"72.6","low":"72.6","high":"72.7","ts":"1773129300"},{"volume":"2","open":"72.7","close":"72.7","value":"72.7","low":"72.7","high":"72.7","ts":"1773129600"},{"volume":"14","open":"72.75","close":"72.7","value":"72.7","low":"72.7","high":"72.75","ts":"1773129900"},{"volume":"96","open":"72.8","close":"72.8","value":"72.8","low":"72.7","high":"72.8","ts":"1773130200"},{"volume":"3","open":"72.6","close":"72.75","value":"72.75","low":"72.6","high":"72.75","ts":"1773130500"},{"volume":"3","open":"72.8","close":"72.8","value":"72.8","low":"72.8","high":"72.8","ts":"1773130800"},{"volume":"5","open":"72.75","close":"72.65","value":"72.65","low":"72.65","high":"72.75","ts":"1773131100"},{"volume":"50","open":"72.8","close":"72.8","value":"72.8","low":"72.8","high":"72.8","ts":"1773131400"},{"volume":"4390","open":"72.7","close":"72.6","value":"72.6","low":"72.55","high":"72.7","ts":"1773131700"},{"volume":"12","open":"72.6","close":"72.6","value":"72.6","low":"72.6","high":"72.6","ts":"1773132000"},{"volume":"3","open":"72.6","close":"72.6","value":"72.6","low":"72.6","high":"72.6","ts":"1773132300"},{"volume":"114","open":"72.6","close":"72.6","value":"72.6","low":"72.6","high":"72.6","ts":"1773132600"},{"volume":"898","open":"72.6","close":"72.45","value":"72.45","low":"72.45","high":"72.6","ts":"1773132900"},{"volume":"12","open":"72.55","close":"72.55","value":"72.55","low":"72.55","high":"72.55","ts":"1773133200"},{"volume":"8","open":"72.5","close":"72.55","value":"72.55","low":"72.5","high":"72.55","ts":"1773133500"},{"volume":"54","open":"72.5","close":"72.55","value":"72.55","low":"72.45","high":"72.55","ts":"1773133800"},{"volume":"95","open":"72.55","close":"72.45","value":"72.45","low":"72.45","high":"72.55","ts":"1773134100"},{"volume":"3","open":"72.55","close":"72.45","value":"72.45","low":"72.45","high":"72.55","ts":"1773134400"},{"volume":"200","open":"72.55","close":"72.6","value":"72.6","low":"72.55","high":"72.6","ts":"1773134700"},{"volume":"10","open":"72.45","close":"72.45","value":"72.45","low":"72.45","high":"72.45","ts":"1773135000"},{"volume":"6","open":"72.45","close":"72.45","value":"72.45","low":"72.45","high":"72.45","ts":"1773135300"},{"volume":"5","open":"72.55","close":"72.55","value":"72.55","low":"72.55","high":"72.55","ts":"1773135600"},{"volume":"15","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773135900"},{"volume":"1","open":"72.55","close":"72.55","value":"72.55","low":"72.55","high":"72.55","ts":"1773136200"},{"volume":"6","open":"72.55","close":"72.55","value":"72.55","low":"72.55","high":"72.55","ts":"1773136500"},{"volume":"28","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773136800"},{"volume":"26","open":"72.55","close":"72.5","value":"72.5","low":"72.5","high":"72.55","ts":"1773137100"},{"volume":"48","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773137400"},{"volume":"3","open":"72.6","close":"72.6","value":"72.6","low":"72.5","high":"72.6","ts":"1773137700"},{"volume":"5","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773138000"},{"volume":"144","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773138300"},{"volume":"202","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773138600"},{"volume":"323","open":"72.5","close":"72.6","value":"72.6","low":"72.5","high":"72.6","ts":"1773138900"},{"volume":"12","open":"72.6","close":"72.5","value":"72.5","low":"72.5","high":"72.6","ts":"1773139200"},{"volume":"2","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773139500"},{"volume":"20","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773139800"},{"volume":"2","open":"72.55","close":"72.55","value":"72.55","low":"72.55","high":"72.55","ts":"1773140100"},{"volume":"2","open":"72.6","close":"72.55","value":"72.55","low":"72.55","high":"72.6","ts":"1773140400"},{"volume":"1","open":"72.6","close":"72.6","value":"72.6","low":"72.6","high":"72.6","ts":"1773140700"},{"volume":"6","open":"72.6","close":"72.6","value":"72.6","low":"72.6","high":"72.6","ts":"1773141000"},{"volume":"25","open":"72.6","close":"72.5","value":"72.5","low":"72.5","high":"72.6","ts":"1773141300"},{"volume":"16","open":"72.6","close":"72.5","value":"72.5","low":"72.5","high":"72.6","ts":"1773141600"},{"volume":"2","open":"72.6","close":"72.6","value":"72.6","low":"72.6","high":"72.6","ts":"1773141900"},{"volume":"1","open":"72.6","close":"72.6","value":"72.6","low":"72.6","high":"72.6","ts":"1773142200"},{"volume":"2","open":"72.5","close":"72.6","value":"72.6","low":"72.5","high":"72.6","ts":"1773142500"},{"volume":"19","open":"72.4","close":"72.5","value":"72.5","low":"72.4","high":"72.5","ts":"1773142800"},{"volume":"1","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773143100"},{"volume":"6095","open":"72.4","close":"72.2","value":"72.2","low":"72.2","high":"72.4","ts":"1773143400"},{"volume":"5","open":"72.35","close":"72.35","value":"72.35","low":"72.35","high":"72.35","ts":"1773143700"},{"volume":"3","open":"72.5","close":"72.35","value":"72.35","low":"72.35","high":"72.5","ts":"1773144000"},{"volume":"4","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773144300"},{"volume":"30","open":"72.4","close":"72.45","value":"72.45","low":"72.4","high":"72.45","ts":"1773144600"},{"volume":"2","open":"72.5","close":"72.4","value":"72.4","low":"72.4","high":"72.5","ts":"1773144900"},{"volume":"90","open":"72.5","close":"72.4","value":"72.4","low":"72.4","high":"72.5","ts":"1773145200"},{"volume":"1","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773145500"},{"volume":"1441","open":"72.5","close":"72.65","value":"72.65","low":"72.5","high":"72.65","ts":"1773145800"},{"volume":"5","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773146100"},{"volume":"124","open":"72.65","close":"72.65","value":"72.65","low":"72.5","high":"72.65","ts":"1773146400"},{"volume":"4","open":"72.6","close":"72.6","value":"72.6","low":"72.6","high":"72.6","ts":"1773146700"},{"volume":"2","open":"72.65","close":"72.65","value":"72.65","low":"72.65","high":"72.65","ts":"1773147000"},{"volume":"9","open":"72.6","close":"72.65","value":"72.65","low":"72.6","high":"72.65","ts":"1773147300"},{"volume":"64","open":"72.6","close":"72.65","value":"72.65","low":"72.55","high":"72.65","ts":"1773147600"},{"volume":"122","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.65","ts":"1773147900"},{"volume":"75","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.6","ts":"1773148200"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"12","open":"72.45","close":"72.45","value":"72.45","low":"72.45","high":"72.45","ts":"1772542800"},{"volume":"32203","open":"72.65","close":"72.65","value":"72.65","low":"72.65","high":"73","ts":"1772546400"},{"volume":"99","open":"72.8","close":"72.8","value":"72.8","low":"72.8","high":"72.8","ts":"1772550000"},{"volume":"89","open":"72.75","close":"72.75","value":"72.75","low":"72.75","high":"72.85","ts":"1772553600"},{"volume":"17","open":"72.45","close":"72.55","value":"72.55","low":"72.45","high":"72.55","ts":"1772557200"},{"volume":"9","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1772560800"},{"volume":"1","open":"72.3","close":"72.3","value":"72.3","low":"72.3","high":"72.3","ts":"1772564400"},{"volume":"7","open":"72.3","close":"72.3","value":"72.3","low":"72.3","high":"72.3","ts":"1772568000"},{"volume":"3","open":"72.3","close":"72.3","value":"72.3","low":"72.3","high":"72.3","ts":"1772593200"},{"volume":"1","open":"72.6","close":"72.6","value":"72.6","low":"72.6","high":"72.6","ts":"1772596800"},{"volume":"30","open":"72.4","close":"72.4","value":"72.4","low":"72.4","high":"72.4","ts":"1772600400"},{"volume":"55","open":"72.4","close":"72.4","value":"72.4","low":"72.4","high":"72.4","ts":"1772604000"},{"volume":"10","open":"72.2","close":"72.2","value":"72.2","low":"72.2","high":"72.2","ts":"1772607600"},{"volume":"1094","open":"72.1","close":"72.1","value":"72.1","low":"72.1","high":"72.1","ts":"1772611200"},{"volume":"8","open":"71.65","close":"71.6","value":"71.6","low":"71.5","high":"71.65","ts":"1772614800"},{"volume":"5","open":"71.85","close":"71.95","value":"71.95","low":"71.85","high":"71.95","ts":"1772618400"},{"volume":"54","open":"72","close":"72","value":"72","low":"71.95","high":"72","ts":"1772622000"},{"volume":"1266","open":"71.9","close":"71.85","value":"71.85","low":"71.75","high":"71.9","ts":"1772625600"},{"volume":"241","open":"70.95","close":"70.95","value":"70.95","low":"70.9","high":"70.95","ts":"1772629200"},{"volume":"315","open":"71","close":"70.8","value":"70.8","low":"70.8","high":"71","ts":"1772632800"},{"volume":"5","open":"71","close":"71","value":"71","low":"71","high":"71","ts":"1772636400"},{"volume":"2","open":"71.1","close":"71.1","value":"71.1","low":"71.1","high":"71.1","ts":"1772640000"},{"volume":"16","open":"71.5","close":"71.5","value":"71.5","low":"71.5","high":"71.5","ts":"1772643600"},{"volume":"16","open":"71.5","close":"71.5","value":"71.5","low":"71.5","high":"71.5","ts":"1772647200"},{"volume":"20","open":"71.65","close":"71.65","value":"71.65","low":"71.65","high":"71.65","ts":"1772650800"},{"volume":"7","open":"71.7","close":"71.7","value":"71.7","low":"71.7","high":"71.7","ts":"1772654400"},{"volume":"71","open":"71.75","close":"71.75","value":"71.75","low":"71.75","high":"71.75","ts":"1772679600"},{"volume":"701","open":"71.65","close":"71.6","value":"71.6","low":"71.6","high":"71.65","ts":"1772683200"},{"volume":"5","open":"71.75","close":"71.75","value":"71.75","low":"71.75","high":"71.75","ts":"1772686800"},{"volume":"13","open":"71.3","close":"71.3","value":"71.3","low":"71.3","high":"71.3","ts":"1772690400"},{"volume":"1025","open":"71.75","close":"71.75","value":"71.75","low":"71.75","high":"71.75","ts":"1772694000"},{"volume":"90","open":"72.6","close":"72.75","value":"72.75","low":"72.6","high":"72.75","ts":"1772697600"},{"volume":"70","open":"73.05","close":"73.2","value":"73.2","low":"73.05","high":"73.2","ts":"1772701200"},{"volume":"249","open":"73.65","close":"73.65","value":"73.65","low":"73.65","high":"73.65","ts":"1772704800"},{"volume":"4","open":"73.5","close":"73.5","value":"73.5","low":"73.5","high":"73.5","ts":"1772708400"},{"volume":"1289","open":"72.85","close":"73","value":"73","low":"72.8","high":"73","ts":"1772712000"},{"volume":"13","open":"72.85","close":"72.85","value":"72.85","low":"72.85","high":"72.85","ts":"1772715600"},{"volume":"19","open":"73.5","close":"73.45","value":"73.45","low":"73.45","high":"73.55","ts":"1772719200"},{"volume":"51","open":"73.6","close":"73.6","value":"73.6","low":"73.6","high":"73.6","ts":"1772722800"},{"volume":"20","open":"73.5","close":"73.5","value":"73.5","low":"73.45","high":"73.5","ts":"1772726400"},{"volume":"947","open":"73.65","close":"73.65","value":"73.65","low":"73.65","high":"73.65","ts":"1772730000"},{"volume":"36","open":"73.35","close":"73.35","value":"73.35","low":"73.35","high":"73.35","ts":"1772733600"},{"volume":"5","open":"73.25","close":"73.25","value":"73.25","low":"73.25","high":"73.25","ts":"1772737200"},{"volume":"8","open":"73.45","close":"73.65","value":"73.65","low":"73.45","high":"73.65","ts":"1772740800"},{"volume":"12","open":"73.65","close":"73.65","value":"73.65","low":"73.65","high":"73.65","ts":"1772766000"},{"volume":"478","open":"73.2","close":"73.2","value":"73.2","low":"73.2","high":"73.2","ts":"1772769600"},{"volume":"12","open":"73.1","close":"73.1","value":"73.1","low":"73.1","high":"73.1","ts":"1772773200"},{"volume":"805","open":"73.15","close":"73.05","value":"73.05","low":"73.05","high":"73.15","ts":"1772776800"},{"volume":"1","open":"73.35","close":"73.35","value":"73.35","low":"73.35","high":"73.35","ts":"1772780400"},{"volume":"77","open":"73.1","close":"73.15","value":"73.15","low":"73.1","high":"73.25","ts":"1772784000"},{"volume":"7","open":"73.45","close":"73.5","value":"73.5","low":"73.45","high":"73.5","ts":"1772787600"},{"volume":"6","open":"73.6","close":"73.6","value":"73.6","low":"73.6","high":"73.6","ts":"1772791200"},{"volume":"64","open":"73.8","close":"73.7","value":"73.7","low":"73.7","high":"73.8","ts":"1772794800"},{"volume":"500","open":"73.65","close":"73.65","value":"73.65","low":"73.65","high":"73.65","ts":"1772798400"},{"volume":"28","open":"73.7","close":"73.85","value":"73.85","low":"73.7","high":"73.85","ts":"1772802000"},{"volume":"865","open":"73.45","close":"73.45","value":"73.45","low":"73.45","high":"73.5","ts":"1772805600"},{"volume":"6","open":"73.1","close":"73.1","value":"73.1","low":"73.1","high":"73.1","ts":"1772809200"},{"volume":"140","open":"73","close":"73","value":"73","low":"73","high":"73","ts":"1772812800"},{"volume":"811","open":"73.1","close":"73.1","value":"73.1","low":"72.95","high":"73.1","ts":"1772816400"},{"volume":"7042","open":"73.1","close":"73.05","value":"73.05","low":"72.85","high":"73.1","ts":"1772820000"},{"volume":"4754","open":"73.05","close":"73.15","value":"73.15","low":"72.9","high":"73.15","ts":"1772823600"},{"volume":"15399","open":"73.05","close":"73.1","value":"73.1","low":"73","high":"73.25","ts":"1772827200"},{"volume":"1964","open":"72.6","close":"72.6","value":"72.6","low":"72.6","high":"72.6","ts":"1773025200"},{"volume":"1025","open":"72.45","close":"72.25","value":"72.25","low":"72.25","high":"72.5","ts":"1773028800"},{"volume":"1","open":"73","close":"73","value":"73","low":"73","high":"73","ts":"1773032400"},{"volume":"9","open":"73","close":"72.85","value":"72.85","low":"72.85","high":"73","ts":"1773036000"},{"volume":"19","open":"72.85","close":"72.85","value":"72.85","low":"72.85","high":"72.85","ts":"1773039600"},{"volume":"18","open":"72.7","close":"72.7","value":"72.7","low":"72.7","high":"72.75","ts":"1773043200"},{"volume":"334","open":"72.4","close":"72.35","value":"72.35","low":"72.35","high":"72.4","ts":"1773046800"},{"volume":"5","open":"72.35","close":"72.4","value":"72.4","low":"72.35","high":"72.4","ts":"1773050400"},{"volume":"7","open":"72.4","close":"72.4","value":"72.4","low":"72.4","high":"72.4","ts":"1773054000"},{"volume":"49","open":"72.5","close":"72.6","value":"72.6","low":"72.45","high":"72.6","ts":"1773057600"},{"volume":"315","open":"72.6","close":"72.6","value":"72.6","low":"72.6","high":"72.6","ts":"1773061200"},{"volume":"11","open":"72.4","close":"72.55","value":"72.55","low":"72.4","high":"72.55","ts":"1773064800"},{"volume":"1","open":"72.8","close":"72.8","value":"72.8","low":"72.8","high":"72.8","ts":"1773068400"},{"volume":"4984","open":"72.6","close":"72.4","value":"72.4","low":"72.4","high":"72.6","ts":"1773072000"},{"volume":"1","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773075600"},{"volume":"3","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773079200"},{"volume":"1","open":"72.7","close":"72.7","value":"72.7","low":"72.7","high":"72.7","ts":"1773082800"},{"volume":"13","open":"72.4","close":"72.4","value":"72.4","low":"72.4","high":"72.4","ts":"1773086400"},{"volume":"2","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773111600"},{"volume":"1","open":"72.45","close":"72.45","value":"72.45","low":"72.45","high":"72.45","ts":"1773115200"},{"volume":"2","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1773118800"},{"volume":"20","open":"72.95","close":"72.8","value":"72.8","low":"72.8","high":"72.95","ts":"1773122400"},{"volume":"36","open":"72.7","close":"72.6","value":"72.6","low":"72.6","high":"72.7","ts":"1773126000"},{"volume":"898","open":"72.6","close":"72.45","value":"72.45","low":"72.45","high":"72.6","ts":"1773129600"},{"volume":"6","open":"72.55","close":"72.55","value":"72.55","low":"72.55","high":"72.55","ts":"1773133200"},{"volume":"2368","open":"72.6","close":"72.55","value":"72.55","low":"72.45","high":"72.6","ts":"1773136800"},{"volume":"9016","open":"72.55","close":"72.35","value":"72.35","low":"72.2","high":"72.6","ts":"1773140400"},{"volume":"2211","open":"72.5","close":"72.65","value":"72.65","low":"72.35","high":"72.65","ts":"1773144000"},{"volume":"261","open":"72.6","close":"72.5","value":"72.5","low":"72.5","high":"72.65","ts":"1773147600"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"212959","open":"81","close":"80.6","value":"80.6","low":"80.4","high":"82.3","ts":"1770411600"},{"volume":"192310","open":"80.65","close":"79.6","value":"79.6","low":"79.1","high":"81","ts":"1770498000"},{"volume":"672849","open":"79.5","close":"79.35","value":"79.35","low":"78.05","high":"79.8","ts":"1770584400"},{"volume":"432192","open":"79.3","close":"78.3","value":"78.3","low":"77.8","high":"80.15","ts":"1770670800"},{"volume":"438523","open":"78.3","close":"78.55","value":"78.55","low":"77.65","high":"79.2","ts":"1770757200"},{"volume":"293735","open":"78.5","close":"77.9","value":"77.9","low":"77.4","high":"78.9","ts":"1770843600"},{"volume":"460720","open":"78.1","close":"78.65","value":"78.65","low":"76.5","high":"79.2","ts":"1770930000"},{"volume":"230752","open":"78.75","close":"78.15","value":"78.15","low":"78.05","high":"79.35","ts":"1771189200"},{"volume":"187189","open":"78.3","close":"77.9","value":"77.9","low":"77.45","high":"79.15","ts":"1771275600"},{"volume":"711436","open":"77.9","close":"76.7","value":"76.7","low":"75.85","high":"78.1","ts":"1771362000"},{"volume":"566884","open":"76.75","close":"74.45","value":"74.45","low":"73.8","high":"77.45","ts":"1771448400"},{"volume":"555392","open":"74.45","close":"73.9","value":"73.9","low":"73.3","high":"75.45","ts":"1771534800"},{"volume":"114430","open":"74","close":"74.35","value":"74.35","low":"73.9","high":"75.35","ts":"1771621200"},{"volume":"69865","open":"74.75","close":"74.8","value":"74.8","low":"74.35","high":"75.15","ts":"1771707600"},{"volume":"46883","open":"74.9","close":"74.4","value":"74.4","low":"74.1","high":"74.95","ts":"1771794000"},{"volume":"239815","open":"74.5","close":"74.4","value":"74.4","low":"73.55","high":"75.15","ts":"1771880400"},{"volume":"330013","open":"74.4","close":"75.55","value":"75.55","low":"74.3","high":"76.3","ts":"1771966800"},{"volume":"445428","open":"75.55","close":"74.7","value":"74.7","low":"73.6","high":"76.3","ts":"1772053200"},{"volume":"175824","open":"74.6","close":"74.7","value":"74.7","low":"74","high":"75.25","ts":"1772139600"},{"volume":"76326","open":"75.2","close":"74.35","value":"74.35","low":"74.15","high":"75.45","ts":"1772226000"},{"volume":"37429","open":"74.35","close":"74.45","value":"74.45","low":"74.15","high":"74.5","ts":"1772312400"},{"volume":"382357","open":"74.25","close":"73.8","value":"73.8","low":"72.8","high":"74.45","ts":"1772398800"},{"volume":"5700","open":"72.35","close":"72.3","value":"72.3","low":"72.1","high":"72.5","ts":"1772485200"},{"volume":"455493","open":"72.3","close":"71.7","value":"71.7","low":"70.8","high":"72.7","ts":"1772571600"},{"volume":"840649","open":"71.75","close":"73.65","value":"73.65","low":"71.15","high":"74.1","ts":"1772658000"},{"volume":"347268","open":"73.65","close":"73.1","value":"73.1","low":"72.7","high":"73.95","ts":"1772744400"},{"volume":"250819","open":"72.6","close":"72.4","value":"72.4","low":"71.3","high":"73.2","ts":"1773003600"},{"volume":"51890","open":"72.5","close":"72.5","value":"72.5","low":"72.2","high":"73","ts":"1773090000"}]},{"range":"year","tabText":"Год","data":[{"volume":"1066822","open":"115.1","close":"114.2","value":"114.2","low":"113.9","high":"122.1","ts":"1741554000"},{"volume":"1034680","open":"113.55","close":"109.95","value":"109.95","low":"108","high":"113.8","ts":"1741640400"},{"volume":"697016","open":"109.45","close":"107.95","value":"107.95","low":"106.2","high":"109.45","ts":"1741726800"},{"volume":"3016597","open":"106.95","close":"111.1","value":"111.1","low":"105.3","high":"113.8","ts":"1741813200"},{"volume":"49638156","open":"111","close":"131.55","value":"131.55","low":"110.05","high":"136.6","ts":"1741899600"},{"volume":"3067542","open":"127.25","close":"129","value":"129","low":"125.5","high":"129.35","ts":"1742158800"},{"volume":"3697739","open":"129","close":"124.7","value":"124.7","low":"124.5","high":"130.3","ts":"1742245200"},{"volume":"5959935","open":"124.8","close":"126","value":"126","low":"119.85","high":"127.55","ts":"1742331600"},{"volume":"3959699","open":"126.05","close":"126.45","value":"126.45","low":"123.4","high":"131","ts":"1742418000"},{"volume":"2961704","open":"126.45","close":"127.9","value":"127.9","low":"124.65","high":"130","ts":"1742504400"},{"volume":"5559152","open":"128.5","close":"132.25","value":"132.25","low":"127.65","high":"134.75","ts":"1742763600"},{"volume":"2345770","open":"132.9","close":"130.25","value":"130.25","low":"127.25","high":"133.95","ts":"1742850000"},{"volume":"1452026","open":"130.95","close":"126.35","value":"126.35","low":"123.55","high":"130.95","ts":"1742936400"},{"volume":"1509956","open":"125.95","close":"121","value":"121","low":"120.15","high":"126.95","ts":"1743022800"},{"volume":"963220","open":"117.65","close":"118.35","value":"118.35","low":"116.05","high":"119.55","ts":"1743109200"},{"volume":"60117","open":"116.25","close":"116","value":"116","low":"115.45","high":"116.95","ts":"1743195600"},{"volume":"101867","open":"116","close":"115.35","value":"115.35","low":"115.35","high":"116.6","ts":"1743282000"},{"volume":"1185078","open":"116.45","close":"118.15","value":"118.15","low":"115.1","high":"121.2","ts":"1743368400"},{"volume":"6113246","open":"118.45","close":"115.5","value":"115.5","low":"114.4","high":"128.65","ts":"1743454800"},{"volume":"2719474","open":"115","close":"116.7","value":"116.7","low":"113.2","high":"122","ts":"1743541200"},{"volume":"4100004","open":"117.1","close":"112.1","value":"112.1","low":"107.35","high":"119.3","ts":"1743627600"},{"volume":"2737628","open":"113.1","close":"110.05","value":"110.05","low":"108.05","high":"114.45","ts":"1743714000"},{"volume":"54529","open":"110.6","close":"110.6","value":"110.6","low":"110.6","high":"111.45","ts":"1743800400"},{"volume":"116235","open":"110.6","close":"111.8","value":"111.8","low":"110.6","high":"112.15","ts":"1743886800"},{"volume":"1526712","open":"110","close":"104.8","value":"104.8","low":"100.75","high":"110","ts":"1743973200"},{"volume":"3160064","open":"104.8","close":"106.9","value":"106.9","low":"104.1","high":"113.1","ts":"1744059600"},{"volume":"2315962","open":"106.45","close":"114","value":"114","low":"101.55","high":"115.25","ts":"1744146000"},{"volume":"1056619","open":"114.9","close":"111.3","value":"111.3","low":"109.65","high":"116.1","ts":"1744232400"},{"volume":"583872","open":"111.5","close":"113.95","value":"113.95","low":"111.1","high":"114.45","ts":"1744318800"},{"volume":"104226","open":"113.9","close":"114.9","value":"114.9","low":"112.8","high":"115.25","ts":"1744405200"},{"volume":"62787","open":"114.9","close":"115.05","value":"115.05","low":"114.5","high":"115.25","ts":"1744491600"},{"volume":"852409","open":"114.35","close":"110.35","value":"110.35","low":"109.7","high":"115.25","ts":"1744578000"},{"volume":"93350","open":"109.8","close":"109.85","value":"109.85","low":"109.1","high":"110.35","ts":"1744664400"},{"volume":"283826","open":"110.95","close":"110.2","value":"110.2","low":"109.05","high":"111.55","ts":"1744750800"},{"volume":"828557","open":"110.35","close":"110.2","value":"110.2","low":"108.5","high":"111.4","ts":"1744837200"},{"volume":"327243","open":"110.1","close":"108.4","value":"108.4","low":"107.3","high":"110.1","ts":"1744923600"},{"volume":"132818","open":"108.95","close":"110.35","value":"110.35","low":"108.95","high":"110.65","ts":"1745182800"},{"volume":"1288188","open":"110.35","close":"110.2","value":"110.2","low":"109.4","high":"111.9","ts":"1745269200"},{"volume":"283829","open":"110.25","close":"109.7","value":"109.7","low":"108","high":"111.25","ts":"1745355600"},{"volume":"574444","open":"109.7","close":"109.1","value":"109.1","low":"108.5","high":"111.5","ts":"1745442000"},{"volume":"402909","open":"109.1","close":"110.55","value":"110.55","low":"109.05","high":"110.95","ts":"1745528400"},{"volume":"166921","open":"110.4","close":"110.5","value":"110.5","low":"109.35","high":"111.6","ts":"1745614800"},{"volume":"14708","open":"110.5","close":"111","value":"111","low":"110.5","high":"111.05","ts":"1745701200"},{"volume":"88649","open":"110.65","close":"109.7","value":"109.7","low":"109.15","high":"110.9","ts":"1745787600"},{"volume":"725918","open":"109.7","close":"106.8","value":"106.8","low":"106.1","high":"111.95","ts":"1745874000"},{"volume":"1465236","open":"106.25","close":"105.3","value":"105.3","low":"103.15","high":"107.75","ts":"1745960400"},{"volume":"416697","open":"105.5","close":"102.15","value":"102.15","low":"101.1","high":"106.25","ts":"1746133200"},{"volume":"32948","open":"101.95","close":"102.4","value":"102.4","low":"101.55","high":"103.15","ts":"1746219600"},{"volume":"46306","open":"102.2","close":"102.9","value":"102.9","low":"102.05","high":"103.35","ts":"1746306000"},{"volume":"485597","open":"102.25","close":"99.85","value":"99.85","low":"97.25","high":"103.1","ts":"1746392400"},{"volume":"378409","open":"99.85","close":"101.5","value":"101.5","low":"98.45","high":"102.8","ts":"1746478800"},{"volume":"342826","open":"101","close":"102.55","value":"102.55","low":"100.8","high":"103.4","ts":"1746565200"},{"volume":"274390","open":"102.55","close":"103.85","value":"103.85","low":"102.3","high":"105.9","ts":"1746651600"},{"volume":"20708","open":"103.9","close":"103.9","value":"103.9","low":"103.3","high":"104.9","ts":"1746824400"},{"volume":"51644","open":"103.85","close":"105.1","value":"105.1","low":"103.8","high":"105.85","ts":"1746910800"},{"volume":"1591066","open":"105.4","close":"105.1","value":"105.1","low":"101.75","high":"107.7","ts":"1746997200"},{"volume":"653257","open":"105.2","close":"106.1","value":"106.1","low":"105","high":"107.25","ts":"1747083600"},{"volume":"862293","open":"105.65","close":"102.9","value":"102.9","low":"102.55","high":"106.35","ts":"1747170000"},{"volume":"711748","open":"103.6","close":"101.25","value":"101.25","low":"99.5","high":"104.05","ts":"1747256400"},{"volume":"660899","open":"101.3","close":"101","value":"101","low":"98.8","high":"104.9","ts":"1747342800"},{"volume":"56932","open":"101","close":"102.65","value":"102.65","low":"100.95","high":"102.75","ts":"1747429200"},{"volume":"27849","open":"102.75","close":"102.95","value":"102.95","low":"102.75","high":"103.65","ts":"1747515600"},{"volume":"323672","open":"102.95","close":"100.75","value":"100.75","low":"100.5","high":"103.5","ts":"1747602000"},{"volume":"305835","open":"100.75","close":"98.85","value":"98.85","low":"98.2","high":"101.7","ts":"1747688400"},{"volume":"201076","open":"98.95","close":"98.45","value":"98.45","low":"98.1","high":"99.35","ts":"1747774800"},{"volume":"1067472","open":"98.45","close":"94.25","value":"94.25","low":"93.7","high":"98.85","ts":"1747861200"},{"volume":"398589","open":"94.25","close":"93.65","value":"93.65","low":"93.15","high":"95.1","ts":"1747947600"},{"volume":"727837","open":"93.6","close":"88.7","value":"88.7","low":"88.1","high":"94.2","ts":"1748206800"},{"volume":"610876","open":"89","close":"89.5","value":"89.5","low":"87.7","high":"90.25","ts":"1748293200"},{"volume":"1064983","open":"89.7","close":"94.1","value":"94.1","low":"89.7","high":"97.45","ts":"1748379600"},{"volume":"243743","open":"94.7","close":"92.5","value":"92.5","low":"92.15","high":"94.8","ts":"1748466000"},{"volume":"150270","open":"92.65","close":"92.55","value":"92.55","low":"91.75","high":"93.65","ts":"1748552400"},{"volume":"23432","open":"92.75","close":"93.3","value":"93.3","low":"92.75","high":"93.5","ts":"1748638800"},{"volume":"70642","open":"93.3","close":"90.95","value":"90.95","low":"90.05","high":"93.55","ts":"1748725200"},{"volume":"456906","open":"90.2","close":"96.6","value":"96.6","low":"90.2","high":"96.75","ts":"1748811600"},{"volume":"695077","open":"96.45","close":"98.1","value":"98.1","low":"95.35","high":"98.4","ts":"1748898000"},{"volume":"532423","open":"97.75","close":"96.9","value":"96.9","low":"96.2","high":"98.8","ts":"1748984400"},{"volume":"478363","open":"96.95","close":"100.35","value":"100.35","low":"96.65","high":"100.85","ts":"1749070800"},{"volume":"1147922","open":"100.45","close":"96.85","value":"96.85","low":"96.25","high":"102.5","ts":"1749157200"},{"volume":"7655","open":"97.2","close":"97.3","value":"97.3","low":"96.95","high":"97.3","ts":"1749243600"},{"volume":"21567","open":"97.2","close":"96.5","value":"96.5","low":"96.2","high":"97.5","ts":"1749330000"},{"volume":"84591","open":"92.8","close":"93","value":"93","low":"92.6","high":"93","ts":"1749416400"},{"volume":"505703","open":"92.95","close":"90.9","value":"90.9","low":"90.7","high":"93.25","ts":"1749502800"},{"volume":"552353","open":"90.95","close":"91.3","value":"91.3","low":"89.95","high":"92.8","ts":"1749589200"},{"volume":"507613","open":"91.65","close":"89.95","value":"89.95","low":"89.2","high":"92.4","ts":"1749762000"},{"volume":"74184","open":"90.1","close":"89.55","value":"89.55","low":"89","high":"90.35","ts":"1749848400"},{"volume":"52329","open":"90.2","close":"90.1","value":"90.1","low":"89.4","high":"90.5","ts":"1749934800"},{"volume":"1609546","open":"90.1","close":"86.7","value":"86.7","low":"85.75","high":"90.45","ts":"1750021200"},{"volume":"694889","open":"86.95","close":"87.65","value":"87.65","low":"86","high":"88.15","ts":"1750107600"},{"volume":"830541","open":"86.3","close":"87.65","value":"87.65","low":"86.05","high":"89","ts":"1750194000"},{"volume":"395402","open":"87.65","close":"87.25","value":"87.25","low":"86.75","high":"88.35","ts":"1750280400"},{"volume":"634008","open":"87.25","close":"88.95","value":"88.95","low":"87.05","high":"90","ts":"1750366800"},{"volume":"313601","open":"89.1","close":"88.6","value":"88.6","low":"87.55","high":"90","ts":"1750626000"},{"volume":"324777","open":"88.6","close":"90.25","value":"90.25","low":"88.4","high":"90.9","ts":"1750712400"},{"volume":"262450","open":"90.7","close":"91.7","value":"91.7","low":"90.1","high":"92.8","ts":"1750798800"},{"volume":"317316","open":"91.4","close":"92.35","value":"92.35","low":"91.4","high":"93.2","ts":"1750885200"},{"volume":"293728","open":"92.5","close":"92.85","value":"92.85","low":"91.5","high":"93.15","ts":"1750971600"},{"volume":"114779","open":"92.85","close":"93.55","value":"93.55","low":"92.75","high":"94.45","ts":"1751058000"},{"volume":"38182","open":"93.15","close":"93.35","value":"93.35","low":"93.05","high":"93.75","ts":"1751144400"},{"volume":"7336","open":"95.05","close":"95.2","value":"95.2","low":"94.7","high":"95.2","ts":"1751230800"},{"volume":"679299","open":"95.15","close":"92.3","value":"92.3","low":"91.9","high":"95.85","ts":"1751317200"},{"volume":"472022","open":"92.3","close":"91.2","value":"91.2","low":"90.8","high":"93.4","ts":"1751403600"},{"volume":"129088","open":"91.45","close":"90.5","value":"90.5","low":"90.45","high":"91.55","ts":"1751490000"},{"volume":"202745","open":"90.5","close":"89.8","value":"89.8","low":"88.95","high":"90.65","ts":"1751576400"},{"volume":"9697","open":"89.75","close":"90.05","value":"90.05","low":"89.7","high":"90.15","ts":"1751662800"},{"volume":"6877","open":"90.05","close":"89.8","value":"89.8","low":"89.6","high":"90.25","ts":"1751749200"},{"volume":"328958","open":"89.8","close":"87.85","value":"87.85","low":"87.1","high":"90.15","ts":"1751835600"},{"volume":"238776","open":"87.05","close":"87.25","value":"87.25","low":"86.7","high":"88.5","ts":"1751922000"},{"volume":"696733","open":"87.3","close":"88.3","value":"88.3","low":"86.35","high":"91.3","ts":"1752008400"},{"volume":"294191","open":"88.05","close":"90.1","value":"90.1","low":"87.35","high":"91.4","ts":"1752094800"},{"volume":"340578","open":"90.5","close":"87.5","value":"87.5","low":"86.75","high":"90.5","ts":"1752181200"},{"volume":"14718","open":"88.2","close":"87.9","value":"87.9","low":"87.6","high":"88.55","ts":"1752267600"},{"volume":"7706","open":"87.85","close":"87.25","value":"87.25","low":"87.05","high":"88.7","ts":"1752354000"},{"volume":"410643","open":"87.35","close":"89.85","value":"89.85","low":"86.45","high":"90.4","ts":"1752440400"},{"volume":"361513","open":"89.85","close":"90.3","value":"90.3","low":"89.55","high":"92.2","ts":"1752526800"},{"volume":"144915","open":"90.5","close":"90.55","value":"90.55","low":"90.05","high":"90.8","ts":"1752613200"},{"volume":"225102","open":"90.55","close":"90.1","value":"90.1","low":"89.2","high":"91.75","ts":"1752699600"},{"volume":"237165","open":"90.2","close":"91.65","value":"91.65","low":"90.1","high":"91.8","ts":"1752786000"},{"volume":"94826","open":"92.05","close":"92.75","value":"92.75","low":"91.9","high":"93.25","ts":"1752872400"},{"volume":"118932","open":"93.1","close":"92","value":"92","low":"91.5","high":"93.3","ts":"1752958800"},{"volume":"452847","open":"91.8","close":"93.1","value":"93.1","low":"91.5","high":"94.35","ts":"1753045200"},{"volume":"225551","open":"93.1","close":"92.95","value":"92.95","low":"92.2","high":"93.55","ts":"1753131600"},{"volume":"258385","open":"92.95","close":"92.15","value":"92.15","low":"91.7","high":"93.45","ts":"1753218000"},{"volume":"209216","open":"92.3","close":"91.35","value":"91.35","low":"90.65","high":"92.65","ts":"1753304400"},{"volume":"721876","open":"91.75","close":"89.6","value":"89.6","low":"89.25","high":"92.55","ts":"1753390800"},{"volume":"36702","open":"89.6","close":"89.45","value":"89.45","low":"89.05","high":"90.25","ts":"1753477200"},{"volume":"5329","open":"89.5","close":"89.4","value":"89.4","low":"89.1","high":"89.75","ts":"1753563600"},{"volume":"442073","open":"89.75","close":"88.35","value":"88.35","low":"87.75","high":"90.05","ts":"1753650000"},{"volume":"333692","open":"88.35","close":"87.9","value":"87.9","low":"87.5","high":"89.05","ts":"1753736400"},{"volume":"116367","open":"88.35","close":"88.1","value":"88.1","low":"87.6","high":"88.55","ts":"1753822800"},{"volume":"169243","open":"88.1","close":"88.2","value":"88.2","low":"87.7","high":"88.9","ts":"1753909200"},{"volume":"159745","open":"88.25","close":"88.3","value":"88.3","low":"87.35","high":"88.95","ts":"1753995600"},{"volume":"275397","open":"88.7","close":"89.95","value":"89.95","low":"88.65","high":"90.2","ts":"1754254800"},{"volume":"222166","open":"89.95","close":"89.3","value":"89.3","low":"88.7","high":"90.3","ts":"1754341200"},{"volume":"605799","open":"89.3","close":"90.3","value":"90.3","low":"88.45","high":"91.6","ts":"1754427600"},{"volume":"831059","open":"90.2","close":"89.75","value":"89.75","low":"89.5","high":"91.95","ts":"1754514000"},{"volume":"1471850","open":"90.3","close":"94","value":"94","low":"89.95","high":"94.1","ts":"1754600400"},{"volume":"55942","open":"93.65","close":"94.3","value":"94.3","low":"93.2","high":"94.3","ts":"1754859600"},{"volume":"10457657","open":"95.15","close":"99.5","value":"99.5","low":"93.5","high":"103.25","ts":"1754946000"},{"volume":"1878075","open":"99.8","close":"97.4","value":"97.4","low":"97.4","high":"100.35","ts":"1755032400"},{"volume":"768371","open":"97.4","close":"97.4","value":"97.4","low":"96","high":"98.35","ts":"1755118800"},{"volume":"567924","open":"97.3","close":"97.5","value":"97.5","low":"96.8","high":"98.35","ts":"1755205200"},{"volume":"167258","open":"97.5","close":"96.4","value":"96.4","low":"96.1","high":"98.05","ts":"1755291600"},{"volume":"81344","open":"96.5","close":"96.4","value":"96.4","low":"96.4","high":"97.6","ts":"1755378000"},{"volume":"449526","open":"96.4","close":"97","value":"97","low":"96.05","high":"97.95","ts":"1755464400"},{"volume":"2441329","open":"97","close":"96.6","value":"96.6","low":"95.65","high":"99.75","ts":"1755550800"},{"volume":"901507","open":"96.65","close":"94.95","value":"94.95","low":"94.4","high":"97.2","ts":"1755637200"},{"volume":"612689","open":"94.35","close":"93.05","value":"93.05","low":"92.45","high":"95.2","ts":"1755723600"},{"volume":"239414","open":"93","close":"94.1","value":"94.1","low":"93","high":"94.7","ts":"1755810000"},{"volume":"20905","open":"94.2","close":"94.25","value":"94.25","low":"93.8","high":"94.6","ts":"1755896400"},{"volume":"3047","open":"93.85","close":"93.65","value":"93.65","low":"93.55","high":"93.85","ts":"1755982800"},{"volume":"79135","open":"93.4","close":"94.1","value":"94.1","low":"93.3","high":"94.1","ts":"1756069200"},{"volume":"330746","open":"94.1","close":"94.65","value":"94.65","low":"94.1","high":"95.3","ts":"1756155600"},{"volume":"80675","open":"95.05","close":"95.2","value":"95.2","low":"94.85","high":"95.25","ts":"1756242000"},{"volume":"542377","open":"95.3","close":"93.35","value":"93.35","low":"92.5","high":"95.45","ts":"1756328400"},{"volume":"2031511","open":"93.4","close":"92.7","value":"92.7","low":"90.65","high":"94.45","ts":"1756414800"},{"volume":"12746","open":"92.7","close":"93","value":"93","low":"92.5","high":"93.3","ts":"1756501200"},{"volume":"45106","open":"93.2","close":"92.8","value":"92.8","low":"92.45","high":"93.2","ts":"1756587600"},{"volume":"258022","open":"93","close":"92.05","value":"92.05","low":"92","high":"93.25","ts":"1756674000"},{"volume":"290467","open":"92.05","close":"92.3","value":"92.3","low":"91.15","high":"92.9","ts":"1756760400"},{"volume":"170340","open":"92","close":"92.85","value":"92.85","low":"91.15","high":"93.1","ts":"1756846800"},{"volume":"385566","open":"92.55","close":"91.6","value":"91.6","low":"91.25","high":"93.55","ts":"1756933200"},{"volume":"119914","open":"89.9","close":"90.2","value":"90.2","low":"89.75","high":"90.3","ts":"1757019600"},{"volume":"23670","open":"90.35","close":"90.2","value":"90.2","low":"89.85","high":"90.5","ts":"1757106000"},{"volume":"4651","open":"90.25","close":"90.5","value":"90.5","low":"90.25","high":"90.5","ts":"1757192400"},{"volume":"4394739","open":"90.8","close":"87.05","value":"87.05","low":"85.6","high":"91.6","ts":"1757278800"},{"volume":"3398577","open":"87.1","close":"91.45","value":"91.45","low":"86.5","high":"91.9","ts":"1757365200"},{"volume":"877400","open":"91.05","close":"89.8","value":"89.8","low":"89.45","high":"91.4","ts":"1757451600"},{"volume":"749876","open":"89.8","close":"88.25","value":"88.25","low":"87.2","high":"90.2","ts":"1757538000"},{"volume":"1317477","open":"88.25","close":"85.1","value":"85.1","low":"84.25","high":"89.1","ts":"1757624400"},{"volume":"32443","open":"85.15","close":"85.35","value":"85.35","low":"85.15","high":"86.1","ts":"1757710800"},{"volume":"166739","open":"84.55","close":"84.3","value":"84.3","low":"83.3","high":"84.95","ts":"1757797200"},{"volume":"701822","open":"84.3","close":"83.05","value":"83.05","low":"82.05","high":"85.3","ts":"1757883600"},{"volume":"434278","open":"83.05","close":"83.7","value":"83.7","low":"82.6","high":"85.15","ts":"1757970000"},{"volume":"461912","open":"83.9","close":"84.8","value":"84.8","low":"82.2","high":"85","ts":"1758056400"},{"volume":"1195518","open":"84.7","close":"83.1","value":"83.1","low":"82.75","high":"85.8","ts":"1758142800"},{"volume":"3324710","open":"81.35","close":"79.25","value":"79.25","low":"78.5","high":"81.65","ts":"1758229200"},{"volume":"60350236","open":"79.3","close":"60.4","value":"60.4","low":"55.95","high":"80.3","ts":"1758488400"},{"volume":"15665070","open":"59.95","close":"59.5","value":"59.5","low":"57.85","high":"62.2","ts":"1758574800"},{"volume":"3389053","open":"59","close":"59.6","value":"59.6","low":"57.5","high":"60.35","ts":"1758661200"},{"volume":"1054109","open":"59.5","close":"59.35","value":"59.35","low":"58.65","high":"59.85","ts":"1758747600"},{"volume":"1070194","open":"59.45","close":"59.05","value":"59.05","low":"58.4","high":"59.7","ts":"1758834000"},{"volume":"114903","open":"59.05","close":"59.1","value":"59.1","low":"58.35","high":"59.1","ts":"1758920400"},{"volume":"97753","open":"59.05","close":"58.85","value":"58.85","low":"58.7","high":"59.15","ts":"1759006800"},{"volume":"2090051","open":"57.65","close":"57.9","value":"57.9","low":"57.25","high":"58.35","ts":"1759093200"},{"volume":"82880768","open":"58.7","close":"75.9","value":"75.9","low":"58.7","high":"83.4","ts":"1759179600"},{"volume":"25371244","open":"76","close":"65.95","value":"65.95","low":"62.3","high":"79.45","ts":"1759266000"},{"volume":"11396429","open":"65.8","close":"64.65","value":"64.65","low":"63","high":"69.7","ts":"1759352400"},{"volume":"3630564","open":"65.2","close":"60.3","value":"60.3","low":"60.3","high":"65.3","ts":"1759438800"},{"volume":"668018","open":"60.65","close":"59.6","value":"59.6","low":"59.05","high":"61.15","ts":"1759525200"},{"volume":"912314","open":"59.5","close":"62.6","value":"62.6","low":"59.05","high":"62.6","ts":"1759611600"},{"volume":"3789698","open":"63.05","close":"63.6","value":"63.6","low":"61.2","high":"65.05","ts":"1759698000"},{"volume":"2533850","open":"63.6","close":"64.65","value":"64.65","low":"62.6","high":"65.35","ts":"1759784400"},{"volume":"5607193","open":"64.65","close":"63.35","value":"63.35","low":"62.5","high":"67.85","ts":"1759870800"},{"volume":"2039374","open":"63.6","close":"63.5","value":"63.5","low":"60.9","high":"65.4","ts":"1759957200"},{"volume":"812821","open":"63.5","close":"62.8","value":"62.8","low":"62.05","high":"64.05","ts":"1760043600"},{"volume":"342090","open":"62.8","close":"63.6","value":"63.6","low":"62.35","high":"64.75","ts":"1760130000"},{"volume":"126134","open":"63.55","close":"63","value":"63","low":"63","high":"63.95","ts":"1760216400"},{"volume":"1298315","open":"62.6","close":"62.85","value":"62.85","low":"61.65","high":"63.8","ts":"1760302800"},{"volume":"5698545","open":"62.5","close":"61.55","value":"61.55","low":"57.7","high":"64.35","ts":"1760389200"},{"volume":"944904","open":"60.8","close":"61.25","value":"61.25","low":"59.3","high":"61.6","ts":"1760475600"},{"volume":"1590356","open":"62.35","close":"65.5","value":"65.5","low":"62.15","high":"66.35","ts":"1760562000"},{"volume":"1998437","open":"66","close":"65.2","value":"65.2","low":"62.3","high":"66.4","ts":"1760648400"},{"volume":"801298","open":"65.5","close":"65.25","value":"65.25","low":"65","high":"66.45","ts":"1760734800"},{"volume":"304526","open":"65.25","close":"65.3","value":"65.3","low":"65.25","high":"66.65","ts":"1760821200"},{"volume":"1120644","open":"65.7","close":"64.9","value":"64.9","low":"62.75","high":"66.3","ts":"1760907600"},{"volume":"1379811","open":"64.9","close":"64.4","value":"64.4","low":"62.75","high":"65.95","ts":"1760994000"},{"volume":"502105","open":"64.65","close":"63.75","value":"63.75","low":"62.3","high":"65.1","ts":"1761080400"},{"volume":"295760","open":"63.6","close":"63.4","value":"63.4","low":"62.45","high":"63.65","ts":"1761166800"},{"volume":"319900","open":"63.4","close":"63.6","value":"63.6","low":"62.75","high":"64.95","ts":"1761253200"},{"volume":"395208","open":"63.65","close":"62.7","value":"62.7","low":"62.2","high":"64","ts":"1761512400"},{"volume":"220240","open":"62.45","close":"63.05","value":"63.05","low":"61.8","high":"63.2","ts":"1761598800"},{"volume":"518504","open":"63","close":"63.05","value":"63.05","low":"61.8","high":"63.75","ts":"1761685200"},{"volume":"2852837","open":"63","close":"63.5","value":"63.5","low":"61.6","high":"66.2","ts":"1761771600"},{"volume":"1276340","open":"63.5","close":"62.45","value":"62.45","low":"60.4","high":"63.7","ts":"1761858000"},{"volume":"176475","open":"62.45","close":"62.85","value":"62.85","low":"62.25","high":"63.25","ts":"1761944400"},{"volume":"143448","open":"62.85","close":"62.75","value":"62.75","low":"62.3","high":"63.2","ts":"1762117200"},{"volume":"216995","open":"62.75","close":"62.2","value":"62.2","low":"62.1","high":"62.95","ts":"1762290000"},{"volume":"165957","open":"62.2","close":"61.6","value":"61.6","low":"61.55","high":"62.5","ts":"1762376400"},{"volume":"474664","open":"61.65","close":"62.85","value":"62.85","low":"61.5","high":"63.5","ts":"1762462800"},{"volume":"15850","open":"62.85","close":"62.95","value":"62.95","low":"62.65","high":"63.2","ts":"1762549200"},{"volume":"55555","open":"62.85","close":"62.75","value":"62.75","low":"62.25","high":"63.35","ts":"1762635600"},{"volume":"239021","open":"62.75","close":"62.15","value":"62.15","low":"62","high":"63.05","ts":"1762722000"},{"volume":"165105","open":"62.15","close":"62.2","value":"62.2","low":"61.75","high":"62.55","ts":"1762808400"},{"volume":"830921","open":"62.25","close":"62.7","value":"62.7","low":"61.95","high":"65.5","ts":"1762894800"},{"volume":"2309461","open":"62.55","close":"62.85","value":"62.85","low":"62.5","high":"66.95","ts":"1762981200"},{"volume":"429678","open":"63.05","close":"62.25","value":"62.25","low":"62.15","high":"63.85","ts":"1763067600"},{"volume":"36056","open":"62.25","close":"62.85","value":"62.85","low":"62.05","high":"63","ts":"1763154000"},{"volume":"16058","open":"63.2","close":"62.65","value":"62.65","low":"62.45","high":"63.2","ts":"1763240400"},{"volume":"182910","open":"61.25","close":"61.35","value":"61.35","low":"61.05","high":"61.75","ts":"1763326800"},{"volume":"648862","open":"61.35","close":"62.65","value":"62.65","low":"60.65","high":"62.7","ts":"1763413200"},{"volume":"808801","open":"62.5","close":"63.65","value":"63.65","low":"62.35","high":"64.5","ts":"1763499600"},{"volume":"991033","open":"63.65","close":"63.2","value":"63.2","low":"62","high":"64.5","ts":"1763586000"},{"volume":"1359972","open":"63.2","close":"65","value":"65","low":"62.6","high":"65.45","ts":"1763672400"},{"volume":"5089255","open":"64.65","close":"67.25","value":"67.25","low":"64.4","high":"69.7","ts":"1763931600"},{"volume":"51053","open":"66.55","close":"66.95","value":"66.95","low":"66.5","high":"67.1","ts":"1764018000"},{"volume":"397425","open":"67","close":"65.95","value":"65.95","low":"65.75","high":"67","ts":"1764104400"},{"volume":"503814","open":"65.95","close":"65.1","value":"65.1","low":"64.6","high":"66.35","ts":"1764190800"},{"volume":"529882","open":"65.1","close":"66.65","value":"66.65","low":"64.55","high":"66.95","ts":"1764277200"},{"volume":"35183","open":"66.6","close":"66.85","value":"66.85","low":"66.3","high":"67.1","ts":"1764363600"},{"volume":"50491","open":"66.7","close":"66.95","value":"66.95","low":"66.65","high":"67.05","ts":"1764450000"},{"volume":"453888","open":"67","close":"66.5","value":"66.5","low":"65.85","high":"67.85","ts":"1764536400"},{"volume":"397842","open":"66.5","close":"66.6","value":"66.6","low":"64.6","high":"66.8","ts":"1764622800"},{"volume":"243908","open":"66","close":"65.95","value":"65.95","low":"65.3","high":"66.55","ts":"1764709200"},{"volume":"386907","open":"65.95","close":"66.25","value":"66.25","low":"65.85","high":"67","ts":"1764795600"},{"volume":"726621","open":"66.25","close":"67.7","value":"67.7","low":"66.15","high":"68.55","ts":"1764882000"},{"volume":"439088","open":"68.1","close":"67.95","value":"67.95","low":"67.6","high":"68.9","ts":"1765141200"},{"volume":"46442","open":"68.35","close":"68.4","value":"68.4","low":"68.25","high":"68.55","ts":"1765227600"},{"volume":"926477","open":"68.4","close":"67.5","value":"67.5","low":"66.8","high":"69.05","ts":"1765314000"},{"volume":"1150500","open":"67.5","close":"68.2","value":"68.2","low":"67.05","high":"68.95","ts":"1765400400"},{"volume":"2786705","open":"68.05","close":"69.9","value":"69.9","low":"68.05","high":"73.75","ts":"1765486800"},{"volume":"96315","open":"69.9","close":"70.65","value":"70.65","low":"69.55","high":"70.8","ts":"1765573200"},{"volume":"37071","open":"70.7","close":"70.65","value":"70.65","low":"70.25","high":"70.95","ts":"1765659600"},{"volume":"544455","open":"70.2","close":"69.7","value":"69.7","low":"69.35","high":"71.4","ts":"1765746000"},{"volume":"454745","open":"69.7","close":"70.7","value":"70.7","low":"69","high":"70.9","ts":"1765832400"},{"volume":"6925854","open":"70.95","close":"75.1","value":"75.1","low":"70.15","high":"78.35","ts":"1765918800"},{"volume":"4520149","open":"73.9","close":"77.9","value":"77.9","low":"73.7","high":"79.2","ts":"1766005200"},{"volume":"3536600","open":"79.35","close":"78.6","value":"78.6","low":"77.4","high":"82.25","ts":"1766091600"},{"volume":"189519","open":"78.6","close":"78.95","value":"78.95","low":"77.95","high":"79","ts":"1766178000"},{"volume":"81777","open":"78.95","close":"78.9","value":"78.9","low":"78.6","high":"79.6","ts":"1766264400"},{"volume":"11141588","open":"79.3","close":"89.6","value":"89.6","low":"76.4","high":"91.5","ts":"1766350800"},{"volume":"3760083","open":"88.1","close":"83.4","value":"83.4","low":"82.5","high":"88.1","ts":"1766437200"},{"volume":"5105803","open":"82.95","close":"79.75","value":"79.75","low":"79.2","high":"86.45","ts":"1766523600"},{"volume":"2475247","open":"79.55","close":"78.7","value":"78.7","low":"77.4","high":"82","ts":"1766610000"},{"volume":"1671116","open":"78.7","close":"81.45","value":"81.45","low":"77.85","high":"81.95","ts":"1766696400"},{"volume":"316141","open":"81.4","close":"81.3","value":"81.3","low":"78.95","high":"81.8","ts":"1766782800"},{"volume":"174202","open":"81.2","close":"81.6","value":"81.6","low":"80.05","high":"81.85","ts":"1766869200"},{"volume":"877161","open":"81.45","close":"81.45","value":"81.45","low":"80.4","high":"82.55","ts":"1766955600"},{"volume":"287459","open":"81.25","close":"81.05","value":"81.05","low":"80.75","high":"82.35","ts":"1767042000"},{"volume":"514280","open":"80.95","close":"79.65","value":"79.65","low":"79.15","high":"81.15","ts":"1767560400"},{"volume":"472789","open":"79.65","close":"79.25","value":"79.25","low":"76.95","high":"80.4","ts":"1767646800"},{"volume":"290874","open":"79.05","close":"78.35","value":"78.35","low":"77.75","high":"79.45","ts":"1767819600"},{"volume":"247348","open":"78.25","close":"77.15","value":"77.15","low":"77.1","high":"79","ts":"1767906000"},{"volume":"192321","open":"77.85","close":"78.2","value":"78.2","low":"77.75","high":"79.35","ts":"1768165200"},{"volume":"334123","open":"78.15","close":"76.7","value":"76.7","low":"76.3","high":"78.6","ts":"1768251600"},{"volume":"501628","open":"77.4","close":"75.7","value":"75.7","low":"75.5","high":"77.4","ts":"1768338000"},{"volume":"324275","open":"75.8","close":"76.1","value":"76.1","low":"75.7","high":"76.65","ts":"1768424400"},{"volume":"2339411","open":"76.1","close":"81.55","value":"81.55","low":"75.85","high":"81.7","ts":"1768510800"},{"volume":"174498","open":"81.5","close":"80.55","value":"80.55","low":"80.35","high":"81.65","ts":"1768597200"},{"volume":"117245","open":"80.55","close":"80.45","value":"80.45","low":"79.8","high":"80.9","ts":"1768683600"},{"volume":"898168","open":"80.25","close":"80.3","value":"80.3","low":"79.15","high":"81.15","ts":"1768770000"},{"volume":"563019","open":"80.35","close":"79.3","value":"79.3","low":"78.6","high":"80.85","ts":"1768856400"},{"volume":"411512","open":"79.25","close":"79.05","value":"79.05","low":"78.4","high":"79.5","ts":"1768942800"},{"volume":"306055","open":"79.1","close":"78.95","value":"78.95","low":"78","high":"79.5","ts":"1769029200"},{"volume":"834712","open":"78.95","close":"79.75","value":"79.75","low":"78.4","high":"81.4","ts":"1769115600"},{"volume":"79336","open":"80.1","close":"79.8","value":"79.8","low":"79.4","high":"80.45","ts":"1769202000"},{"volume":"23075","open":"79.8","close":"80","value":"80","low":"79.5","high":"80.15","ts":"1769288400"},{"volume":"560602","open":"80.35","close":"78.75","value":"78.75","low":"78.5","high":"80.4","ts":"1769374800"},{"volume":"83798","open":"81","close":"80.7","value":"80.7","low":"80.25","high":"81.2","ts":"1769461200"},{"volume":"220017","open":"80.6","close":"79.8","value":"79.8","low":"79.6","high":"81.1","ts":"1769547600"},{"volume":"5924482","open":"80.15","close":"82.2","value":"82.2","low":"79.65","high":"88","ts":"1769634000"},{"volume":"1353956","open":"83.5","close":"80.65","value":"80.65","low":"79.75","high":"85.6","ts":"1769720400"},{"volume":"208357","open":"81.05","close":"82.45","value":"82.45","low":"80.85","high":"83","ts":"1769806800"},{"volume":"135828","open":"82.6","close":"82.75","value":"82.75","low":"81.75","high":"82.8","ts":"1769893200"},{"volume":"1206945","open":"82.9","close":"84","value":"84","low":"81.8","high":"85.6","ts":"1769979600"},{"volume":"969329","open":"84.05","close":"82.75","value":"82.75","low":"82.1","high":"84.7","ts":"1770066000"},{"volume":"1627632","open":"82.7","close":"79.75","value":"79.75","low":"78.5","high":"83.9","ts":"1770152400"},{"volume":"677492","open":"79.8","close":"78.45","value":"78.45","low":"77.3","high":"79.9","ts":"1770238800"},{"volume":"1419318","open":"78.45","close":"80","value":"80","low":"78.3","high":"85.65","ts":"1770325200"},{"volume":"212959","open":"81","close":"80.6","value":"80.6","low":"80.4","high":"82.3","ts":"1770411600"},{"volume":"192310","open":"80.65","close":"79.6","value":"79.6","low":"79.1","high":"81","ts":"1770498000"},{"volume":"672849","open":"79.5","close":"79.35","value":"79.35","low":"78.05","high":"79.8","ts":"1770584400"},{"volume":"432192","open":"79.3","close":"78.3","value":"78.3","low":"77.8","high":"80.15","ts":"1770670800"},{"volume":"438523","open":"78.3","close":"78.55","value":"78.55","low":"77.65","high":"79.2","ts":"1770757200"},{"volume":"293735","open":"78.5","close":"77.9","value":"77.9","low":"77.4","high":"78.9","ts":"1770843600"},{"volume":"460720","open":"78.1","close":"78.65","value":"78.65","low":"76.5","high":"79.2","ts":"1770930000"},{"volume":"230752","open":"78.75","close":"78.15","value":"78.15","low":"78.05","high":"79.35","ts":"1771189200"},{"volume":"187189","open":"78.3","close":"77.9","value":"77.9","low":"77.45","high":"79.15","ts":"1771275600"},{"volume":"711436","open":"77.9","close":"76.7","value":"76.7","low":"75.85","high":"78.1","ts":"1771362000"},{"volume":"566884","open":"76.75","close":"74.45","value":"74.45","low":"73.8","high":"77.45","ts":"1771448400"},{"volume":"555392","open":"74.45","close":"73.9","value":"73.9","low":"73.3","high":"75.45","ts":"1771534800"},{"volume":"114430","open":"74","close":"74.35","value":"74.35","low":"73.9","high":"75.35","ts":"1771621200"},{"volume":"69865","open":"74.75","close":"74.8","value":"74.8","low":"74.35","high":"75.15","ts":"1771707600"},{"volume":"46883","open":"74.9","close":"74.4","value":"74.4","low":"74.1","high":"74.95","ts":"1771794000"},{"volume":"239815","open":"74.5","close":"74.4","value":"74.4","low":"73.55","high":"75.15","ts":"1771880400"},{"volume":"330013","open":"74.4","close":"75.55","value":"75.55","low":"74.3","high":"76.3","ts":"1771966800"},{"volume":"445428","open":"75.55","close":"74.7","value":"74.7","low":"73.6","high":"76.3","ts":"1772053200"},{"volume":"175824","open":"74.6","close":"74.7","value":"74.7","low":"74","high":"75.25","ts":"1772139600"},{"volume":"76326","open":"75.2","close":"74.35","value":"74.35","low":"74.15","high":"75.45","ts":"1772226000"},{"volume":"37429","open":"74.35","close":"74.45","value":"74.45","low":"74.15","high":"74.5","ts":"1772312400"},{"volume":"382357","open":"74.25","close":"73.8","value":"73.8","low":"72.8","high":"74.45","ts":"1772398800"},{"volume":"5700","open":"72.35","close":"72.3","value":"72.3","low":"72.1","high":"72.5","ts":"1772485200"},{"volume":"455493","open":"72.3","close":"71.7","value":"71.7","low":"70.8","high":"72.7","ts":"1772571600"},{"volume":"840649","open":"71.75","close":"73.65","value":"73.65","low":"71.15","high":"74.1","ts":"1772658000"},{"volume":"347268","open":"73.65","close":"73.1","value":"73.1","low":"72.7","high":"73.95","ts":"1772744400"},{"volume":"250819","open":"72.6","close":"72.4","value":"72.4","low":"71.3","high":"73.2","ts":"1773003600"},{"volume":"51890","open":"72.5","close":"72.5","value":"72.5","low":"72.2","high":"73","ts":"1773090000"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"176.7","ts":"1194210000"},{"value":"154","ts":"1196888400"},{"value":"194.95","ts":"1200517200"},{"value":"160.01","ts":"1202245200"},{"value":"195.65","ts":"1205096400"},{"value":"176","ts":"1207515600"},{"value":"182.5","ts":"1209762000"},{"value":"206","ts":"1212696000"},{"value":"187.5","ts":"1214942400"},{"value":"142","ts":"1217880000"},{"value":"129","ts":"1220731200"},{"value":"64.41","ts":"1222804800"},{"value":"28.49","ts":"1226001600"},{"value":"25","ts":"1228165200"},{"value":"27.9","ts":"1231707600"},{"value":"25","ts":"1233781200"},{"value":"27.8","ts":"1236027600"},{"value":"40.5","ts":"1238965200"},{"value":"64","ts":"1241211600"},{"value":"72.4","ts":"1244145600"},{"value":"71","ts":"1246392000"},{"value":"84.5","ts":"1249243200"},{"value":"94.99","ts":"1252008000"},{"value":"129","ts":"1254859200"},{"value":"108.12","ts":"1257710400"},{"value":"116","ts":"1259787600"},{"value":"117.1","ts":"1263330000"},{"value":"149.3","ts":"1265490000"},{"value":"151.18","ts":"1267650000"},{"value":"173.2","ts":"1270587600"},{"value":"165.7","ts":"1272834000"},{"value":"156.79","ts":"1275854400"},{"value":"187.5","ts":"1278014400"},{"value":"193.3","ts":"1280865600"},{"value":"188.98","ts":"1283716800"},{"value":"197.71","ts":"1286481600"},{"value":"237.01","ts":"1288641600"},{"value":"268.49","ts":"1291579200"},{"value":"261.75","ts":"1295208000"},{"value":"271.99","ts":"1296594000"},{"value":"271","ts":"1299531600"},{"value":"274.21","ts":"1301691600"},{"value":"256.25","ts":"1304625600"},{"value":"254","ts":"1306872000"},{"value":"258.28","ts":"1309809600"},{"value":"207","ts":"1312660800"},{"value":"238.9","ts":"1315425600"},{"value":"199.7","ts":"1317585600"},{"value":"224.6","ts":"1320523200"},{"value":"209.31","ts":"1323288000"},{"value":"183.99","ts":"1325534400"},{"value":"224.99","ts":"1328385600"},{"value":"245.99","ts":"1331323200"},{"value":"248","ts":"1333396800"},{"value":"251.8","ts":"1336248000"},{"value":"213.91","ts":"1338926400"},{"value":"231","ts":"1341172800"},{"value":"261","ts":"1343937600"},{"value":"276.5","ts":"1346788800"},{"value":"259.62","ts":"1349640000"},{"value":"245","ts":"1351713600"},{"value":"226.7","ts":"1354651200"},{"value":"247.9","ts":"1357502400"},{"value":"261","ts":"1360267200"},{"value":"262.01","ts":"1362427200"},{"value":"246.06","ts":"1365364800"},{"value":"244.08","ts":"1367438400"},{"value":"248.55","ts":"1370289600"},{"value":"256.25","ts":"1373140800"},{"value":"273.5","ts":"1375905600"},{"value":"274.47","ts":"1378065600"},{"value":"275","ts":"1380830400"},{"value":"281","ts":"1383768000"},{"value":"305","ts":"1385928000"},{"value":"305.48","ts":"1389124800"},{"value":"230.88","ts":"1391284800"},{"value":"215.69","ts":"1394049600"},{"value":"222","ts":"1396296000"},{"value":"216.99","ts":"1399147200"},{"value":"258.99","ts":"1401998400"},{"value":"255.5","ts":"1404331200"},{"value":"221.25","ts":"1407182400"},{"value":"196.75","ts":"1410033600"},{"value":"201.4","ts":"1412107200"},{"value":"215","ts":"1414958400"},{"value":"209.2","ts":"1417381200"},{"value":"146","ts":"1420491600"},{"value":"152","ts":"1423083600"},{"value":"181.4","ts":"1425330000"},{"value":"196","ts":"1428267600"},{"value":"211","ts":"1431378000"},{"value":"195","ts":"1433451600"},{"value":"188.5","ts":"1435698000"},{"value":"191.5","ts":"1438549200"},{"value":"203.5","ts":"1441314000"},{"value":"209.1","ts":"1444165200"},{"value":"228.5","ts":"1446325200"},{"value":"267.8","ts":"1449090000"},{"value":"255.4","ts":"1452373200"},{"value":"259","ts":"1454446800"},{"value":"248","ts":"1457211600"},{"value":"258.3","ts":"1459976400"},{"value":"298.7","ts":"1462309200"},{"value":"297.7","ts":"1465246800"},{"value":"299.8","ts":"1467493200"},{"value":"321.9","ts":"1470258000"},{"value":"366.8","ts":"1473109200"},{"value":"346.4","ts":"1475960400"},{"value":"341.2","ts":"1478034000"},{"value":"369.5","ts":"1480971600"},{"value":"376.5","ts":"1483909200"},{"value":"379","ts":"1485982800"},{"value":"381","ts":"1488834000"},{"value":"375.2","ts":"1491685200"},{"value":"382.4","ts":"1493845200"},{"value":"389.1","ts":"1496869200"},{"value":"393","ts":"1499115600"},{"value":"405.1","ts":"1501966800"},{"value":"419.3","ts":"1504731600"},{"value":"422.4","ts":"1506891600"},{"value":"421.8","ts":"1509656400"},{"value":"400.4","ts":"1512594000"},{"value":"407.8","ts":"1514926800"},{"value":"420","ts":"1517864400"},{"value":"402.5","ts":"1520110800"},{"value":"408.5","ts":"1522875600"},{"value":"414","ts":"1525640400"},{"value":"408.2","ts":"1528405200"},{"value":"403.1","ts":"1530478800"},{"value":"399","ts":"1533243600"},{"value":"412.2","ts":"1536094800"},{"value":"401.8","ts":"1538946000"},{"value":"401","ts":"1541019600"},{"value":"402.1","ts":"1543957200"},{"value":"404.5","ts":"1547067600"},{"value":"403.6","ts":"1549227600"},{"value":"405","ts":"1552165200"},{"value":"407.9","ts":"1554238800"},{"value":"417.3","ts":"1557090000"},{"value":"425.5","ts":"1559854800"},{"value":"429.8","ts":"1562619600"},{"value":"446.5","ts":"1565125200"},{"value":"454.5","ts":"1567630800"},{"value":"391.9","ts":"1570136400"},{"value":"458","ts":"1572901200"},{"value":"543.8","ts":"1575406800"},{"value":"515","ts":"1578430800"},{"value":"509.4","ts":"1580936400"},{"value":"485","ts":"1583787600"},{"value":"380.4","ts":"1586293200"},{"value":"362","ts":"1588885200"},{"value":"419","ts":"1591650000"},{"value":"404.3","ts":"1593637200"},{"value":"469.2","ts":"1597093200"},{"value":"586.4","ts":"1599598800"},{"value":"675","ts":"1602104400"},{"value":"692.5","ts":"1604869200"},{"value":"716.9","ts":"1607374800"},{"value":"715","ts":"1610312400"},{"value":"794.2","ts":"1612818000"},{"value":"848","ts":"1614546000"},{"value":"720","ts":"1617915600"},{"value":"709.9","ts":"1620680400"},{"value":"675.9","ts":"1623186000"},{"value":"647.5","ts":"1625432400"},{"value":"640.1","ts":"1627851600"},{"value":"624.5","ts":"1630616400"},{"value":"577","ts":"1633035600"},{"value":"605.1","ts":"1635800400"},{"value":"555.8","ts":"1638738000"},{"value":"451.2","ts":"1641157200"},{"value":"371.6","ts":"1643662800"},{"value":"215.5","ts":"1648414800"},{"value":"276.8","ts":"1648760400"},{"value":"222.3","ts":"1651611600"},{"value":"194","ts":"1654203600"},{"value":"189.8","ts":"1656882000"},{"value":"193.8","ts":"1659301200"},{"value":"218.8","ts":"1662066000"},{"value":"157.1","ts":"1664830800"},{"value":"175.6","ts":"1667260800"},{"value":"171.7","ts":"1670198400"},{"value":"166.2","ts":"1672704000"},{"value":"182.3","ts":"1675641600"},{"value":"181.4","ts":"1678060800"},{"value":"191.5","ts":"1680555600"},{"volume":"190.5","open":"190.5","close":"190.7","value":"190.7","low":"190.5","high":"190.7","ts":"1682974800"},{"volume":"188.1","open":"188.3","close":"188.2","value":"188.2","low":"188.1","high":"188.4","ts":"1685912400"},{"volume":"493","open":"194.3","close":"194.2","value":"194.2","low":"194.2","high":"194.5","ts":"1688331600"},{"volume":"1956","open":"218.6","close":"219.3","value":"219.3","low":"218.4","high":"219.9","ts":"1691096400"},{"volume":"537","open":"196.8","close":"197.2","value":"197.2","low":"196.8","high":"197.2","ts":"1693515600"},{"volume":"1001","open":"184.4","close":"185","value":"185","low":"184.3","high":"185","ts":"1696280400"},{"volume":"405","open":"192.3","close":"192.3","value":"192.3","low":"192.3","high":"192.3","ts":"1699218000"},{"volume":"16","open":"166.4","close":"166.3","value":"166.3","low":"166.3","high":"166.4","ts":"1701637200"},{"volume":"1200","open":"168.3","close":"168.2","value":"168.2","low":"168.2","high":"168.3","ts":"1704229200"},{"volume":"9381","open":"202.9","close":"203.1","value":"203.1","low":"202.9","high":"203.3","ts":"1707080400"},{"volume":"13488","open":"202.2","close":"202","value":"202","low":"202","high":"202.2","ts":"1709240400"},{"volume":"101","open":"202","close":"202","value":"202","low":"202","high":"202","ts":"1712005200"},{"volume":"45139","open":"189.7","close":"189.6","value":"189.6","low":"189.5","high":"189.9","ts":"1714942800"},{"volume":"604","open":"168.2","close":"168.3","value":"168.3","low":"168.1","high":"168.3","ts":"1717362000"},{"volume":"10","open":"164.4","close":"164.4","value":"164.4","low":"164.4","high":"164.4","ts":"1719781200"},{"volume":"13019","open":"144.6","close":"144.2","value":"144.2","low":"144.2","high":"144.8","ts":"1722546000"},{"volume":"2617","open":"97.8","close":"97.5","value":"97.5","low":"97.5","high":"97.8","ts":"1725310800"},{"volume":"1862","open":"109.1","close":"109.2","value":"109.2","low":"108.9","high":"109.2","ts":"1727730000"},{"volume":"6","open":"95.7","close":"95.9","value":"95.9","low":"95.7","high":"95.9","ts":"1730494800"},{"volume":"1959243","open":"86","close":"83.4","value":"83.4","low":"82.3","high":"86.1","ts":"1733173200"},{"volume":"1346305","open":"94.5","close":"90","value":"90","low":"88","high":"94.6","ts":"1735851600"},{"volume":"292494","open":"102.2","close":"101","value":"101","low":"100.4","high":"103.15","ts":"1738616400"},{"volume":"317653","open":"109.35","close":"110.85","value":"110.85","low":"109","high":"111.75","ts":"1740949200"},{"volume":"6113246","open":"118.45","close":"115.5","value":"115.5","low":"114.4","high":"128.65","ts":"1743454800"},{"volume":"416697","open":"105.5","close":"102.15","value":"102.15","low":"101.1","high":"106.25","ts":"1746133200"},{"volume":"70642","open":"93.3","close":"90.95","value":"90.95","low":"90.05","high":"93.55","ts":"1748725200"},{"volume":"679299","open":"95.15","close":"92.3","value":"92.3","low":"91.9","high":"95.85","ts":"1751317200"},{"volume":"159745","open":"88.25","close":"88.3","value":"88.3","low":"87.35","high":"88.95","ts":"1753995600"},{"volume":"258022","open":"93","close":"92.05","value":"92.05","low":"92","high":"93.25","ts":"1756674000"},{"volume":"25371244","open":"76","close":"65.95","value":"65.95","low":"62.3","high":"79.45","ts":"1759266000"},{"volume":"176475","open":"62.45","close":"62.85","value":"62.85","low":"62.25","high":"63.25","ts":"1761944400"},{"volume":"453888","open":"67","close":"66.5","value":"66.5","low":"65.85","high":"67.85","ts":"1764536400"},{"volume":"514280","open":"80.95","close":"79.65","value":"79.65","low":"79.15","high":"81.15","ts":"1767560400"},{"volume":"135828","open":"82.6","close":"82.75","value":"82.75","low":"81.75","high":"82.8","ts":"1769893200"},{"volume":"37429","open":"74.35","close":"74.45","value":"74.45","low":"74.15","high":"74.5","ts":"1772312400"}]}],"initialActiveTab":"month","assetName":"М.Видео","ticker":"MVID","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 581 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4587,4562.5,4580,4597,4560.5,4564,4574.5,4593,4579,4568,4552,4560,4533.5,4524.5,4529,4570.5,4523.5,4534.5,4537.5,4613.5,4643.5,4581],"halfYearValue":[4280.5,4280.5,4108.5,4108.5,3806.5,3806.5,3978.5,3978.5,3978.5,4157,4157,4297,4297,4491,4491,4491,4719.5,4719.5,4795.5,4795.5,4581,4581],"allTimeValue":[4148.5,4031,4014,4671,4673.5,4189,4155,4040.5,4073,4168.5,4415.5,4405,4280.5,4108.5,3806.5,3978.5,4157,4297,4491,4719.5,4795.5,4581],"monthValue":[4598,4596,4528.5,4708,4743.5,4846.5,4795.5,4827.5,4795.5,4801,4799.5,4803.5,4806,4811.5,4796,4749.5,4658,4557.5,4564,4552,4637,4581],"yearValue":[4562.5,4446,4223,3905.5,4054,4282,4106,4161.5,4300,4336,4309,4202,3757,4185,4043,4157,4328.5,4534,4658,4737,4801,4581],"dayValue":[4516,4534,4546.5,4556,4549.5,4538,4538,4538,4619,4611.5,4613,4609,4625.5,4621,4674,4650.5,4652.5,4649.5,4648.5,4637.5,4599.5,4581],"quarterValue":[4157,4157,4157,4297,4297,4297,4297,4491,4491,4491,4491,4719.5,4719.5,4719.5,4719.5,4795.5,4795.5,4795.5,4795.5,4581,4581,4581]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−56 ₽","relativeDelta":"−1,21%","direction":"negative"},"weekDelta":{"absoluteDelta":"−6 ₽","relativeDelta":"−0,13%","direction":"negative"},"monthDelta":{"absoluteDelta":"−17 ₽","relativeDelta":"−0,37%","direction":"negative"},"yearDelta":{"absoluteDelta":"18,50 ₽","relativeDelta":"0,41%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"432,50 ₽","relativeDelta":"10,43%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"130,23 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[129.73,128.8,128.89,129.73,128.59,128.21,127.6,128.31,127.94,128.05,128.49,128.85,129.81,131.64,131.98,135.01,134.2,134.84,134.17,131.47,130.46,130.23],"halfYearValue":[131.13,131.13,131.13,131.13,120.9,120.9,120.9,120.9,120.9,120.9,120.9,127.83,127.83,127.83,127.83,127.83,127.83,127.83,130.23,130.23,130.23,130.23],"allTimeValue":[275.36,312.32,137.62,171.62,176,132.62,130.31,162.4,123.5,162.42,182.9,340.3,221.15,166.82,164.83,131.47,127.77,123.05,131.13,120.9,127.83,130.23],"monthValue":[125.65,125.33,122.95,124.76,125.2,127.5,126.18,126.18,125.7,125.74,127.85,127.87,126.89,126.6,127.03,128.68,130.26,128.49,127.5,128.49,130.22,130.23],"yearValue":[171.09,145.43,135.94,149.89,141.83,129.58,124.28,121.03,128.04,139.39,133.25,125,118.19,124.36,116.46,128.11,128.32,127.37,123.85,127.27,125.93,130.23],"dayValue":[133.44,134.31,134.52,134.31,134.25,133.97,133.94,132.77,131.44,131.45,131.3,131.24,131.78,131.71,130.96,130.84,129.9,130.77,131.07,130.74,130.9,130.23],"quarterValue":[120.9,120.9,120.9,120.9,120.9,120.9,127.83,127.83,127.83,127.83,127.83,127.83,127.83,127.83,127.83,127.83,130.23,130.23,130.23,130.23,130.23,130.23]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,009995 ₽","relativeDelta":"0,01%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,50 ₽","relativeDelta":"0,39%","direction":"positive"},"monthDelta":{"absoluteDelta":"4,58 ₽","relativeDelta":"3,65%","direction":"positive"},"yearDelta":{"absoluteDelta":"−40,86 ₽","relativeDelta":"−23,88%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−145,13 ₽","relativeDelta":"−52,71%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 410,4 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3383.2,3383.2,3397.2,3405,3403.8,3382.8,3383.8,3387.2,3415.6,3412.6,3414.6,3414.8,3393,3383.4,3379.6,3385.2,3382.8,3382.6,3392.4,3428.2,3442.8,3410.4],"halfYearValue":[3357.4,3357.4,3357.4,2901,2901,2901,2901,3056,3056,3056,3056,3167,3167,3167,3167,3328.8,3328.8,3328.8,3328.8,3410.4,3410.4,3410.4],"allTimeValue":[1200,2165,6565,3040.5,2717,2701,3463,3421.5,3100,2560.5,3176,3632.4,3284.4,3191.8,3217.4,3330,3357.4,2901,3056,3167,3328.8,3410.4],"monthValue":[3293,3291.6,3293.8,3334.4,3338,3377,3487.6,3528.8,3512.8,3506,3518,3522,3505.4,3480,3463.6,3437.2,3424.8,3383.2,3378,3414.6,3432,3410.4],"yearValue":[3422.6,3304,3180,3169.8,3115.4,3286.6,3158,3157,3335.8,3341.2,3398,3185,3082,3109.2,2969.8,3094.8,3235,3247.4,3264,3355.6,3508.8,3410.4],"dayValue":[3383.2,3377.4,3382,3397.4,3394.6,3391.4,3392.6,3392.8,3422.4,3429.6,3422.6,3425,3432.6,3437.2,3447.6,3446,3442.4,3441,3442,3434.8,3441.2,3410.4],"quarterValue":[3056,3056,3056,3056,3167,3167,3167,3167,3167,3167,3167,3328.8,3328.8,3328.8,3328.8,3328.8,3328.8,3328.8,3410.4,3410.4,3410.4,3410.4]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−21,60 ₽","relativeDelta":"−0,63%","direction":"negative"},"weekDelta":{"absoluteDelta":"27,20 ₽","relativeDelta":"0,8%","direction":"positive"},"monthDelta":{"absoluteDelta":"117,40 ₽","relativeDelta":"3,57%","direction":"positive"},"yearDelta":{"absoluteDelta":"−12,20 ₽","relativeDelta":"−0,36%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 210,40 ₽","relativeDelta":"184,2%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"73,59 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[72.45,70.99,70.71,71.35,71.89,71.05,70.84,70.88,71.06,70.93,70.79,71.2,71.78,71.27,71.48,72.8,73.07,73.85,74.54,73.86,73.46,73.59],"halfYearValue":[79.72,79.72,79.72,79.72,65.95,65.95,65.95,65.95,65.95,65.95,65.95,70.35,70.35,70.35,70.35,70.35,70.35,70.35,73.59,73.59,73.59,73.59],"allTimeValue":[114,865.99,693.7,212.3,60.6,63.9,58.31,149.1,80.61,64.8,148.03,112.79,162.78,311.65,109.65,114.95,88.54,88.6,79.72,65.95,70.35,73.59],"monthValue":[73.31,73.3,73.35,74.64,74.61,75.85,74.35,74.8,74.5,74.82,74.79,74.95,74.27,74.04,73.53,73.11,72.02,70.71,70.84,70.79,73.66,73.59],"yearValue":[116.98,114.26,98.75,92.13,89.98,90.37,81.46,86.23,92.35,91.23,81.22,79.05,72.46,72.13,66.02,70.59,74.83,75.14,74.14,74.25,74.73,73.59],"dayValue":[73.47,73.6,73.79,74.44,74.18,74.1,74.06,74.54,73.78,73.59,73.73,73.84,73.78,73.85,73.21,73.2,73.28,73.46,73.88,73.71,73.62,73.59],"quarterValue":[65.95,65.95,65.95,65.95,65.95,65.95,70.35,70.35,70.35,70.35,70.35,70.35,70.35,70.35,70.35,70.35,73.59,73.59,73.59,73.59,73.59,73.59]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,070007 ₽","relativeDelta":"−0,1%","direction":"negative"},"weekDelta":{"absoluteDelta":"1,14 ₽","relativeDelta":"1,57%","direction":"positive"},"monthDelta":{"absoluteDelta":"0,28 ₽","relativeDelta":"0,38%","direction":"positive"},"yearDelta":{"absoluteDelta":"−43,39 ₽","relativeDelta":"−37,09%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−40,41 ₽","relativeDelta":"−35,45%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"316,15 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[312.35,311.86,312.1,312.15,311.73,311.64,311.45,312.55,314.88,315.15,314.68,315.11,314.42,314.47,314.68,315.25,315.75,315.94,315.46,316.89,318.3,316.15],"halfYearValue":[309.98,309.98,309.98,309.98,295.47,295.47,295.47,295.47,295.47,295.47,295.47,302.55,302.55,302.55,302.55,302.55,302.55,302.55,316.15,316.15,316.15,316.15],"allTimeValue":[49.65,93.79,36.09,98.37,96,91.3,58.6,120.96,184.51,208.25,232.48,344.39,125.1,243.33,307.75,279.8,292.46,311.5,309.98,295.47,302.55,316.15],"monthValue":[301.75,301.67,302.9,305.76,305.2,308.55,310.77,313.4,313.14,313.79,313.54,314.16,316.15,315.6,315.63,314.05,313.58,311.83,311.1,314.68,316.3,316.15],"yearValue":[317.57,308.04,300.95,307.8,308.89,313.23,310.17,309.71,310.83,317.51,310.82,302.84,288.36,302.91,295.7,307.89,306.73,302.51,301.86,303.81,314,316.15],"dayValue":[315.66,315.54,315.95,316.38,316.13,315.68,315.46,315.26,316.71,315.85,316.75,316.4,317.84,317.46,318.7,318.14,318.11,318.16,318.07,317.67,317.04,316.15],"quarterValue":[295.47,295.47,295.47,295.47,295.47,295.47,302.55,302.55,302.55,302.55,302.55,302.55,302.55,302.55,302.55,302.55,316.15,316.15,316.15,316.15,316.15,316.15]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,15 ₽","relativeDelta":"−0,05%","direction":"negative"},"weekDelta":{"absoluteDelta":"3,80 ₽","relativeDelta":"1,22%","direction":"positive"},"monthDelta":{"absoluteDelta":"14,40 ₽","relativeDelta":"4,77%","direction":"positive"},"yearDelta":{"absoluteDelta":"−1,42 ₽","relativeDelta":"−0,45%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"266,50 ₽","relativeDelta":"536,76%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"16:15","dateInfo":"10.03.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"72,50 ₽","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 16:15, дата 10.03.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/MVID.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7986","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,099998 ₽","relativeDelta":"0,14%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,050003 ₽","relativeDelta":"0,07%","direction":"positive"},"monthDelta":{"absoluteDelta":"−8,10 ₽","relativeDelta":"−10,05%","direction":"negative"},"yearDelta":{"absoluteDelta":"−41,70 ₽","relativeDelta":"−36,51%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−104,20 ₽","relativeDelta":"−58,97%","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":"EQJ+uK/Dg3to67uuThLuLw==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"d16iw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"d16i3":{"state":{"items":[{"subtitle":"494 предложения от 86 банков","text":"494 предложения от 86 банков","buttonText":"Подобрать","title":"Вклады до 25%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 17 страховых","text":"Получите цены сразу от 17 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1773150824353176-4959730891522278716-balancer-l7leveler-kubr-yp-vla-34-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15.5% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15.5% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/5710903/finance_rMMe1NvDtuquOScGvQML/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"d16iw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"d16i4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки MVID","subtype":"rsya_finance_main","nonceId":"EQJ+uK/Dg3to67uuThLuLw==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1773150824353176-4959730891522278716-balancer-l7leveler-kubr-yp-vla-34-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"d16iw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"d16i5":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Ричмонд","title":"Ричмонд","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Ричмонд","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20MVID&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":"d16iw07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}