Стоимость акции (NLMK) за последний месяц опустилась на 2,92 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
NLMKНЛМКБиржа MOEX, время открытия 14:45, дата 09.03.2026
{"6ixe0":{"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%2BNLMK%26ncrnd%3D66170","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%2BNLMK%26ncrnd%3D66170&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"search_neuro","label":"Алиса","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar","promo":"force_neuro"}},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки NLMK","reqid":"1773057608226007-1357394560343395252-balancer-l7leveler-kubr-yp-sas-215-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки NLMK\"}","counters":{"type":"b","data":{"$header":"6ixez000","logo":"6ixez001","advanced-search":"6ixez002","login":"6ixez004","usermenu":"6ixez005","market-cart":"6ixez007","more-button":"6ixez008","cbir":"6ixez009","clear":"6ixez00a","submit":"6ixez00b","alice":"6ixez00c","favorites":"6ixez00d","$navigation":"6ixez00e","item":"6ixez01h","tab-search":"6ixez010","tab-search_neuro":"6ixez012","tab-finance":"6ixez014","tab-images":"6ixez016","tab-video":"6ixez018","tab-maps":"6ixez01a","tab-shopping":"6ixez01c","tab-realty":"6ixez01e","tab-translate":"6ixez01g","tab-all":"6ixez01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"2433952521773057608"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6ixew01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"6ixe1":{"state":{"title":"Акции НЛМК (NLMK)","subtitle":"Стоимость акции (NLMK) за последний месяц опустилась на 2,92 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":"6ixew02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"6ixe2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"11990","open":"107.34","close":"107.4","value":"107.4","low":"107.32","high":"107.42","ts":"1772797200"},{"volume":"12130","open":"107.34","close":"107.36","value":"107.36","low":"107.3","high":"107.36","ts":"1772797500"},{"volume":"24110","open":"107.38","close":"107.34","value":"107.34","low":"107.3","high":"107.42","ts":"1772797800"},{"volume":"9770","open":"107.4","close":"107.36","value":"107.36","low":"107.36","high":"107.44","ts":"1772798100"},{"volume":"12110","open":"107.38","close":"107.18","value":"107.18","low":"107.18","high":"107.38","ts":"1772798400"},{"volume":"51740","open":"106.92","close":"106.74","value":"106.74","low":"106.74","high":"106.94","ts":"1772798700"},{"volume":"28450","open":"106.72","close":"106.68","value":"106.68","low":"106.66","high":"106.78","ts":"1772799000"},{"volume":"73220","open":"106.84","close":"107.08","value":"107.08","low":"106.8","high":"107.16","ts":"1772799300"},{"volume":"4610","open":"107.12","close":"107.16","value":"107.16","low":"107.12","high":"107.22","ts":"1772799600"},{"volume":"3360","open":"107.28","close":"107.32","value":"107.32","low":"107.28","high":"107.32","ts":"1772799900"},{"volume":"8170","open":"107.4","close":"107.42","value":"107.42","low":"107.4","high":"107.42","ts":"1772800200"},{"volume":"3650","open":"107.32","close":"107.4","value":"107.4","low":"107.32","high":"107.4","ts":"1772800500"},{"volume":"19320","open":"107.34","close":"107.38","value":"107.38","low":"107.28","high":"107.38","ts":"1772800800"},{"volume":"1690","open":"107.42","close":"107.46","value":"107.46","low":"107.42","high":"107.48","ts":"1772801100"},{"volume":"5420","open":"107.52","close":"107.56","value":"107.56","low":"107.52","high":"107.56","ts":"1772801400"},{"volume":"4520","open":"107.48","close":"107.42","value":"107.42","low":"107.42","high":"107.54","ts":"1772801700"},{"volume":"18770","open":"107.4","close":"107.26","value":"107.26","low":"107.26","high":"107.4","ts":"1772802000"},{"volume":"63230","open":"107.02","close":"107.14","value":"107.14","low":"106.96","high":"107.14","ts":"1772802300"},{"volume":"2290","open":"107.38","close":"107.4","value":"107.4","low":"107.38","high":"107.4","ts":"1772802600"},{"volume":"4990","open":"107.34","close":"107.42","value":"107.42","low":"107.3","high":"107.42","ts":"1772802900"},{"volume":"1910","open":"107.42","close":"107.44","value":"107.44","low":"107.4","high":"107.44","ts":"1772803200"},{"volume":"4990","open":"107.22","close":"107.28","value":"107.28","low":"107.22","high":"107.28","ts":"1772803500"},{"volume":"2790","open":"107.36","close":"107.32","value":"107.32","low":"107.28","high":"107.36","ts":"1772803800"},{"volume":"38010","open":"106.92","close":"106.86","value":"106.86","low":"106.8","high":"106.98","ts":"1772804100"},{"volume":"12860","open":"106.98","close":"106.94","value":"106.94","low":"106.9","high":"107.02","ts":"1772804400"},{"volume":"24710","open":"106.74","close":"106.72","value":"106.72","low":"106.66","high":"106.76","ts":"1772804700"},{"volume":"29680","open":"106.74","close":"106.82","value":"106.82","low":"106.7","high":"106.98","ts":"1772805000"},{"volume":"7630","open":"106.94","close":"106.9","value":"106.9","low":"106.84","high":"106.96","ts":"1772805300"},{"volume":"7570","open":"106.94","close":"106.9","value":"106.9","low":"106.84","high":"106.94","ts":"1772805600"},{"volume":"14530","open":"106.68","close":"106.78","value":"106.78","low":"106.66","high":"106.78","ts":"1772805900"},{"volume":"16210","open":"106.74","close":"106.8","value":"106.8","low":"106.7","high":"106.86","ts":"1772806200"},{"volume":"14330","open":"106.98","close":"107.04","value":"107.04","low":"106.92","high":"107.08","ts":"1772806500"},{"volume":"18640","open":"106.9","close":"106.92","value":"106.92","low":"106.86","high":"106.94","ts":"1772806800"},{"volume":"59440","open":"106.9","close":"106.94","value":"106.94","low":"106.88","high":"106.94","ts":"1772807100"},{"volume":"8980","open":"107.18","close":"107.26","value":"107.26","low":"107.18","high":"107.26","ts":"1772807400"},{"volume":"5860","open":"107.26","close":"107.24","value":"107.24","low":"107.24","high":"107.3","ts":"1772807700"},{"volume":"1720","open":"107.3","close":"107.32","value":"107.32","low":"107.3","high":"107.32","ts":"1772808000"},{"volume":"9380","open":"107.28","close":"107.16","value":"107.16","low":"107.16","high":"107.3","ts":"1772808300"},{"volume":"4290","open":"107.2","close":"107.2","value":"107.2","low":"107.16","high":"107.22","ts":"1772808600"},{"volume":"4250","open":"107.34","close":"107.44","value":"107.44","low":"107.34","high":"107.44","ts":"1772808900"},{"volume":"4740","open":"107.32","close":"107.3","value":"107.3","low":"107.3","high":"107.36","ts":"1772809200"},{"volume":"830","open":"107.24","close":"107.26","value":"107.26","low":"107.24","high":"107.26","ts":"1772809500"},{"volume":"2060","open":"107.24","close":"107.26","value":"107.26","low":"107.24","high":"107.26","ts":"1772809800"},{"volume":"1850","open":"107.38","close":"107.4","value":"107.4","low":"107.36","high":"107.4","ts":"1772810100"},{"volume":"3550","open":"107.2","close":"107.28","value":"107.28","low":"107.2","high":"107.28","ts":"1772810400"},{"volume":"460","open":"107.1","close":"107.12","value":"107.12","low":"107.1","high":"107.12","ts":"1772810700"},{"volume":"480","open":"107.16","close":"107.24","value":"107.24","low":"107.16","high":"107.24","ts":"1772811000"},{"volume":"5960","open":"107.04","close":"107.08","value":"107.08","low":"107.02","high":"107.08","ts":"1772811300"},{"volume":"1510","open":"107.08","close":"107.08","value":"107.08","low":"107.08","high":"107.08","ts":"1772811900"},{"volume":"900","open":"107.36","close":"107.36","value":"107.36","low":"107.26","high":"107.38","ts":"1772812800"},{"volume":"80","open":"107.3","close":"107.34","value":"107.34","low":"107.3","high":"107.34","ts":"1772813100"},{"volume":"60","open":"107.26","close":"107.26","value":"107.26","low":"107.26","high":"107.28","ts":"1772813400"},{"volume":"610","open":"107.18","close":"107.16","value":"107.16","low":"107.14","high":"107.18","ts":"1772813700"},{"volume":"1230","open":"107.14","close":"107.18","value":"107.18","low":"107.14","high":"107.22","ts":"1772814000"},{"volume":"60","open":"107.24","close":"107.26","value":"107.26","low":"107.24","high":"107.26","ts":"1772814300"},{"volume":"280","open":"107.18","close":"107.16","value":"107.16","low":"107.16","high":"107.18","ts":"1772814600"},{"volume":"1350","open":"107.16","close":"107.16","value":"107.16","low":"107.16","high":"107.2","ts":"1772814900"},{"volume":"50","open":"107.14","close":"107.14","value":"107.14","low":"107.14","high":"107.14","ts":"1772815200"},{"volume":"120","open":"107.16","close":"107.12","value":"107.12","low":"107.12","high":"107.16","ts":"1772815500"},{"volume":"6710","open":"107.2","close":"107.16","value":"107.16","low":"107.16","high":"107.2","ts":"1772815800"},{"volume":"270","open":"107.16","close":"107.2","value":"107.2","low":"107.16","high":"107.2","ts":"1772816100"},{"volume":"1180","open":"107.18","close":"107.12","value":"107.12","low":"107.12","high":"107.18","ts":"1772816400"},{"volume":"1290","open":"107.2","close":"107.2","value":"107.2","low":"107.18","high":"107.2","ts":"1772816700"},{"volume":"180","open":"107.24","close":"107.24","value":"107.24","low":"107.24","high":"107.24","ts":"1772817000"},{"volume":"2380","open":"107.12","close":"107.18","value":"107.18","low":"107.12","high":"107.18","ts":"1772817300"},{"volume":"1120","open":"107.12","close":"107.04","value":"107.04","low":"107.04","high":"107.12","ts":"1772817600"},{"volume":"3390","open":"107","close":"106.96","value":"106.96","low":"106.96","high":"107","ts":"1772817900"},{"volume":"230","open":"106.96","close":"106.96","value":"106.96","low":"106.9","high":"106.96","ts":"1772818200"},{"volume":"980","open":"106.9","close":"106.92","value":"106.92","low":"106.9","high":"106.92","ts":"1772818500"},{"volume":"2150","open":"106.9","close":"106.96","value":"106.96","low":"106.9","high":"106.96","ts":"1772818800"},{"volume":"13800","open":"106.88","close":"106.8","value":"106.8","low":"106.78","high":"106.88","ts":"1772819100"},{"volume":"28260","open":"106.7","close":"106.68","value":"106.68","low":"106.66","high":"106.7","ts":"1772819400"},{"volume":"5460","open":"106.74","close":"106.7","value":"106.7","low":"106.68","high":"106.74","ts":"1772819700"},{"volume":"2040","open":"106.7","close":"106.68","value":"106.68","low":"106.68","high":"106.7","ts":"1772820000"},{"volume":"1280","open":"106.86","close":"106.82","value":"106.82","low":"106.82","high":"106.86","ts":"1772820300"},{"volume":"31440","open":"106.76","close":"106.74","value":"106.74","low":"106.66","high":"106.76","ts":"1772820600"},{"volume":"60","open":"106.76","close":"106.78","value":"106.78","low":"106.76","high":"106.78","ts":"1772820900"},{"volume":"450","open":"106.78","close":"106.82","value":"106.82","low":"106.78","high":"106.82","ts":"1772821200"},{"volume":"560","open":"106.76","close":"106.82","value":"106.82","low":"106.76","high":"106.82","ts":"1772821500"},{"volume":"480","open":"106.7","close":"106.7","value":"106.7","low":"106.68","high":"106.7","ts":"1772821800"},{"volume":"1710","open":"106.74","close":"106.7","value":"106.7","low":"106.7","high":"106.74","ts":"1772822100"},{"volume":"6440","open":"106.7","close":"106.66","value":"106.66","low":"106.66","high":"106.7","ts":"1772822400"},{"volume":"70","open":"106.72","close":"106.7","value":"106.7","low":"106.7","high":"106.72","ts":"1772822700"},{"volume":"50","open":"106.74","close":"106.74","value":"106.74","low":"106.7","high":"106.74","ts":"1772823000"},{"volume":"16440","open":"106.74","close":"106.84","value":"106.84","low":"106.74","high":"106.86","ts":"1772823300"},{"volume":"4280","open":"106.76","close":"106.7","value":"106.7","low":"106.7","high":"106.76","ts":"1772823600"},{"volume":"470","open":"106.74","close":"106.68","value":"106.68","low":"106.68","high":"106.74","ts":"1772823900"},{"volume":"50400","open":"106.66","close":"106.7","value":"106.7","low":"106.66","high":"106.7","ts":"1772824200"},{"volume":"820","open":"106.68","close":"106.68","value":"106.68","low":"106.66","high":"106.68","ts":"1772824500"},{"volume":"2730","open":"106.68","close":"106.66","value":"106.66","low":"106.66","high":"106.7","ts":"1772824800"},{"volume":"430","open":"106.72","close":"106.72","value":"106.72","low":"106.7","high":"106.72","ts":"1772825100"},{"volume":"610","open":"106.72","close":"106.74","value":"106.74","low":"106.72","high":"106.74","ts":"1772825400"},{"volume":"1170","open":"106.76","close":"106.74","value":"106.74","low":"106.74","high":"106.78","ts":"1772825700"},{"volume":"2050","open":"106.8","close":"106.78","value":"106.78","low":"106.72","high":"106.8","ts":"1772826000"},{"volume":"18360","open":"106.7","close":"106.72","value":"106.72","low":"106.66","high":"106.72","ts":"1772826300"},{"volume":"960","open":"106.66","close":"106.66","value":"106.66","low":"106.66","high":"106.66","ts":"1772826600"},{"volume":"5640","open":"106.56","close":"106.56","value":"106.56","low":"106.54","high":"106.56","ts":"1772826900"},{"volume":"410","open":"106.56","close":"106.56","value":"106.56","low":"106.54","high":"106.56","ts":"1772827200"},{"volume":"1520","open":"106.62","close":"106.64","value":"106.64","low":"106.6","high":"106.64","ts":"1772827500"},{"volume":"2140","open":"106.64","close":"106.54","value":"106.54","low":"106.54","high":"106.64","ts":"1772827800"},{"volume":"210","open":"106.6","close":"106.6","value":"106.6","low":"106.6","high":"106.62","ts":"1772828100"},{"volume":"1400","open":"106.5","close":"106.56","value":"106.56","low":"106.5","high":"106.56","ts":"1772828400"},{"volume":"9140","open":"106.56","close":"106.56","value":"106.56","low":"106.5","high":"106.56","ts":"1772828700"},{"volume":"2340","open":"106.44","close":"106.48","value":"106.48","low":"106.42","high":"106.48","ts":"1772829000"},{"volume":"52120","open":"106.6","close":"106.42","value":"106.42","low":"106.32","high":"106.6","ts":"1772829300"},{"volume":"19800","open":"106.42","close":"106.36","value":"106.36","low":"106.36","high":"106.42","ts":"1772829600"},{"volume":"35890","open":"106.4","close":"106.3","value":"106.3","low":"106.24","high":"106.42","ts":"1772829900"},{"volume":"6530","open":"106.04","close":"106.04","value":"106.04","low":"106.04","high":"106.04","ts":"1773028500"},{"volume":"27530","open":"107.5","close":"107.04","value":"107.04","low":"106.96","high":"107.56","ts":"1773028800"},{"volume":"720","open":"107.14","close":"107.14","value":"107.14","low":"107.12","high":"107.14","ts":"1773029100"},{"volume":"80","open":"106.84","close":"106.84","value":"106.84","low":"106.84","high":"106.84","ts":"1773029400"},{"volume":"1590","open":"106.98","close":"106.96","value":"106.96","low":"106.96","high":"106.98","ts":"1773029700"},{"volume":"600","open":"107.24","close":"107.36","value":"107.36","low":"107.24","high":"107.38","ts":"1773030000"},{"volume":"1090","open":"107.2","close":"107.24","value":"107.24","low":"107.18","high":"107.24","ts":"1773030300"},{"volume":"12070","open":"107.2","close":"106.76","value":"106.76","low":"106.76","high":"107.28","ts":"1773030600"},{"volume":"1130","open":"106.94","close":"107.16","value":"107.16","low":"106.92","high":"107.16","ts":"1773030900"},{"volume":"1180","open":"107.1","close":"106.76","value":"106.76","low":"106.76","high":"107.1","ts":"1773031200"},{"volume":"3120","open":"107.24","close":"107.26","value":"107.26","low":"107.2","high":"107.26","ts":"1773031500"},{"volume":"1100","open":"107.24","close":"107.24","value":"107.24","low":"107.18","high":"107.24","ts":"1773031800"},{"volume":"390","open":"107.16","close":"107.16","value":"107.16","low":"107.16","high":"107.18","ts":"1773032100"},{"volume":"21620","open":"107.36","close":"107.3","value":"107.3","low":"107.14","high":"107.5","ts":"1773032400"},{"volume":"1800","open":"107.54","close":"107.56","value":"107.56","low":"107.54","high":"107.56","ts":"1773032700"},{"volume":"1020","open":"107.54","close":"107.56","value":"107.56","low":"107.5","high":"107.56","ts":"1773033000"},{"volume":"300","open":"107.68","close":"107.66","value":"107.66","low":"107.66","high":"107.68","ts":"1773033300"},{"volume":"390","open":"107.52","close":"107.46","value":"107.46","low":"107.46","high":"107.52","ts":"1773033600"},{"volume":"39330","open":"107.38","close":"107","value":"107","low":"106.86","high":"107.38","ts":"1773033900"},{"volume":"490","open":"107.38","close":"107.32","value":"107.32","low":"107.32","high":"107.38","ts":"1773034200"},{"volume":"580","open":"107.26","close":"107.32","value":"107.32","low":"107.26","high":"107.32","ts":"1773034500"},{"volume":"20260","open":"106.92","close":"106.96","value":"106.96","low":"106.9","high":"107.02","ts":"1773034800"},{"volume":"570","open":"106.78","close":"106.86","value":"106.86","low":"106.78","high":"106.86","ts":"1773035100"},{"volume":"1770","open":"106.86","close":"106.92","value":"106.92","low":"106.86","high":"107.02","ts":"1773035400"},{"volume":"970","open":"106.66","close":"106.76","value":"106.76","low":"106.66","high":"106.76","ts":"1773035700"},{"volume":"22590","open":"106.46","close":"106.52","value":"106.52","low":"106.38","high":"106.58","ts":"1773036000"},{"volume":"4360","open":"106.34","close":"106.32","value":"106.32","low":"106.3","high":"106.42","ts":"1773036300"},{"volume":"3970","open":"106.4","close":"106.28","value":"106.28","low":"106.28","high":"106.42","ts":"1773036600"},{"volume":"28770","open":"106.44","close":"106.38","value":"106.38","low":"106.38","high":"106.62","ts":"1773036900"},{"volume":"3110","open":"106.48","close":"106.62","value":"106.62","low":"106.46","high":"106.62","ts":"1773037200"},{"volume":"10270","open":"106.82","close":"106.68","value":"106.68","low":"106.64","high":"106.82","ts":"1773037500"},{"volume":"5360","open":"106.66","close":"106.66","value":"106.66","low":"106.6","high":"106.66","ts":"1773037800"},{"volume":"27180","open":"106.9","close":"107.04","value":"107.04","low":"106.82","high":"107.12","ts":"1773038100"},{"volume":"21830","open":"106.94","close":"107.12","value":"107.12","low":"106.94","high":"107.14","ts":"1773038400"},{"volume":"460","open":"107.18","close":"107.26","value":"107.26","low":"107.18","high":"107.26","ts":"1773038700"},{"volume":"820","open":"107.1","close":"107.04","value":"107.04","low":"107.04","high":"107.1","ts":"1773039000"},{"volume":"1460","open":"107.08","close":"107.02","value":"107.02","low":"106.98","high":"107.08","ts":"1773039300"},{"volume":"8140","open":"107.1","close":"107.04","value":"107.04","low":"107.04","high":"107.16","ts":"1773039600"},{"volume":"990","open":"107.2","close":"107.16","value":"107.16","low":"107.1","high":"107.2","ts":"1773039900"},{"volume":"790","open":"107.04","close":"107.2","value":"107.2","low":"107.02","high":"107.26","ts":"1773040200"},{"volume":"2150","open":"107.22","close":"107.12","value":"107.12","low":"107.12","high":"107.22","ts":"1773040500"},{"volume":"5640","open":"107.08","close":"107.1","value":"107.1","low":"107.04","high":"107.1","ts":"1773040800"},{"volume":"1900","open":"106.96","close":"107","value":"107","low":"106.96","high":"107.02","ts":"1773041100"},{"volume":"2940","open":"107.12","close":"107.22","value":"107.22","low":"107.12","high":"107.22","ts":"1773041400"},{"volume":"50","open":"107.06","close":"107.08","value":"107.08","low":"107.02","high":"107.08","ts":"1773041700"},{"volume":"760","open":"106.9","close":"106.92","value":"106.92","low":"106.9","high":"106.96","ts":"1773042000"},{"volume":"1570","open":"106.82","close":"106.92","value":"106.92","low":"106.82","high":"106.92","ts":"1773042300"},{"volume":"170","open":"106.92","close":"106.92","value":"106.92","low":"106.92","high":"106.92","ts":"1773042600"},{"volume":"2640","open":"106.94","close":"106.98","value":"106.98","low":"106.94","high":"106.98","ts":"1773042900"},{"volume":"2520","open":"106.9","close":"106.92","value":"106.92","low":"106.84","high":"106.96","ts":"1773043200"},{"volume":"1320","open":"107","close":"106.94","value":"106.94","low":"106.94","high":"107","ts":"1773043500"},{"volume":"140","open":"107","close":"107","value":"107","low":"106.98","high":"107","ts":"1773043800"},{"volume":"650","open":"106.78","close":"106.8","value":"106.8","low":"106.78","high":"106.82","ts":"1773044100"},{"volume":"830","open":"106.82","close":"106.82","value":"106.82","low":"106.8","high":"106.84","ts":"1773044400"},{"volume":"760","open":"106.9","close":"107","value":"107","low":"106.9","high":"107","ts":"1773044700"},{"volume":"570","open":"106.78","close":"106.8","value":"106.8","low":"106.78","high":"106.8","ts":"1773045000"},{"volume":"7060","open":"106.78","close":"106.74","value":"106.74","low":"106.74","high":"106.78","ts":"1773045300"},{"volume":"3240","open":"106.78","close":"106.8","value":"106.8","low":"106.72","high":"106.8","ts":"1773045600"},{"volume":"2940","open":"106.72","close":"106.6","value":"106.6","low":"106.58","high":"106.72","ts":"1773045900"},{"volume":"4260","open":"106.64","close":"106.66","value":"106.66","low":"106.64","high":"106.66","ts":"1773046200"},{"volume":"1660","open":"106.84","close":"106.8","value":"106.8","low":"106.76","high":"106.84","ts":"1773046500"},{"volume":"2870","open":"106.8","close":"106.68","value":"106.68","low":"106.68","high":"106.8","ts":"1773046800"},{"volume":"2130","open":"106.74","close":"106.74","value":"106.74","low":"106.72","high":"106.76","ts":"1773047100"},{"volume":"950","open":"106.8","close":"106.8","value":"106.8","low":"106.74","high":"106.8","ts":"1773047400"},{"volume":"2420","open":"106.46","close":"106.48","value":"106.48","low":"106.46","high":"106.48","ts":"1773047700"},{"volume":"4180","open":"106.6","close":"106.6","value":"106.6","low":"106.56","high":"106.62","ts":"1773048000"},{"volume":"290","open":"106.58","close":"106.58","value":"106.58","low":"106.54","high":"106.58","ts":"1773048300"},{"volume":"3900","open":"106.44","close":"106.42","value":"106.42","low":"106.42","high":"106.44","ts":"1773048600"},{"volume":"6020","open":"106.56","close":"106.54","value":"106.54","low":"106.52","high":"106.56","ts":"1773048900"},{"volume":"1290","open":"106.54","close":"106.5","value":"106.5","low":"106.5","high":"106.56","ts":"1773049200"},{"volume":"580","open":"106.6","close":"106.6","value":"106.6","low":"106.6","high":"106.6","ts":"1773049500"},{"volume":"580","open":"106.56","close":"106.6","value":"106.6","low":"106.56","high":"106.6","ts":"1773049800"},{"volume":"280","open":"106.56","close":"106.56","value":"106.56","low":"106.54","high":"106.56","ts":"1773050100"},{"volume":"7540","open":"106.58","close":"106.72","value":"106.72","low":"106.58","high":"106.72","ts":"1773050400"},{"volume":"560","open":"106.66","close":"106.74","value":"106.74","low":"106.66","high":"106.74","ts":"1773050700"},{"volume":"1430","open":"106.78","close":"106.8","value":"106.8","low":"106.78","high":"106.8","ts":"1773051000"},{"volume":"110","open":"106.86","close":"106.86","value":"106.86","low":"106.86","high":"106.86","ts":"1773051300"},{"volume":"670","open":"106.84","close":"106.84","value":"106.84","low":"106.84","high":"106.92","ts":"1773051600"},{"volume":"550","open":"107","close":"107","value":"107","low":"106.94","high":"107","ts":"1773051900"},{"volume":"820","open":"106.98","close":"106.96","value":"106.96","low":"106.94","high":"107","ts":"1773052200"},{"volume":"560","open":"106.98","close":"106.94","value":"106.94","low":"106.94","high":"107.02","ts":"1773052500"},{"volume":"820","open":"106.94","close":"106.96","value":"106.96","low":"106.92","high":"106.96","ts":"1773052800"},{"volume":"770","open":"106.94","close":"106.94","value":"106.94","low":"106.92","high":"106.96","ts":"1773053100"},{"volume":"1450","open":"106.84","close":"106.84","value":"106.84","low":"106.82","high":"106.84","ts":"1773053400"},{"volume":"960","open":"106.94","close":"106.9","value":"106.9","low":"106.9","high":"106.98","ts":"1773053700"},{"volume":"460","open":"106.92","close":"106.86","value":"106.86","low":"106.86","high":"106.94","ts":"1773054000"},{"volume":"10","open":"106.9","close":"106.9","value":"106.9","low":"106.9","high":"106.9","ts":"1773054300"},{"volume":"320","open":"106.92","close":"106.9","value":"106.9","low":"106.9","high":"106.92","ts":"1773054600"},{"volume":"2790","open":"106.9","close":"106.84","value":"106.84","low":"106.84","high":"106.96","ts":"1773054900"},{"volume":"3470","open":"106.84","close":"106.82","value":"106.82","low":"106.82","high":"106.88","ts":"1773055200"},{"volume":"8620","open":"106.8","close":"106.8","value":"106.8","low":"106.8","high":"106.88","ts":"1773055500"},{"volume":"2630","open":"106.86","close":"106.8","value":"106.8","low":"106.8","high":"106.9","ts":"1773055800"},{"volume":"3780","open":"106.82","close":"106.78","value":"106.78","low":"106.76","high":"106.84","ts":"1773056100"},{"volume":"310","open":"106.78","close":"106.78","value":"106.78","low":"106.78","high":"106.78","ts":"1773056400"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"20","open":"110.36","close":"110.36","value":"110.36","low":"110.36","high":"110.36","ts":"1772449200"},{"volume":"480","open":"110.7","close":"110.68","value":"110.68","low":"110.68","high":"110.72","ts":"1772452800"},{"volume":"30","open":"110.1","close":"110.12","value":"110.12","low":"110.1","high":"110.12","ts":"1772456400"},{"volume":"16010","open":"110.2","close":"110.32","value":"110.32","low":"110.2","high":"110.34","ts":"1772460000"},{"volume":"2000","open":"110.92","close":"110.92","value":"110.92","low":"110.92","high":"110.92","ts":"1772463600"},{"volume":"2400","open":"110.26","close":"110.22","value":"110.22","low":"110.22","high":"110.28","ts":"1772467200"},{"volume":"7390","open":"110.3","close":"110.22","value":"110.22","low":"110.22","high":"110.3","ts":"1772470800"},{"volume":"3050","open":"110.02","close":"110.06","value":"110.06","low":"110.02","high":"110.06","ts":"1772474400"},{"volume":"50","open":"110.22","close":"110.22","value":"110.22","low":"110.22","high":"110.22","ts":"1772478000"},{"volume":"500","open":"110.7","close":"110.74","value":"110.74","low":"110.7","high":"110.74","ts":"1772481600"},{"volume":"950","open":"110.3","close":"110.3","value":"110.3","low":"110.3","high":"110.3","ts":"1772506800"},{"volume":"600","open":"110.7","close":"110.74","value":"110.74","low":"110.7","high":"110.74","ts":"1772510400"},{"volume":"1060","open":"111.22","close":"111.34","value":"111.34","low":"111.22","high":"111.38","ts":"1772514000"},{"volume":"40","open":"110.92","close":"110.98","value":"110.98","low":"110.92","high":"110.98","ts":"1772517600"},{"volume":"27640","open":"111.96","close":"112.04","value":"112.04","low":"111.94","high":"112.1","ts":"1772521200"},{"volume":"11260","open":"112.28","close":"112.18","value":"112.18","low":"112.16","high":"112.28","ts":"1772524800"},{"volume":"4740","open":"111.96","close":"112","value":"112","low":"111.92","high":"112","ts":"1772528400"},{"volume":"12010","open":"111.88","close":"111.74","value":"111.74","low":"111.72","high":"111.9","ts":"1772532000"},{"volume":"2440","open":"111.6","close":"111.58","value":"111.58","low":"111.58","high":"111.64","ts":"1772535600"},{"volume":"2120","open":"111.5","close":"111.5","value":"111.5","low":"111.48","high":"111.5","ts":"1772539200"},{"volume":"2690","open":"111.24","close":"111.26","value":"111.26","low":"111.2","high":"111.26","ts":"1772542800"},{"volume":"9830","open":"111.22","close":"111.16","value":"111.16","low":"111.16","high":"111.26","ts":"1772546400"},{"volume":"150","open":"111.28","close":"111.28","value":"111.28","low":"111.28","high":"111.28","ts":"1772550000"},{"volume":"980","open":"110.98","close":"110.98","value":"110.98","low":"110.98","high":"110.98","ts":"1772553600"},{"volume":"10","open":"110.52","close":"110.52","value":"110.52","low":"110.52","high":"110.52","ts":"1772557200"},{"volume":"10","open":"110.82","close":"110.82","value":"110.82","low":"110.82","high":"110.82","ts":"1772560800"},{"volume":"9060","open":"110.88","close":"111","value":"111","low":"110.84","high":"111.1","ts":"1772564400"},{"volume":"160","open":"110.78","close":"110.76","value":"110.76","low":"110.76","high":"110.78","ts":"1772568000"},{"volume":"1000","open":"110.98","close":"110.98","value":"110.98","low":"110.98","high":"110.98","ts":"1772593200"},{"volume":"2990","open":"111.58","close":"111.56","value":"111.56","low":"111.56","high":"111.58","ts":"1772596800"},{"volume":"350","open":"111.44","close":"111.44","value":"111.44","low":"111.44","high":"111.46","ts":"1772600400"},{"volume":"10","open":"111.12","close":"111.12","value":"111.12","low":"111.12","high":"111.12","ts":"1772604000"},{"volume":"10","open":"111.06","close":"111.06","value":"111.06","low":"111.06","high":"111.06","ts":"1772607600"},{"volume":"6990","open":"111.12","close":"111.22","value":"111.22","low":"111.12","high":"111.22","ts":"1772611200"},{"volume":"230","open":"111.38","close":"111.4","value":"111.4","low":"111.38","high":"111.4","ts":"1772614800"},{"volume":"9680","open":"111.66","close":"111.66","value":"111.66","low":"111.66","high":"111.7","ts":"1772618400"},{"volume":"10","open":"111.52","close":"111.52","value":"111.52","low":"111.52","high":"111.52","ts":"1772622000"},{"volume":"90","open":"111.3","close":"111.3","value":"111.3","low":"111.3","high":"111.34","ts":"1772625600"},{"volume":"6270","open":"111.02","close":"110.9","value":"110.9","low":"110.9","high":"111.02","ts":"1772629200"},{"volume":"5910","open":"110.22","close":"110.28","value":"110.28","low":"110.2","high":"110.28","ts":"1772632800"},{"volume":"460","open":"110.18","close":"110.18","value":"110.18","low":"110.18","high":"110.18","ts":"1772636400"},{"volume":"1750","open":"110.7","close":"110.62","value":"110.62","low":"110.62","high":"110.7","ts":"1772640000"},{"volume":"230","open":"110.62","close":"110.6","value":"110.6","low":"110.6","high":"110.62","ts":"1772643600"},{"volume":"140","open":"110.5","close":"110.46","value":"110.46","low":"110.46","high":"110.54","ts":"1772647200"},{"volume":"1740","open":"110.46","close":"110.46","value":"110.46","low":"110.46","high":"110.46","ts":"1772650800"},{"volume":"1570","open":"110.32","close":"110.3","value":"110.3","low":"110.3","high":"110.34","ts":"1772654400"},{"volume":"580","open":"110.34","close":"110.34","value":"110.34","low":"110.34","high":"110.34","ts":"1772679600"},{"volume":"400","open":"110.82","close":"110.82","value":"110.82","low":"110.82","high":"110.82","ts":"1772683200"},{"volume":"3020","open":"110.74","close":"110.74","value":"110.74","low":"110.72","high":"110.74","ts":"1772686800"},{"volume":"40","open":"110.66","close":"110.66","value":"110.66","low":"110.66","high":"110.66","ts":"1772690400"},{"volume":"9360","open":"110.56","close":"110.56","value":"110.56","low":"110.54","high":"110.56","ts":"1772694000"},{"volume":"1080","open":"110.46","close":"110.44","value":"110.44","low":"110.42","high":"110.46","ts":"1772697600"},{"volume":"1260","open":"110.28","close":"110.26","value":"110.26","low":"110.24","high":"110.32","ts":"1772701200"},{"volume":"160","open":"110.22","close":"110.22","value":"110.22","low":"110.22","high":"110.24","ts":"1772704800"},{"volume":"350","open":"110.54","close":"110.5","value":"110.5","low":"110.5","high":"110.56","ts":"1772708400"},{"volume":"70","open":"110.22","close":"110.16","value":"110.16","low":"110.16","high":"110.22","ts":"1772712000"},{"volume":"45480","open":"108.74","close":"108.6","value":"108.6","low":"108.58","high":"108.8","ts":"1772715600"},{"volume":"7800","open":"108.18","close":"108.26","value":"108.26","low":"108.18","high":"108.26","ts":"1772719200"},{"volume":"40","open":"107.94","close":"107.94","value":"107.94","low":"107.94","high":"107.94","ts":"1772722800"},{"volume":"100","open":"108.14","close":"108.14","value":"108.14","low":"108.14","high":"108.14","ts":"1772726400"},{"volume":"5010","open":"108.4","close":"108.36","value":"108.36","low":"108.36","high":"108.42","ts":"1772730000"},{"volume":"2580","open":"108.24","close":"108.24","value":"108.24","low":"108.24","high":"108.26","ts":"1772733600"},{"volume":"20","open":"108.2","close":"108.2","value":"108.2","low":"108.2","high":"108.2","ts":"1772737200"},{"volume":"7140","open":"108.12","close":"108.22","value":"108.22","low":"108.08","high":"108.22","ts":"1772740800"},{"volume":"1630","open":"108.22","close":"108.22","value":"108.22","low":"108.22","high":"108.22","ts":"1772766000"},{"volume":"9570","open":"108","close":"108.06","value":"108.06","low":"108","high":"108.06","ts":"1772769600"},{"volume":"9960","open":"108","close":"108.12","value":"108.12","low":"108","high":"108.12","ts":"1772773200"},{"volume":"2940","open":"108","close":"108.02","value":"108.02","low":"108","high":"108.06","ts":"1772776800"},{"volume":"1750","open":"108.16","close":"108.16","value":"108.16","low":"108.16","high":"108.16","ts":"1772780400"},{"volume":"43640","open":"108.84","close":"108.9","value":"108.9","low":"108.84","high":"108.92","ts":"1772784000"},{"volume":"37240","open":"108.76","close":"108.54","value":"108.54","low":"108.48","high":"108.76","ts":"1772787600"},{"volume":"4040","open":"108.32","close":"108.34","value":"108.34","low":"108.28","high":"108.34","ts":"1772791200"},{"volume":"9770","open":"107.4","close":"107.36","value":"107.36","low":"107.36","high":"107.44","ts":"1772794800"},{"volume":"4520","open":"107.48","close":"107.42","value":"107.42","low":"107.42","high":"107.54","ts":"1772798400"},{"volume":"7630","open":"106.94","close":"106.9","value":"106.9","low":"106.84","high":"106.96","ts":"1772802000"},{"volume":"4250","open":"107.34","close":"107.44","value":"107.44","low":"107.34","high":"107.44","ts":"1772805600"},{"volume":"1510","open":"107.08","close":"107.08","value":"107.08","low":"107.08","high":"107.08","ts":"1772809200"},{"volume":"270","open":"107.16","close":"107.2","value":"107.2","low":"107.16","high":"107.2","ts":"1772812800"},{"volume":"5460","open":"106.74","close":"106.7","value":"106.7","low":"106.68","high":"106.74","ts":"1772816400"},{"volume":"34560","open":"106.74","close":"106.84","value":"106.84","low":"106.7","high":"106.86","ts":"1772820000"},{"volume":"236440","open":"106.86","close":"106.56","value":"106.56","low":"106.52","high":"106.88","ts":"1772823600"},{"volume":"279720","open":"106.54","close":"106.3","value":"106.3","low":"106.24","high":"106.66","ts":"1772827200"},{"volume":"6530","open":"106.04","close":"106.04","value":"106.04","low":"106.04","high":"106.04","ts":"1773025200"},{"volume":"390","open":"107.16","close":"107.16","value":"107.16","low":"107.16","high":"107.18","ts":"1773028800"},{"volume":"970","open":"106.66","close":"106.76","value":"106.76","low":"106.66","high":"106.76","ts":"1773032400"},{"volume":"1460","open":"107.08","close":"107.02","value":"107.02","low":"106.98","high":"107.08","ts":"1773036000"},{"volume":"2640","open":"106.94","close":"106.98","value":"106.98","low":"106.94","high":"106.98","ts":"1773039600"},{"volume":"1660","open":"106.84","close":"106.8","value":"106.8","low":"106.76","high":"106.84","ts":"1773043200"},{"volume":"74900","open":"106.54","close":"106.56","value":"106.56","low":"106.5","high":"106.68","ts":"1773046800"},{"volume":"153650","open":"106.54","close":"106.9","value":"106.9","low":"106.5","high":"107.06","ts":"1773050400"},{"volume":"35410","open":"106.88","close":"106.78","value":"106.78","low":"106.76","high":"106.96","ts":"1773054000"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"5183710","open":"110.34","close":"109.7","value":"109.7","low":"109.46","high":"111.36","ts":"1770325200"},{"volume":"384000","open":"110","close":"110.2","value":"110.2","low":"109.7","high":"110.22","ts":"1770411600"},{"volume":"627360","open":"110.34","close":"109.86","value":"109.86","low":"109.62","high":"110.56","ts":"1770498000"},{"volume":"4162980","open":"109.7","close":"108.42","value":"108.42","low":"108.26","high":"110","ts":"1770584400"},{"volume":"4008550","open":"108.48","close":"107.24","value":"107.24","low":"106.86","high":"108.92","ts":"1770670800"},{"volume":"11080760","open":"107.3","close":"109.52","value":"109.52","low":"107.3","high":"110.66","ts":"1770757200"},{"volume":"7962940","open":"109.16","close":"111.08","value":"111.08","low":"108.86","high":"112.5","ts":"1770843600"},{"volume":"10172290","open":"110.98","close":"113.22","value":"113.22","low":"109.54","high":"113.5","ts":"1770930000"},{"volume":"5991760","open":"113.6","close":"112","value":"112","low":"111.66","high":"113.94","ts":"1771189200"},{"volume":"4690890","open":"112.36","close":"111.82","value":"111.82","low":"111.14","high":"112.96","ts":"1771275600"},{"volume":"2699580","open":"111.48","close":"112.06","value":"112.06","low":"110.54","high":"112.28","ts":"1771362000"},{"volume":"4391450","open":"112.48","close":"110.84","value":"110.84","low":"110.72","high":"113.04","ts":"1771448400"},{"volume":"3290120","open":"111.24","close":"111.26","value":"111.26","low":"110.1","high":"111.56","ts":"1771534800"},{"volume":"146230","open":"111.04","close":"111.06","value":"111.06","low":"110.8","high":"111.2","ts":"1771621200"},{"volume":"255070","open":"111","close":"111.36","value":"111.36","low":"110.96","high":"111.84","ts":"1771707600"},{"volume":"179460","open":"111.5","close":"111.28","value":"111.28","low":"111.18","high":"111.58","ts":"1771794000"},{"volume":"4739550","open":"111.3","close":"109.92","value":"109.92","low":"109.62","high":"112.3","ts":"1771880400"},{"volume":"3366440","open":"110","close":"111.34","value":"111.34","low":"109.76","high":"111.34","ts":"1771966800"},{"volume":"7348770","open":"111.34","close":"112.02","value":"112.02","low":"110.98","high":"113.2","ts":"1772053200"},{"volume":"5285510","open":"112.2","close":"111.92","value":"111.92","low":"111.7","high":"113.38","ts":"1772139600"},{"volume":"1420100","open":"111.92","close":"111.08","value":"111.08","low":"110.58","high":"112.44","ts":"1772226000"},{"volume":"531280","open":"111.08","close":"111.3","value":"111.3","low":"110.6","high":"111.4","ts":"1772312400"},{"volume":"6262080","open":"111","close":"110.74","value":"110.74","low":"109.1","high":"111.3","ts":"1772398800"},{"volume":"76250","open":"110.88","close":"110.76","value":"110.76","low":"110.68","high":"111.1","ts":"1772485200"},{"volume":"4210640","open":"110.98","close":"110.3","value":"110.3","low":"110.08","high":"112","ts":"1772571600"},{"volume":"7483490","open":"110.34","close":"108.22","value":"108.22","low":"107.44","high":"110.98","ts":"1772658000"},{"volume":"8078190","open":"108.22","close":"106.3","value":"106.3","low":"106.24","high":"109.08","ts":"1772744400"},{"volume":"2671020","open":"106.04","close":"106.78","value":"106.78","low":"105.68","high":"107.7","ts":"1773003600"}]},{"range":"year","tabText":"Год","data":[{"volume":"4424020","open":"159.86","close":"159.06","value":"159.06","low":"157.72","high":"160.9","ts":"1741554000"},{"volume":"1323360","open":"159.18","close":"158.22","value":"158.22","low":"157.02","high":"159.46","ts":"1741640400"},{"volume":"3982260","open":"158.22","close":"156.96","value":"156.96","low":"156","high":"158.7","ts":"1741726800"},{"volume":"10439180","open":"156.96","close":"156.16","value":"156.16","low":"151.52","high":"159.78","ts":"1741813200"},{"volume":"7050400","open":"156.02","close":"155.56","value":"155.56","low":"153.12","high":"156.74","ts":"1741899600"},{"volume":"117110","open":"155.58","close":"156.08","value":"156.08","low":"155.22","high":"156.38","ts":"1741986000"},{"volume":"496700","open":"156.08","close":"158.8","value":"158.8","low":"155.36","high":"159.18","ts":"1742072400"},{"volume":"574530","open":"160.98","close":"161.4","value":"161.4","low":"160.2","high":"161.44","ts":"1742158800"},{"volume":"9874470","open":"161.7","close":"158.08","value":"158.08","low":"157.28","high":"163.4","ts":"1742245200"},{"volume":"6386210","open":"158.08","close":"159.14","value":"159.14","low":"156.04","high":"159.92","ts":"1742331600"},{"volume":"6798070","open":"159.14","close":"159.36","value":"159.36","low":"156.9","high":"160.66","ts":"1742418000"},{"volume":"5051570","open":"159.38","close":"157.06","value":"157.06","low":"156.02","high":"160.12","ts":"1742504400"},{"volume":"4722540","open":"157.02","close":"154.44","value":"154.44","low":"154","high":"157.44","ts":"1742763600"},{"volume":"7046790","open":"154.4","close":"154.46","value":"154.46","low":"150.52","high":"155.7","ts":"1742850000"},{"volume":"6684760","open":"154.58","close":"149.1","value":"149.1","low":"148.76","high":"155.5","ts":"1742936400"},{"volume":"12615940","open":"149","close":"143.1","value":"143.1","low":"142.64","high":"149.1","ts":"1743022800"},{"volume":"5540660","open":"140.2","close":"142.26","value":"142.26","low":"140.16","high":"143.68","ts":"1743109200"},{"volume":"1402180","open":"142.44","close":"139.6","value":"139.6","low":"139.08","high":"142.46","ts":"1743195600"},{"volume":"1561780","open":"139.58","close":"139.14","value":"139.14","low":"139.06","high":"141","ts":"1743282000"},{"volume":"12956600","open":"139.1","close":"144.58","value":"144.58","low":"137.52","high":"145.04","ts":"1743368400"},{"volume":"9920370","open":"144.46","close":"140.24","value":"140.24","low":"139.74","high":"145.84","ts":"1743454800"},{"volume":"6036390","open":"140.24","close":"143.58","value":"143.58","low":"139.3","high":"144.26","ts":"1743541200"},{"volume":"11397640","open":"143.6","close":"138.2","value":"138.2","low":"135.28","high":"144.76","ts":"1743627600"},{"volume":"17738240","open":"139","close":"129.28","value":"129.28","low":"129","high":"139.2","ts":"1743714000"},{"volume":"1601210","open":"129","close":"128.6","value":"128.6","low":"126.3","high":"129","ts":"1743800400"},{"volume":"1634750","open":"128.98","close":"130.56","value":"130.56","low":"128.2","high":"131.14","ts":"1743886800"},{"volume":"29664370","open":"128.16","close":"124.64","value":"124.64","low":"119.12","high":"129.1","ts":"1743973200"},{"volume":"14398810","open":"125.26","close":"121","value":"121","low":"120.8","high":"126.46","ts":"1744059600"},{"volume":"22238580","open":"120.7","close":"128.08","value":"128.08","low":"118.84","high":"128.68","ts":"1744146000"},{"volume":"11467590","open":"128.6","close":"128.12","value":"128.12","low":"125.2","high":"129.88","ts":"1744232400"},{"volume":"17250930","open":"128","close":"135.06","value":"135.06","low":"127.66","high":"135.3","ts":"1744318800"},{"volume":"1074980","open":"136","close":"137.3","value":"137.3","low":"136","high":"137.38","ts":"1744405200"},{"volume":"463500","open":"137.1","close":"136.92","value":"136.92","low":"136.58","high":"137.48","ts":"1744491600"},{"volume":"8514790","open":"136.8","close":"131.34","value":"131.34","low":"130.42","high":"137.08","ts":"1744578000"},{"volume":"562950","open":"130.12","close":"130.56","value":"130.56","low":"129.8","high":"131.1","ts":"1744664400"},{"volume":"8040780","open":"130.1","close":"131.8","value":"131.8","low":"128.22","high":"133.38","ts":"1744750800"},{"volume":"7039960","open":"131.62","close":"134.28","value":"134.28","low":"131.6","high":"134.5","ts":"1744837200"},{"volume":"10123640","open":"133","close":"130.84","value":"130.84","low":"129","high":"133.42","ts":"1744923600"},{"volume":"771750","open":"131.86","close":"131.86","value":"131.86","low":"131.7","high":"132.16","ts":"1745182800"},{"volume":"12333020","open":"132.1","close":"136.02","value":"136.02","low":"131.56","high":"137","ts":"1745269200"},{"volume":"8327900","open":"136.02","close":"133.06","value":"133.06","low":"131.62","high":"136.9","ts":"1745355600"},{"volume":"7174500","open":"133","close":"133.36","value":"133.36","low":"132.56","high":"135.5","ts":"1745442000"},{"volume":"6287030","open":"133.56","close":"135.76","value":"135.76","low":"133.42","high":"136.32","ts":"1745528400"},{"volume":"1416890","open":"136.48","close":"136","value":"136","low":"135.78","high":"137.84","ts":"1745614800"},{"volume":"344150","open":"136.46","close":"136.94","value":"136.94","low":"136.04","high":"137.16","ts":"1745701200"},{"volume":"8144090","open":"137.1","close":"134.04","value":"134.04","low":"133.62","high":"137.44","ts":"1745787600"},{"volume":"6665660","open":"134.04","close":"130.24","value":"130.24","low":"129.96","high":"134.72","ts":"1745874000"},{"volume":"6919100","open":"130.82","close":"130.28","value":"130.28","low":"127.4","high":"131.9","ts":"1745960400"},{"volume":"3417760","open":"130.28","close":"125.86","value":"125.86","low":"125.32","high":"130.68","ts":"1746133200"},{"volume":"495520","open":"125.78","close":"126.8","value":"126.8","low":"125.4","high":"127.44","ts":"1746219600"},{"volume":"267400","open":"126.96","close":"127.38","value":"127.38","low":"126.52","high":"127.66","ts":"1746306000"},{"volume":"6214850","open":"127.8","close":"123.3","value":"123.3","low":"122.3","high":"127.8","ts":"1746392400"},{"volume":"4566180","open":"122.9","close":"126.18","value":"126.18","low":"122.18","high":"127.14","ts":"1746478800"},{"volume":"4767740","open":"126.84","close":"126.28","value":"126.28","low":"124.72","high":"127.58","ts":"1746565200"},{"volume":"3238300","open":"126.28","close":"126.88","value":"126.88","low":"126.18","high":"129.54","ts":"1746651600"},{"volume":"241120","open":"127.1","close":"127.42","value":"127.42","low":"126.92","high":"127.86","ts":"1746824400"},{"volume":"1019940","open":"128.8","close":"129.1","value":"129.1","low":"128.36","high":"130.34","ts":"1746910800"},{"volume":"6312580","open":"129.6","close":"130.38","value":"130.38","low":"129.24","high":"131.6","ts":"1746997200"},{"volume":"4912100","open":"130.38","close":"128.74","value":"128.74","low":"127.9","high":"131","ts":"1747083600"},{"volume":"3549870","open":"128.84","close":"125.48","value":"125.48","low":"125.38","high":"129.3","ts":"1747170000"},{"volume":"6147790","open":"126","close":"126.42","value":"126.42","low":"123.84","high":"127.66","ts":"1747256400"},{"volume":"4436540","open":"126.58","close":"126.06","value":"126.06","low":"123.9","high":"127.68","ts":"1747342800"},{"volume":"456320","open":"126.4","close":"127.78","value":"127.78","low":"126.32","high":"128.1","ts":"1747429200"},{"volume":"413290","open":"128.3","close":"128.72","value":"128.72","low":"127.86","high":"128.82","ts":"1747515600"},{"volume":"4283570","open":"128.98","close":"126.92","value":"126.92","low":"126.32","high":"130","ts":"1747602000"},{"volume":"4556560","open":"127","close":"124.32","value":"124.32","low":"123.68","high":"127.66","ts":"1747688400"},{"volume":"3640650","open":"124.42","close":"124.04","value":"124.04","low":"122.72","high":"124.9","ts":"1747774800"},{"volume":"14325480","open":"124","close":"117.58","value":"117.58","low":"117.54","high":"124.3","ts":"1747861200"},{"volume":"10793300","open":"117.58","close":"116.82","value":"116.82","low":"116.1","high":"118.24","ts":"1747947600"},{"volume":"9589280","open":"116.7","close":"113.96","value":"113.96","low":"113.36","high":"116.8","ts":"1748206800"},{"volume":"6349340","open":"113.9","close":"114.62","value":"114.62","low":"112.18","high":"115.2","ts":"1748293200"},{"volume":"9275460","open":"114.62","close":"119.36","value":"119.36","low":"114.62","high":"119.44","ts":"1748379600"},{"volume":"7515270","open":"119.5","close":"115.94","value":"115.94","low":"115.8","high":"119.82","ts":"1748466000"},{"volume":"7022250","open":"115.94","close":"117.18","value":"117.18","low":"115.22","high":"118.92","ts":"1748552400"},{"volume":"204100","open":"117.18","close":"117.34","value":"117.34","low":"117.04","high":"117.7","ts":"1748638800"},{"volume":"1858230","open":"117.06","close":"114.4","value":"114.4","low":"114","high":"117.28","ts":"1748725200"},{"volume":"7172770","open":"114.52","close":"117.44","value":"117.44","low":"113.94","high":"118.12","ts":"1748811600"},{"volume":"7859670","open":"117.24","close":"120","value":"120","low":"117.24","high":"120.08","ts":"1748898000"},{"volume":"16727680","open":"120.48","close":"119.34","value":"119.34","low":"119.04","high":"121.96","ts":"1748984400"},{"volume":"11046820","open":"119.5","close":"120.2","value":"120.2","low":"118.06","high":"121.5","ts":"1749070800"},{"volume":"12416280","open":"120.24","close":"117","value":"117","low":"116.64","high":"123.9","ts":"1749157200"},{"volume":"388720","open":"117.2","close":"117.54","value":"117.54","low":"116.8","high":"118","ts":"1749243600"},{"volume":"793620","open":"117.5","close":"116.28","value":"116.28","low":"115.14","high":"117.5","ts":"1749330000"},{"volume":"348380","open":"114.2","close":"114.04","value":"114.04","low":"113.78","high":"114.3","ts":"1749416400"},{"volume":"10610930","open":"114.26","close":"111.74","value":"111.74","low":"111.12","high":"114.6","ts":"1749502800"},{"volume":"9346330","open":"111.96","close":"111.04","value":"111.04","low":"110.56","high":"112.76","ts":"1749589200"},{"volume":"3158080","open":"111.36","close":"111.18","value":"111.18","low":"111","high":"112.46","ts":"1749762000"},{"volume":"637480","open":"111.18","close":"111.94","value":"111.94","low":"111.18","high":"112.1","ts":"1749848400"},{"volume":"605180","open":"112.24","close":"112.1","value":"112.1","low":"111.54","high":"112.66","ts":"1749934800"},{"volume":"7391840","open":"112.46","close":"110.28","value":"110.28","low":"110.02","high":"112.8","ts":"1750021200"},{"volume":"13632030","open":"110.2","close":"111.94","value":"111.94","low":"109.68","high":"113.22","ts":"1750107600"},{"volume":"4878800","open":"113.54","close":"112.44","value":"112.44","low":"112.02","high":"114","ts":"1750194000"},{"volume":"7888300","open":"112.66","close":"111.72","value":"111.72","low":"110.4","high":"113.44","ts":"1750280400"},{"volume":"4770670","open":"111.22","close":"110.28","value":"110.28","low":"110.12","high":"112.6","ts":"1750366800"},{"volume":"10828830","open":"110.3","close":"108.8","value":"108.8","low":"107.58","high":"110.66","ts":"1750626000"},{"volume":"7133150","open":"108.4","close":"109.12","value":"109.12","low":"107.16","high":"109.62","ts":"1750712400"},{"volume":"8198850","open":"109.2","close":"110","value":"110","low":"108.4","high":"110.6","ts":"1750798800"},{"volume":"5651270","open":"110.02","close":"110.36","value":"110.36","low":"109.74","high":"111.48","ts":"1750885200"},{"volume":"11417080","open":"110.5","close":"110.14","value":"110.14","low":"108.02","high":"110.66","ts":"1750971600"},{"volume":"785610","open":"110","close":"110.24","value":"110.24","low":"110","high":"111.18","ts":"1751058000"},{"volume":"824900","open":"110.32","close":"110.24","value":"110.24","low":"109.96","high":"111.02","ts":"1751144400"},{"volume":"14675660","open":"110.4","close":"112.8","value":"112.8","low":"109.88","high":"113.2","ts":"1751230800"},{"volume":"15675830","open":"114.68","close":"115.3","value":"115.3","low":"113.02","high":"115.36","ts":"1751317200"},{"volume":"7339360","open":"115.28","close":"113.7","value":"113.7","low":"113.22","high":"116.04","ts":"1751403600"},{"volume":"934330","open":"114.86","close":"114.46","value":"114.46","low":"114.24","high":"115.2","ts":"1751490000"},{"volume":"8370810","open":"114.2","close":"115.02","value":"115.02","low":"113.42","high":"115.96","ts":"1751576400"},{"volume":"332790","open":"115.06","close":"114.9","value":"114.9","low":"114.4","high":"115.38","ts":"1751662800"},{"volume":"85030","open":"114.78","close":"114.86","value":"114.86","low":"114.56","high":"114.88","ts":"1751749200"},{"volume":"9246010","open":"114.88","close":"111.6","value":"111.6","low":"111.34","high":"114.88","ts":"1751835600"},{"volume":"9461760","open":"111.58","close":"108.68","value":"108.68","low":"108.02","high":"112.62","ts":"1751922000"},{"volume":"7945480","open":"108.88","close":"109.22","value":"109.22","low":"107.2","high":"110.18","ts":"1752008400"},{"volume":"3349560","open":"109.96","close":"109.06","value":"109.06","low":"108.4","high":"109.96","ts":"1752094800"},{"volume":"9482230","open":"109.16","close":"105.68","value":"105.68","low":"105.32","high":"109.48","ts":"1752181200"},{"volume":"498330","open":"105.6","close":"106.18","value":"106.18","low":"105.5","high":"106.62","ts":"1752267600"},{"volume":"618130","open":"106.18","close":"106.06","value":"106.06","low":"105.08","high":"106.32","ts":"1752354000"},{"volume":"11364850","open":"105","close":"110.08","value":"110.08","low":"103.72","high":"110.24","ts":"1752440400"},{"volume":"6902370","open":"110.1","close":"111.08","value":"111.08","low":"109.66","high":"111.6","ts":"1752526800"},{"volume":"4546360","open":"111.22","close":"111.32","value":"111.32","low":"110.56","high":"112.46","ts":"1752613200"},{"volume":"3730610","open":"111.32","close":"110","value":"110","low":"109.94","high":"112.54","ts":"1752699600"},{"volume":"11464010","open":"110.38","close":"113.66","value":"113.66","low":"110","high":"113.78","ts":"1752786000"},{"volume":"1273880","open":"113.7","close":"113.78","value":"113.78","low":"113.32","high":"114.94","ts":"1752872400"},{"volume":"492270","open":"113.78","close":"114","value":"114","low":"113.72","high":"114.3","ts":"1752958800"},{"volume":"16301410","open":"114.04","close":"116.78","value":"116.78","low":"112.7","high":"117.58","ts":"1753045200"},{"volume":"13976230","open":"116.76","close":"117.16","value":"117.16","low":"116.08","high":"119.2","ts":"1753131600"},{"volume":"9998580","open":"117.16","close":"115.4","value":"115.4","low":"114.38","high":"117.86","ts":"1753218000"},{"volume":"6325900","open":"115.28","close":"114","value":"114","low":"113.36","high":"115.6","ts":"1753304400"},{"volume":"7585420","open":"114.12","close":"112.3","value":"112.3","low":"111.76","high":"115.46","ts":"1753390800"},{"volume":"185550","open":"112.6","close":"112.6","value":"112.6","low":"112.4","high":"112.9","ts":"1753477200"},{"volume":"194710","open":"112.6","close":"112.24","value":"112.24","low":"112.08","high":"112.8","ts":"1753563600"},{"volume":"8185700","open":"112.3","close":"111.14","value":"111.14","low":"110.62","high":"113.22","ts":"1753650000"},{"volume":"7249460","open":"110.98","close":"110.26","value":"110.26","low":"109.42","high":"112.22","ts":"1753736400"},{"volume":"3737460","open":"110.4","close":"108.96","value":"108.96","low":"108.96","high":"110.58","ts":"1753822800"},{"volume":"3285840","open":"108.9","close":"110.34","value":"110.34","low":"108.84","high":"110.72","ts":"1753909200"},{"volume":"4541460","open":"110.16","close":"110.94","value":"110.94","low":"110.16","high":"111.8","ts":"1753995600"},{"volume":"4564060","open":"111.4","close":"111.74","value":"111.74","low":"110.6","high":"111.98","ts":"1754254800"},{"volume":"4195230","open":"111.88","close":"111.58","value":"111.58","low":"110.88","high":"112.4","ts":"1754341200"},{"volume":"8878900","open":"111.56","close":"114.02","value":"114.02","low":"111","high":"115.44","ts":"1754427600"},{"volume":"15098620","open":"114.5","close":"116.46","value":"116.46","low":"113.5","high":"118.5","ts":"1754514000"},{"volume":"13601470","open":"117","close":"122.86","value":"122.86","low":"115.76","high":"123","ts":"1754600400"},{"volume":"740880","open":"127.48","close":"128.12","value":"128.12","low":"127.42","high":"128.28","ts":"1754859600"},{"volume":"8611100","open":"128.6","close":"128.1","value":"128.1","low":"126.36","high":"128.6","ts":"1754946000"},{"volume":"4929070","open":"127.84","close":"127.26","value":"127.26","low":"126.58","high":"128.96","ts":"1755032400"},{"volume":"10855530","open":"127.5","close":"130.4","value":"130.4","low":"126.52","high":"130.64","ts":"1755118800"},{"volume":"9204370","open":"131.12","close":"132.12","value":"132.12","low":"129.34","high":"132.7","ts":"1755205200"},{"volume":"2808660","open":"128.12","close":"128.02","value":"128.02","low":"128.02","high":"128.88","ts":"1755291600"},{"volume":"235490","open":"128.02","close":"128.02","value":"128.02","low":"128.02","high":"128.02","ts":"1755378000"},{"volume":"14187510","open":"127.4","close":"130.8","value":"130.8","low":"126.14","high":"131.64","ts":"1755464400"},{"volume":"9708580","open":"131.02","close":"128.58","value":"128.58","low":"128.04","high":"132.3","ts":"1755550800"},{"volume":"6262880","open":"128.58","close":"126.58","value":"126.58","low":"126.26","high":"129.4","ts":"1755637200"},{"volume":"12064660","open":"124.36","close":"121.5","value":"121.5","low":"120.5","high":"125","ts":"1755723600"},{"volume":"6585160","open":"121.28","close":"122.2","value":"122.2","low":"120.38","high":"122.34","ts":"1755810000"},{"volume":"132070","open":"122.36","close":"122.36","value":"122.36","low":"122.28","high":"122.62","ts":"1755896400"},{"volume":"339060","open":"122.36","close":"121.5","value":"121.5","low":"121.44","high":"122.4","ts":"1755982800"},{"volume":"47700","open":"120.34","close":"120.3","value":"120.3","low":"120.14","high":"120.38","ts":"1756069200"},{"volume":"4057360","open":"120.3","close":"120.7","value":"120.7","low":"119.5","high":"122.4","ts":"1756155600"},{"volume":"31490","open":"123.04","close":"123.2","value":"123.2","low":"123.02","high":"123.3","ts":"1756242000"},{"volume":"8506720","open":"123.62","close":"119.28","value":"119.28","low":"118.64","high":"123.88","ts":"1756328400"},{"volume":"5097340","open":"119.32","close":"118.8","value":"118.8","low":"117.74","high":"120.22","ts":"1756414800"},{"volume":"234350","open":"118.74","close":"118.78","value":"118.78","low":"118.48","high":"118.94","ts":"1756501200"},{"volume":"402320","open":"118.78","close":"119.34","value":"119.34","low":"118.3","high":"119.7","ts":"1756587600"},{"volume":"10792970","open":"119.6","close":"116.62","value":"116.62","low":"116.14","high":"120.5","ts":"1756674000"},{"volume":"7077120","open":"116.52","close":"115.88","value":"115.88","low":"115","high":"117.78","ts":"1756760400"},{"volume":"5853260","open":"115.7","close":"118.2","value":"118.2","low":"115","high":"118.42","ts":"1756846800"},{"volume":"4039890","open":"118","close":"118.1","value":"118.1","low":"116.3","high":"118.9","ts":"1756933200"},{"volume":"325870","open":"118.46","close":"118.82","value":"118.82","low":"118.46","high":"118.9","ts":"1757019600"},{"volume":"169450","open":"118.82","close":"118.7","value":"118.7","low":"118.48","high":"118.98","ts":"1757106000"},{"volume":"73400","open":"118.72","close":"119.06","value":"119.06","low":"118.72","high":"119.06","ts":"1757192400"},{"volume":"4800850","open":"118.88","close":"120.42","value":"120.42","low":"118.72","high":"120.46","ts":"1757278800"},{"volume":"10711410","open":"120.46","close":"123.66","value":"123.66","low":"120.24","high":"123.7","ts":"1757365200"},{"volume":"6748370","open":"123.74","close":"120.5","value":"120.5","low":"120.08","high":"123.74","ts":"1757451600"},{"volume":"9159130","open":"120.5","close":"118.1","value":"118.1","low":"117.22","high":"121.4","ts":"1757538000"},{"volume":"14053820","open":"118.1","close":"115.62","value":"115.62","low":"115.24","high":"119.2","ts":"1757624400"},{"volume":"360050","open":"115.7","close":"115.34","value":"115.34","low":"115.2","high":"115.72","ts":"1757710800"},{"volume":"910840","open":"115.34","close":"115.62","value":"115.62","low":"114.54","high":"115.72","ts":"1757797200"},{"volume":"6731400","open":"116","close":"114.66","value":"114.66","low":"113.9","high":"116.06","ts":"1757883600"},{"volume":"6961040","open":"114.66","close":"113.5","value":"113.5","low":"112.16","high":"115.7","ts":"1757970000"},{"volume":"6929730","open":"113.34","close":"114.24","value":"114.24","low":"112.66","high":"114.56","ts":"1758056400"},{"volume":"7674410","open":"112.96","close":"112.4","value":"112.4","low":"111.4","high":"113.42","ts":"1758142800"},{"volume":"12779430","open":"112.66","close":"108.5","value":"108.5","low":"107.86","high":"112.68","ts":"1758229200"},{"volume":"9979840","open":"108.34","close":"109.64","value":"109.64","low":"107.3","high":"110","ts":"1758488400"},{"volume":"11279290","open":"109.88","close":"108.14","value":"108.14","low":"107.5","high":"111.2","ts":"1758574800"},{"volume":"7281650","open":"107.78","close":"108.56","value":"108.56","low":"106.42","high":"109.14","ts":"1758661200"},{"volume":"2756630","open":"108.8","close":"106.74","value":"106.74","low":"106.58","high":"108.8","ts":"1758747600"},{"volume":"6213040","open":"106.6","close":"107.6","value":"107.6","low":"106.12","high":"108.1","ts":"1758834000"},{"volume":"96660","open":"107.6","close":"107.6","value":"107.6","low":"107.54","high":"107.92","ts":"1758920400"},{"volume":"687340","open":"107.36","close":"106.78","value":"106.78","low":"106.68","high":"107.56","ts":"1759006800"},{"volume":"7781820","open":"106.4","close":"105.82","value":"105.82","low":"105.02","high":"108.32","ts":"1759093200"},{"volume":"9107890","open":"105.82","close":"104.12","value":"104.12","low":"103.6","high":"106.12","ts":"1759179600"},{"volume":"8785550","open":"104.12","close":"102.58","value":"102.58","low":"101.84","high":"105.4","ts":"1759266000"},{"volume":"8084090","open":"102.6","close":"102.1","value":"102.1","low":"101.48","high":"103.16","ts":"1759352400"},{"volume":"7326910","open":"102","close":"100.6","value":"100.6","low":"100.5","high":"103.48","ts":"1759438800"},{"volume":"1448000","open":"100.6","close":"100.36","value":"100.36","low":"99.82","high":"100.84","ts":"1759525200"},{"volume":"767560","open":"100.38","close":"101.44","value":"101.44","low":"100.12","high":"101.7","ts":"1759611600"},{"volume":"11256060","open":"101.5","close":"102.8","value":"102.8","low":"100.14","high":"103.3","ts":"1759698000"},{"volume":"13300580","open":"102.6","close":"105.62","value":"105.62","low":"101.9","high":"106.18","ts":"1759784400"},{"volume":"11822720","open":"105.48","close":"100.48","value":"100.48","low":"100","high":"105.8","ts":"1759870800"},{"volume":"19563000","open":"100.8","close":"104.02","value":"104.02","low":"96.92","high":"104.98","ts":"1759957200"},{"volume":"9125760","open":"103.98","close":"100.96","value":"100.96","low":"100.88","high":"105.32","ts":"1760043600"},{"volume":"341640","open":"100.02","close":"101.26","value":"101.26","low":"100.02","high":"101.38","ts":"1760130000"},{"volume":"307880","open":"101.26","close":"101.32","value":"101.32","low":"100.84","high":"101.52","ts":"1760216400"},{"volume":"7516550","open":"101.72","close":"100","value":"100","low":"99.52","high":"103.02","ts":"1760302800"},{"volume":"11722040","open":"100.02","close":"97.94","value":"97.94","low":"96.72","high":"100.26","ts":"1760389200"},{"volume":"6315680","open":"98","close":"97.08","value":"97.08","low":"96.5","high":"98.7","ts":"1760475600"},{"volume":"4929470","open":"103.62","close":"104.32","value":"104.32","low":"103.04","high":"104.7","ts":"1760562000"},{"volume":"9295080","open":"105","close":"105.08","value":"105.08","low":"103.74","high":"106.14","ts":"1760648400"},{"volume":"1709610","open":"105.52","close":"107.18","value":"107.18","low":"105.52","high":"107.52","ts":"1760734800"},{"volume":"917830","open":"107.4","close":"106.42","value":"106.42","low":"105.72","high":"107.4","ts":"1760821200"},{"volume":"6389670","open":"106.5","close":"104.34","value":"104.34","low":"103.96","high":"107.08","ts":"1760907600"},{"volume":"11363210","open":"104.68","close":"101.68","value":"101.68","low":"99.56","high":"104.68","ts":"1760994000"},{"volume":"8487580","open":"101.68","close":"99.66","value":"99.66","low":"98.48","high":"102.92","ts":"1761080400"},{"volume":"6561070","open":"97.7","close":"99.38","value":"99.38","low":"97.22","high":"100.16","ts":"1761166800"},{"volume":"6885910","open":"99.4","close":"97.18","value":"97.18","low":"96.62","high":"101","ts":"1761253200"},{"volume":"6377769","open":"97.18","close":"95.04","value":"95.04","low":"94.72","high":"97.18","ts":"1761512400"},{"volume":"8842710","open":"95.04","close":"98.64","value":"98.64","low":"94.58","high":"98.92","ts":"1761598800"},{"volume":"5785950","open":"98.64","close":"98.12","value":"98.12","low":"97.5","high":"99.26","ts":"1761685200"},{"volume":"4641440","open":"98.12","close":"99.54","value":"99.54","low":"97.2","high":"100","ts":"1761771600"},{"volume":"4308170","open":"99.6","close":"97.84","value":"97.84","low":"97","high":"99.78","ts":"1761858000"},{"volume":"1686290","open":"98.22","close":"98.26","value":"98.26","low":"97.74","high":"98.98","ts":"1761944400"},{"volume":"2618910","open":"98.26","close":"100.14","value":"100.14","low":"98.18","high":"100.56","ts":"1762117200"},{"volume":"4476090","open":"100.04","close":"99.4","value":"99.4","low":"98.3","high":"100.66","ts":"1762290000"},{"volume":"3988460","open":"99.28","close":"98.86","value":"98.86","low":"97.88","high":"99.84","ts":"1762376400"},{"volume":"5486750","open":"98.22","close":"100.26","value":"100.26","low":"98.18","high":"101.48","ts":"1762462800"},{"volume":"160450","open":"100.6","close":"100.32","value":"100.32","low":"100.26","high":"100.8","ts":"1762549200"},{"volume":"243410","open":"100.32","close":"101.22","value":"101.22","low":"100.12","high":"101.3","ts":"1762635600"},{"volume":"6284800","open":"101.08","close":"99.88","value":"99.88","low":"99.4","high":"103.22","ts":"1762722000"},{"volume":"8295560","open":"99.88","close":"102.46","value":"102.46","low":"99.48","high":"103.14","ts":"1762808400"},{"volume":"7183780","open":"102.6","close":"101.36","value":"101.36","low":"100.52","high":"102.76","ts":"1762894800"},{"volume":"4699190","open":"101.36","close":"100.26","value":"100.26","low":"99.86","high":"102.2","ts":"1762981200"},{"volume":"3774100","open":"100.28","close":"99.34","value":"99.34","low":"98.54","high":"100.72","ts":"1763067600"},{"volume":"153690","open":"99.4","close":"99.7","value":"99.7","low":"99.4","high":"99.84","ts":"1763154000"},{"volume":"123090","open":"99.5","close":"99.4","value":"99.4","low":"99.22","high":"99.62","ts":"1763240400"},{"volume":"378940","open":"96.86","close":"97","value":"97","low":"96.78","high":"97.2","ts":"1763326800"},{"volume":"9901070","open":"96.92","close":"99.5","value":"99.5","low":"96.56","high":"100.42","ts":"1763413200"},{"volume":"11289310","open":"99.88","close":"101.5","value":"101.5","low":"99.52","high":"104.18","ts":"1763499600"},{"volume":"10713920","open":"101.5","close":"105.34","value":"105.34","low":"100.94","high":"105.96","ts":"1763586000"},{"volume":"7795940","open":"105.34","close":"105.06","value":"105.06","low":"103.26","high":"106.2","ts":"1763672400"},{"volume":"8364050","open":"106.42","close":"103.62","value":"103.62","low":"102.7","high":"107","ts":"1763931600"},{"volume":"256650","open":"106.5","close":"106","value":"106","low":"105.96","high":"106.5","ts":"1764018000"},{"volume":"3330300","open":"106.04","close":"105.6","value":"105.6","low":"104.9","high":"106.54","ts":"1764104400"},{"volume":"6485120","open":"105.74","close":"103.76","value":"103.76","low":"103.06","high":"106.5","ts":"1764190800"},{"volume":"6613360","open":"103.76","close":"105.66","value":"105.66","low":"103.24","high":"106.12","ts":"1764277200"},{"volume":"262970","open":"105.66","close":"105.7","value":"105.7","low":"105.5","high":"105.8","ts":"1764363600"},{"volume":"430110","open":"105.66","close":"106.52","value":"106.52","low":"105.66","high":"106.64","ts":"1764450000"},{"volume":"12955900","open":"106.7","close":"108","value":"108","low":"105.28","high":"109.3","ts":"1764536400"},{"volume":"6302600","open":"108.36","close":"106.5","value":"106.5","low":"106.12","high":"108.36","ts":"1764622800"},{"volume":"8959140","open":"105.64","close":"105.08","value":"105.08","low":"103.5","high":"105.64","ts":"1764709200"},{"volume":"4587610","open":"105.14","close":"105.02","value":"105.02","low":"104.9","high":"106.5","ts":"1764795600"},{"volume":"8787490","open":"105","close":"107.08","value":"107.08","low":"105","high":"108","ts":"1764882000"},{"volume":"9778930","open":"107.2","close":"106.52","value":"106.52","low":"106.32","high":"108.6","ts":"1765141200"},{"volume":"443560","open":"108.18","close":"108.04","value":"108.04","low":"107.78","high":"108.38","ts":"1765227600"},{"volume":"4359220","open":"108.08","close":"107.52","value":"107.52","low":"106.8","high":"108.24","ts":"1765314000"},{"volume":"11180760","open":"107.46","close":"108.56","value":"108.56","low":"107.2","high":"110.14","ts":"1765400400"},{"volume":"8306910","open":"108.7","close":"106.12","value":"106.12","low":"105.6","high":"109.28","ts":"1765486800"},{"volume":"703070","open":"106.36","close":"106.88","value":"106.88","low":"106.18","high":"107","ts":"1765573200"},{"volume":"441550","open":"106.8","close":"106.14","value":"106.14","low":"106","high":"106.88","ts":"1765659600"},{"volume":"6305400","open":"107.38","close":"107.98","value":"107.98","low":"106.32","high":"108","ts":"1765746000"},{"volume":"7785940","open":"107.98","close":"109.8","value":"109.8","low":"107.52","high":"109.9","ts":"1765832400"},{"volume":"9338810","open":"109.88","close":"108.88","value":"108.88","low":"107.46","high":"111.14","ts":"1765918800"},{"volume":"7985630","open":"108.48","close":"108.56","value":"108.56","low":"107.68","high":"109.74","ts":"1766005200"},{"volume":"9603510","open":"109.08","close":"107.8","value":"107.8","low":"107.04","high":"109.8","ts":"1766091600"},{"volume":"451660","open":"107.82","close":"108.18","value":"108.18","low":"107.58","high":"108.34","ts":"1766178000"},{"volume":"467490","open":"108.18","close":"107.86","value":"107.86","low":"107.82","high":"108.48","ts":"1766264400"},{"volume":"7678650","open":"108","close":"105.02","value":"105.02","low":"104.92","high":"108.38","ts":"1766350800"},{"volume":"4149260","open":"105.06","close":"105.22","value":"105.22","low":"104.2","high":"105.44","ts":"1766437200"},{"volume":"3579980","open":"105.12","close":"104.3","value":"104.3","low":"103.72","high":"105.48","ts":"1766523600"},{"volume":"4614490","open":"104.2","close":"103.92","value":"103.92","low":"103.66","high":"104.78","ts":"1766610000"},{"volume":"6597000","open":"103.92","close":"105.94","value":"105.94","low":"103.88","high":"105.96","ts":"1766696400"},{"volume":"1439220","open":"106","close":"106.38","value":"106.38","low":"105.96","high":"106.7","ts":"1766782800"},{"volume":"866270","open":"106.38","close":"106.36","value":"106.36","low":"105.8","high":"106.54","ts":"1766869200"},{"volume":"18074020","open":"106.76","close":"107.1","value":"107.1","low":"105.82","high":"109.26","ts":"1766955600"},{"volume":"6152080","open":"107.52","close":"106.72","value":"106.72","low":"105.46","high":"107.74","ts":"1767042000"},{"volume":"2960060","open":"106","close":"105.8","value":"105.8","low":"104.8","high":"106.5","ts":"1767560400"},{"volume":"2421520","open":"105.88","close":"105.68","value":"105.68","low":"105.1","high":"106.76","ts":"1767646800"},{"volume":"2716590","open":"105.28","close":"104.34","value":"104.34","low":"104.12","high":"105.72","ts":"1767819600"},{"volume":"1678830","open":"104.32","close":"104.42","value":"104.42","low":"104.02","high":"105.08","ts":"1767906000"},{"volume":"301180","open":"104.72","close":"105.16","value":"105.16","low":"104.72","high":"105.18","ts":"1768165200"},{"volume":"5935660","open":"105.22","close":"103.42","value":"103.42","low":"102.84","high":"105.4","ts":"1768251600"},{"volume":"4503020","open":"103.6","close":"103.32","value":"103.32","low":"102.64","high":"104.06","ts":"1768338000"},{"volume":"4918270","open":"103.52","close":"104.96","value":"104.96","low":"103.1","high":"105.2","ts":"1768424400"},{"volume":"6390920","open":"104.86","close":"105.4","value":"105.4","low":"104.46","high":"106.64","ts":"1768510800"},{"volume":"283170","open":"105.68","close":"105.82","value":"105.82","low":"105.42","high":"105.88","ts":"1768597200"},{"volume":"322390","open":"105.8","close":"105.82","value":"105.82","low":"105.32","high":"105.96","ts":"1768683600"},{"volume":"7757950","open":"105.58","close":"105.78","value":"105.78","low":"105.1","high":"107.38","ts":"1768770000"},{"volume":"8864990","open":"106.12","close":"107.74","value":"107.74","low":"105.1","high":"108.22","ts":"1768856400"},{"volume":"9377040","open":"108","close":"109.08","value":"109.08","low":"107.1","high":"109.62","ts":"1768942800"},{"volume":"6276780","open":"109.76","close":"107.56","value":"107.56","low":"107","high":"109.76","ts":"1769029200"},{"volume":"4590180","open":"107.4","close":"108.24","value":"108.24","low":"106.82","high":"108.58","ts":"1769115600"},{"volume":"989490","open":"108","close":"107.94","value":"107.94","low":"107.42","high":"108.48","ts":"1769202000"},{"volume":"776110","open":"108.42","close":"108.58","value":"108.58","low":"107.98","high":"108.74","ts":"1769288400"},{"volume":"5811370","open":"108.3","close":"107.3","value":"107.3","low":"106.5","high":"108.54","ts":"1769374800"},{"volume":"168190","open":"109.08","close":"108.82","value":"108.82","low":"108.82","high":"109.18","ts":"1769461200"},{"volume":"13439860","open":"108.82","close":"108.36","value":"108.36","low":"108.06","high":"111.64","ts":"1769547600"},{"volume":"38531760","open":"108.36","close":"114.98","value":"114.98","low":"108.36","high":"115.76","ts":"1769634000"},{"volume":"11772180","open":"114.84","close":"113.48","value":"113.48","low":"112.1","high":"115.26","ts":"1769720400"},{"volume":"713910","open":"113.3","close":"113.24","value":"113.24","low":"112.78","high":"114","ts":"1769806800"},{"volume":"898710","open":"113.24","close":"113.58","value":"113.58","low":"112.72","high":"113.86","ts":"1769893200"},{"volume":"10693980","open":"113.52","close":"114.66","value":"114.66","low":"111.36","high":"115.28","ts":"1769979600"},{"volume":"16908060","open":"114.72","close":"113.98","value":"113.98","low":"113","high":"116.44","ts":"1770066000"},{"volume":"7802830","open":"114.32","close":"111.96","value":"111.96","low":"111.16","high":"115.14","ts":"1770152400"},{"volume":"9316960","open":"111.96","close":"110.74","value":"110.74","low":"108.98","high":"112","ts":"1770238800"},{"volume":"5183710","open":"110.34","close":"109.7","value":"109.7","low":"109.46","high":"111.36","ts":"1770325200"},{"volume":"384000","open":"110","close":"110.2","value":"110.2","low":"109.7","high":"110.22","ts":"1770411600"},{"volume":"627360","open":"110.34","close":"109.86","value":"109.86","low":"109.62","high":"110.56","ts":"1770498000"},{"volume":"4162980","open":"109.7","close":"108.42","value":"108.42","low":"108.26","high":"110","ts":"1770584400"},{"volume":"4008550","open":"108.48","close":"107.24","value":"107.24","low":"106.86","high":"108.92","ts":"1770670800"},{"volume":"11080760","open":"107.3","close":"109.52","value":"109.52","low":"107.3","high":"110.66","ts":"1770757200"},{"volume":"7962940","open":"109.16","close":"111.08","value":"111.08","low":"108.86","high":"112.5","ts":"1770843600"},{"volume":"10172290","open":"110.98","close":"113.22","value":"113.22","low":"109.54","high":"113.5","ts":"1770930000"},{"volume":"5991760","open":"113.6","close":"112","value":"112","low":"111.66","high":"113.94","ts":"1771189200"},{"volume":"4690890","open":"112.36","close":"111.82","value":"111.82","low":"111.14","high":"112.96","ts":"1771275600"},{"volume":"2699580","open":"111.48","close":"112.06","value":"112.06","low":"110.54","high":"112.28","ts":"1771362000"},{"volume":"4391450","open":"112.48","close":"110.84","value":"110.84","low":"110.72","high":"113.04","ts":"1771448400"},{"volume":"3290120","open":"111.24","close":"111.26","value":"111.26","low":"110.1","high":"111.56","ts":"1771534800"},{"volume":"146230","open":"111.04","close":"111.06","value":"111.06","low":"110.8","high":"111.2","ts":"1771621200"},{"volume":"255070","open":"111","close":"111.36","value":"111.36","low":"110.96","high":"111.84","ts":"1771707600"},{"volume":"179460","open":"111.5","close":"111.28","value":"111.28","low":"111.18","high":"111.58","ts":"1771794000"},{"volume":"4739550","open":"111.3","close":"109.92","value":"109.92","low":"109.62","high":"112.3","ts":"1771880400"},{"volume":"3366440","open":"110","close":"111.34","value":"111.34","low":"109.76","high":"111.34","ts":"1771966800"},{"volume":"7348770","open":"111.34","close":"112.02","value":"112.02","low":"110.98","high":"113.2","ts":"1772053200"},{"volume":"5285510","open":"112.2","close":"111.92","value":"111.92","low":"111.7","high":"113.38","ts":"1772139600"},{"volume":"1420100","open":"111.92","close":"111.08","value":"111.08","low":"110.58","high":"112.44","ts":"1772226000"},{"volume":"531280","open":"111.08","close":"111.3","value":"111.3","low":"110.6","high":"111.4","ts":"1772312400"},{"volume":"6262080","open":"111","close":"110.74","value":"110.74","low":"109.1","high":"111.3","ts":"1772398800"},{"volume":"76250","open":"110.88","close":"110.76","value":"110.76","low":"110.68","high":"111.1","ts":"1772485200"},{"volume":"4210640","open":"110.98","close":"110.3","value":"110.3","low":"110.08","high":"112","ts":"1772571600"},{"volume":"7483490","open":"110.34","close":"108.22","value":"108.22","low":"107.44","high":"110.98","ts":"1772658000"},{"volume":"8078190","open":"108.22","close":"106.3","value":"106.3","low":"106.24","high":"109.08","ts":"1772744400"},{"volume":"2671020","open":"106.04","close":"106.78","value":"106.78","low":"105.68","high":"107.7","ts":"1773003600"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"64.5","ts":"1147809600"},{"value":"58","ts":"1149537600"},{"value":"59.1","ts":"1152129600"},{"value":"57.9","ts":"1154808000"},{"value":"53","ts":"1157313600"},{"value":"50","ts":"1159819200"},{"value":"57.6","ts":"1163361600"},{"value":"63","ts":"1165089600"},{"value":"58.08","ts":"1168290000"},{"value":"68.6","ts":"1170795600"},{"value":"72.55","ts":"1173646800"},{"value":"75.99","ts":"1175457600"},{"value":"72.1","ts":"1178049600"},{"value":"70.38","ts":"1180814400"},{"value":"79.4","ts":"1183406400"},{"value":"83.3","ts":"1185912000"},{"value":"82.5","ts":"1189368000"},{"value":"102.15","ts":"1191873600"},{"value":"100.41","ts":"1194465600"},{"value":"103.37","ts":"1197144000"},{"value":"97","ts":"1200427200"},{"value":"94.5","ts":"1202155200"},{"value":"106.6","ts":"1204750800"},{"value":"111.7","ts":"1207515600"},{"value":"111.2","ts":"1209848400"},{"value":"112.45","ts":"1212782400"},{"value":"123.2","ts":"1215028800"},{"value":"97.2","ts":"1217880000"},{"value":"82.4","ts":"1220731200"},{"value":"50.99","ts":"1222804800"},{"value":"23.6","ts":"1225915200"},{"value":"25.56","ts":"1228165200"},{"value":"36.5","ts":"1231707600"},{"value":"36.63","ts":"1233781200"},{"value":"35.41","ts":"1236027600"},{"value":"43.99","ts":"1238965200"},{"value":"52.85","ts":"1241211600"},{"value":"58.97","ts":"1244145600"},{"value":"63.02","ts":"1246392000"},{"value":"86.62","ts":"1249243200"},{"value":"64.59","ts":"1252008000"},{"value":"80","ts":"1254859200"},{"value":"80","ts":"1257022800"},{"value":"94.02","ts":"1259787600"},{"value":"100.54","ts":"1263330000"},{"value":"82.8","ts":"1265490000"},{"value":"96.28","ts":"1267650000"},{"value":"106.89","ts":"1270587600"},{"value":"101.25","ts":"1272916800"},{"value":"85.28","ts":"1275854400"},{"value":"83.01","ts":"1278014400"},{"value":"101.15","ts":"1280865600"},{"value":"96.8","ts":"1283716800"},{"value":"104.7","ts":"1286481600"},{"value":"108.23","ts":"1288641600"},{"value":"133.1","ts":"1291579200"},{"value":"144.04","ts":"1295208000"},{"value":"136.53","ts":"1296594000"},{"value":"130.5","ts":"1299531600"},{"value":"124.14","ts":"1301691600"},{"value":"103.8","ts":"1304625600"},{"value":"102.06","ts":"1306872000"},{"value":"110.6","ts":"1309809600"},{"value":"86.7","ts":"1312660800"},{"value":"87.3","ts":"1315425600"},{"value":"66.08","ts":"1317585600"},{"value":"79.22","ts":"1320523200"},{"value":"70.15","ts":"1323288000"},{"value":"67.28","ts":"1325534400"},{"value":"78.74","ts":"1328385600"},{"value":"70.14","ts":"1331323200"},{"value":"62.24","ts":"1333396800"},{"value":"53","ts":"1336248000"},{"value":"52.71","ts":"1338926400"},{"value":"54.45","ts":"1341172800"},{"value":"55","ts":"1343937600"},{"value":"55.8","ts":"1346788800"},{"value":"63.39","ts":"1349640000"},{"value":"60.51","ts":"1351713600"},{"value":"62.19","ts":"1354651200"},{"value":"65.4","ts":"1357502400"},{"value":"61.9","ts":"1360267200"},{"value":"57.15","ts":"1362427200"},{"value":"45.77","ts":"1365364800"},{"value":"52.71","ts":"1367438400"},{"value":"44.49","ts":"1370289600"},{"value":"44.11","ts":"1373140800"},{"value":"49.75","ts":"1375905600"},{"value":"53.25","ts":"1378065600"},{"value":"52.26","ts":"1380830400"},{"value":"54.89","ts":"1383768000"},{"value":"53.79","ts":"1385928000"},{"value":"53.03","ts":"1389124800"},{"value":"51.43","ts":"1391284800"},{"value":"45.27","ts":"1394049600"},{"value":"43.77","ts":"1396296000"},{"value":"40.89","ts":"1399147200"},{"value":"49.27","ts":"1401998400"},{"value":"49.69","ts":"1404331200"},{"value":"47","ts":"1407182400"},{"value":"55.19","ts":"1410033600"},{"value":"57.82","ts":"1412107200"},{"value":"55.8","ts":"1414958400"},{"value":"63.15","ts":"1417381200"},{"value":"66.7","ts":"1420491600"},{"value":"89.31","ts":"1422997200"},{"value":"82.7","ts":"1425243600"},{"value":"76.89","ts":"1428181200"},{"value":"72.69","ts":"1431291600"},{"value":"75.2","ts":"1433365200"},{"value":"74.2","ts":"1436302800"},{"value":"80.17","ts":"1438462800"},{"value":"78.56","ts":"1441227600"},{"value":"70.09","ts":"1444078800"},{"value":"78.48","ts":"1446930000"},{"value":"70.1","ts":"1449003600"},{"value":"60.75","ts":"1452027600"},{"value":"67.85","ts":"1454360400"},{"value":"75.58","ts":"1457038800"},{"value":"88.12","ts":"1459890000"},{"value":"83.65","ts":"1462222800"},{"value":"80.73","ts":"1465160400"},{"value":"83.7","ts":"1467320400"},{"value":"93.25","ts":"1470171600"},{"value":"91.5","ts":"1473022800"},{"value":"86.4","ts":"1475787600"},{"value":"100.16","ts":"1477947600"},{"value":"117.61","ts":"1480885200"},{"value":"111.73","ts":"1483822800"},{"value":"119.83","ts":"1485896400"},{"value":"110.01","ts":"1488747600"},{"value":"110.85","ts":"1491512400"},{"value":"106.51","ts":"1493758800"},{"value":"110","ts":"1496782800"},{"value":"117.47","ts":"1499029200"},{"value":"128.8","ts":"1501794000"},{"value":"132.67","ts":"1504645200"},{"value":"136.12","ts":"1506805200"},{"value":"132.25","ts":"1509570000"},{"value":"137.89","ts":"1512507600"},{"value":"148.65","ts":"1514840400"},{"value":"146.97","ts":"1517778000"},{"value":"143.71","ts":"1519938000"},{"value":"145.28","ts":"1522789200"},{"value":"157.07","ts":"1525554000"},{"value":"173.08","ts":"1528318800"},{"value":"154.5","ts":"1530392400"},{"value":"159.96","ts":"1533157200"},{"value":"164.9","ts":"1536008400"},{"value":"179.16","ts":"1538859600"},{"value":"160.78","ts":"1541710800"},{"value":"160.4","ts":"1543870800"},{"value":"152.52","ts":"1546981200"},{"value":"158.14","ts":"1549141200"},{"value":"164.64","ts":"1551906000"},{"value":"174.4","ts":"1554152400"},{"value":"169.7","ts":"1557003600"},{"value":"174.18","ts":"1559768400"},{"value":"158","ts":"1562533200"},{"value":"145.12","ts":"1565038800"},{"value":"144.32","ts":"1567544400"},{"value":"134.06","ts":"1570050000"},{"value":"125.68","ts":"1572555600"},{"value":"128.22","ts":"1575320400"},{"value":"141.6","ts":"1578258000"},{"value":"139.6","ts":"1580850000"},{"value":"119.7","ts":"1583442000"},{"value":"132.24","ts":"1586206800"},{"value":"124.9","ts":"1588798800"},{"value":"137.58","ts":"1591563600"},{"value":"135.64","ts":"1594328400"},{"value":"154.4","ts":"1597006800"},{"value":"158.98","ts":"1599512400"},{"value":"172.48","ts":"1602018000"},{"value":"189.5","ts":"1604610000"},{"value":"196.44","ts":"1607288400"},{"value":"225.36","ts":"1610053200"},{"value":"213.06","ts":"1612731600"},{"value":"208.7","ts":"1615323600"},{"value":"244.02","ts":"1617829200"},{"value":"271.78","ts":"1620594000"},{"value":"261.9","ts":"1623099600"},{"value":"228.7","ts":"1625605200"},{"value":"258","ts":"1627938000"},{"value":"237.38","ts":"1630875600"},{"value":"205.26","ts":"1633294800"},{"value":"227.68","ts":"1635714000"},{"value":"219.4","ts":"1638478800"},{"value":"218.68","ts":"1641157200"},{"value":"215.3","ts":"1643662800"},{"value":"183","ts":"1648069200"},{"value":"173.2","ts":"1648760400"},{"value":"155","ts":"1651611600"},{"value":"130.02","ts":"1654203600"},{"value":"135.5","ts":"1656882000"},{"value":"131.7","ts":"1659301200"},{"value":"122.5","ts":"1662066000"},{"value":"83.3","ts":"1664830800"},{"value":"103.28","ts":"1667260800"},{"value":"105.7","ts":"1670198400"},{"value":"114.36","ts":"1672704000"},{"value":"123.44","ts":"1675641600"},{"value":"126.96","ts":"1678060800"},{"value":"132.44","ts":"1680555600"},{"volume":"133.3","open":"133.32","close":"133.34","value":"133.34","low":"133.3","high":"133.4","ts":"1682974800"},{"volume":"148.84","open":"148.88","close":"148.84","value":"148.84","low":"148.84","high":"148.88","ts":"1685912400"},{"volume":"3390","open":"175.96","close":"175.98","value":"175.98","low":"175.88","high":"176","ts":"1688331600"},{"volume":"2530","open":"206.66","close":"206.64","value":"206.64","low":"206.52","high":"206.66","ts":"1691096400"},{"volume":"2370","open":"202.02","close":"202","value":"202","low":"202","high":"202.08","ts":"1693515600"},{"volume":"9500","open":"209.24","close":"209.28","value":"209.28","low":"208.98","high":"209.46","ts":"1696280400"},{"volume":"17020","open":"199.26","close":"199.36","value":"199.36","low":"199.24","high":"199.44","ts":"1699218000"},{"volume":"6810","open":"171.54","close":"171.82","value":"171.82","low":"171.54","high":"171.82","ts":"1701637200"},{"volume":"460","open":"180.96","close":"180.94","value":"180.94","low":"180.94","high":"180.96","ts":"1704229200"},{"volume":"1290","open":"200.7","close":"200.72","value":"200.72","low":"200.7","high":"200.72","ts":"1707080400"},{"volume":"7370","open":"205.72","close":"205.92","value":"205.92","low":"205.58","high":"205.96","ts":"1709240400"},{"volume":"330","open":"220.48","close":"220.26","value":"220.26","low":"220.26","high":"220.48","ts":"1712005200"},{"volume":"2960","open":"239.98","close":"239.98","value":"239.98","low":"239.96","high":"240.06","ts":"1714942800"},{"volume":"19340","open":"193.3","close":"193.56","value":"193.56","low":"193","high":"193.56","ts":"1717362000"},{"volume":"13920","open":"180.92","close":"181","value":"181","low":"180.92","high":"181","ts":"1719781200"},{"volume":"12190","open":"165.8","close":"165.82","value":"165.82","low":"165.68","high":"165.82","ts":"1722546000"},{"volume":"1740","open":"127.66","close":"127.78","value":"127.78","low":"127.66","high":"127.78","ts":"1725310800"},{"volume":"620","open":"141.8","close":"141.8","value":"141.8","low":"141.78","high":"141.8","ts":"1727730000"},{"volume":"51500","open":"121.74","close":"121.8","value":"121.8","low":"121.6","high":"121.8","ts":"1730494800"},{"volume":"7584650","open":"124.92","close":"121.28","value":"121.28","low":"120.2","high":"124.92","ts":"1733173200"},{"volume":"8824270","open":"148","close":"144.54","value":"144.54","low":"142.42","high":"148.38","ts":"1735851600"},{"volume":"11784700","open":"140.9","close":"138.78","value":"138.78","low":"138.62","high":"141.78","ts":"1738616400"},{"volume":"377830","open":"158.82","close":"160.26","value":"160.26","low":"158.42","high":"161.18","ts":"1740776400"},{"volume":"9920370","open":"144.46","close":"140.24","value":"140.24","low":"139.74","high":"145.84","ts":"1743454800"},{"volume":"3417760","open":"130.28","close":"125.86","value":"125.86","low":"125.32","high":"130.68","ts":"1746133200"},{"volume":"1858230","open":"117.06","close":"114.4","value":"114.4","low":"114","high":"117.28","ts":"1748725200"},{"volume":"15675830","open":"114.68","close":"115.3","value":"115.3","low":"113.02","high":"115.36","ts":"1751317200"},{"volume":"4541460","open":"110.16","close":"110.94","value":"110.94","low":"110.16","high":"111.8","ts":"1753995600"},{"volume":"10792970","open":"119.6","close":"116.62","value":"116.62","low":"116.14","high":"120.5","ts":"1756674000"},{"volume":"8785550","open":"104.12","close":"102.58","value":"102.58","low":"101.84","high":"105.4","ts":"1759266000"},{"volume":"1686290","open":"98.22","close":"98.26","value":"98.26","low":"97.74","high":"98.98","ts":"1761944400"},{"volume":"12955900","open":"106.7","close":"108","value":"108","low":"105.28","high":"109.3","ts":"1764536400"},{"volume":"2960060","open":"106","close":"105.8","value":"105.8","low":"104.8","high":"106.5","ts":"1767560400"},{"volume":"898710","open":"113.24","close":"113.58","value":"113.58","low":"112.72","high":"113.86","ts":"1769893200"},{"volume":"531280","open":"111.08","close":"111.3","value":"111.3","low":"110.6","high":"111.4","ts":"1772312400"}]}],"initialActiveTab":"month","assetName":"НЛМК","ticker":"NLMK","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 532,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4724.5,4676,4658,4632,4600,4549,4569,4587,4592.5,4531,4558,4584,4572.5,4548.5,4568,4552.5,4544.5,4531,4539,4526.5,4546,4532.5],"halfYearValue":[4282.5,4282.5,4161,4161,3806.5,3806.5,4055.5,4055.5,4055.5,4172,4172,4297,4297,4498,4498,4498,4731,4731,4874.5,4874.5,4532.5,4532.5],"allTimeValue":[4148.5,4031,4014,4671,4584.5,4189,4155,4054,4073,4168.5,4418,4405,4282.5,4161,3806.5,4055.5,4172,4297,4498,4731,4874.5,4532.5],"monthValue":[4604.5,4598,4531,4528.5,4708,4743.5,4874.5,4795.5,4827.5,4790.5,4801,4799.5,4803.5,4810.5,4811.5,4796,4744.5,4658,4557.5,4564,4526.5,4532.5],"yearValue":[4562.5,4446,4223,3905.5,4054,4282,4007.5,4161.5,4300,4394,4309,4200,3757,4117,4067,4157,4317,4500,4633,4753,4790.5,4532.5],"dayValue":[4523.5,4516.5,4522,4503,4516,4526,4532,4535,4530,4526.5,4531,4527.5,4526.5,4560,4516.5,4511,4546,4560.5,4571,4560,4529.5,4532.5],"quarterValue":[4172,4172,4172,4297,4297,4297,4297,4498,4498,4498,4498,4731,4731,4731,4731,4874.5,4874.5,4874.5,4874.5,4532.5,4532.5,4532.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"6 ₽","relativeDelta":"0,13%","direction":"positive"},"weekDelta":{"absoluteDelta":"−192 ₽","relativeDelta":"−4,06%","direction":"negative"},"monthDelta":{"absoluteDelta":"−72 ₽","relativeDelta":"−1,56%","direction":"negative"},"yearDelta":{"absoluteDelta":"−30 ₽","relativeDelta":"−0,66%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"384 ₽","relativeDelta":"9,26%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"134,24 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[129.64,129.56,130.26,130.8,130.07,129.6,128.51,129.17,129.45,127.94,127.2,127.99,127.91,127.4,127.93,128.52,128.14,130.4,132.08,132.17,134.77,134.24],"halfYearValue":[135.31,135.31,135.31,135.31,120.9,120.9,120.9,120.9,120.9,120.9,120.9,127.65,127.65,127.65,127.65,127.65,127.65,127.65,134.24,134.24,134.24,134.24],"allTimeValue":[275.36,312.32,164.83,171.62,176,132.62,136.49,162.4,123.5,156.7,189.26,340.3,221.15,166.45,163.89,131.47,127.76,125.15,135.31,120.9,127.65,134.24],"monthValue":[125.53,125.65,124.14,122.95,124.76,125.2,126.74,126.18,126.18,125.93,125.74,127.85,127.87,127.1,126.6,127.03,129.83,130.26,128.49,127.5,132.17,134.24],"yearValue":[171.09,145.43,135.94,149.89,141.83,129.58,124.27,121.03,128.04,140.8,133.25,125.44,118.19,115.13,117.52,128.11,129.28,124.2,123.5,127.84,125.7,134.24],"dayValue":[129.92,130.3,130.2,131.03,131.38,131.49,131.81,131.93,131.77,131.85,132.02,132.02,137.18,137.88,135.04,136.13,134.5,135.11,134.15,133.81,134.3,134.24],"quarterValue":[120.9,120.9,120.9,120.9,120.9,120.9,127.65,127.65,127.65,127.65,127.65,127.65,127.65,127.65,127.65,127.65,134.24,134.24,134.24,134.24,134.24,134.24]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,07 ₽","relativeDelta":"1,57%","direction":"positive"},"weekDelta":{"absoluteDelta":"4,60 ₽","relativeDelta":"3,55%","direction":"positive"},"monthDelta":{"absoluteDelta":"8,71 ₽","relativeDelta":"6,94%","direction":"positive"},"yearDelta":{"absoluteDelta":"−36,85 ₽","relativeDelta":"−21,54%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−141,12 ₽","relativeDelta":"−51,25%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 382,4 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3459,3424.6,3424.8,3398.6,3387.4,3380.6,3383.4,3396,3403.8,3371,3375.2,3389.2,3381,3417.6,3415.8,3418.2,3414.6,3388.6,3382.6,3376.8,3394.8,3382.4],"halfYearValue":[3369,3369,3369,2915.2,2915.2,2915.2,2915.2,2971.6,2971.6,2971.6,2971.6,3157,3157,3157,3157,3339,3339,3339,3339,3382.4,3382.4,3382.4],"allTimeValue":[1200,2165,6565,3040.5,2717,2701,3463,3421.5,3153.5,2560.5,3143.8,3632.4,3212,3191.8,3244.4,3296.4,3369,2915.2,2971.6,3157,3339,3382.4],"monthValue":[3284.6,3293,3296.8,3293.8,3334.4,3338,3491.8,3487.6,3528.8,3508.8,3506,3518,3522,3504,3480,3463.6,3446,3424.8,3383.2,3378,3376.8,3382.4],"yearValue":[3422.6,3398.8,3180,3224.6,3115.4,3266,3158,3188,3335.8,3329.4,3398,3280,3082,3131,2969.8,3107,3235,3167,3264,3328.8,3508.8,3382.4],"dayValue":[3388.8,3388,3385.4,3383.4,3377,3383.4,3382.4,3382.2,3382.4,3383,3380.4,3377.8,3363,3384.2,3371,3374.8,3395.2,3391.6,3385.6,3385,3381.8,3382.4],"quarterValue":[2971.6,2971.6,2971.6,2971.6,3157,3157,3157,3157,3157,3157,3157,3339,3339,3339,3339,3339,3339,3339,3382.4,3382.4,3382.4,3382.4]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,60 ₽","relativeDelta":"0,17%","direction":"positive"},"weekDelta":{"absoluteDelta":"−76,60 ₽","relativeDelta":"−2,21%","direction":"negative"},"monthDelta":{"absoluteDelta":"97,80 ₽","relativeDelta":"2,98%","direction":"positive"},"yearDelta":{"absoluteDelta":"−40,20 ₽","relativeDelta":"−1,17%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 182,40 ₽","relativeDelta":"181,87%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"72,96 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[72.28,72.17,72.02,72.1,72.73,72.33,70.66,70.93,71.71,71,70.74,71.03,71.04,71.15,71.05,70.9,71.89,71.4,71.34,71.41,73.39,72.96],"halfYearValue":[79.92,79.92,79.92,79.92,65.17,65.17,65.17,65.17,65.17,65.17,65.17,71.08,71.08,71.08,71.08,71.08,71.08,71.08,72.96,72.96,72.96,72.96],"allTimeValue":[114,865.99,693.7,212.3,61.5,65,58.31,149.1,80.61,64.8,148.03,114.49,152.85,296.54,112.84,116.66,88.54,88.6,79.92,65.17,71.08,72.96],"monthValue":[73.37,73.31,73.38,73.35,74.64,74.61,74.59,74.35,74.8,74.73,74.82,74.79,74.95,74.22,74.04,73.53,73.29,72.02,70.71,70.84,71.41,72.96],"yearValue":[116.98,114.26,98.75,92.13,89.98,90.37,84.27,86.23,92.35,90.73,81.22,79.24,72.46,64.87,65.95,70.59,74.44,74.61,74.05,74.31,74.5,72.96],"dayValue":[71.83,71.7,71.56,71.61,71.32,71.21,71.26,71.3,71.26,71.53,71.39,71.48,71.41,73.9,73.08,72.7,72.75,73.3,72.83,72.87,72.93,72.96],"quarterValue":[65.17,65.17,65.17,65.17,65.17,65.17,71.08,71.08,71.08,71.08,71.08,71.08,71.08,71.08,71.08,71.08,72.96,72.96,72.96,72.96,72.96,72.96]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,55 ₽","relativeDelta":"2,17%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,68 ₽","relativeDelta":"0,94%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,41 ₽","relativeDelta":"−0,56%","direction":"negative"},"yearDelta":{"absoluteDelta":"−44,02 ₽","relativeDelta":"−37,63%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−41,04 ₽","relativeDelta":"−36%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"315,79 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[313.95,313.52,313.58,312.45,312.28,312.15,311.96,312.3,312.16,310.69,311.18,311.88,312.56,315.22,315.32,314.8,315.51,314.87,314.51,314.14,315.51,315.79],"halfYearValue":[314.17,314.17,314.17,314.17,304,304,304,304,304,304,304,302.63,302.63,302.63,302.63,302.63,302.63,302.63,315.79,315.79,315.79,315.79],"allTimeValue":[49.65,93.79,36.09,98.37,96,91.3,58.6,120.08,184.51,208.25,232.48,357.43,137.73,241.21,307.75,277,293.4,310.09,314.17,304,302.63,315.79],"monthValue":[300.61,301.75,301.81,302.9,305.76,305.2,311,310.77,313.4,314,313.79,313.54,314.16,317.53,315.6,315.63,315,313.58,311.83,311.1,314.14,315.79],"yearValue":[317.57,308.04,300.95,307.8,308.89,313.23,309.7,309.71,310.83,318,310.82,303.5,288.36,283.74,298.04,307.89,306.39,300.26,301.28,304.16,313.14,315.79],"dayValue":[314.77,314.61,314.89,314.4,314.67,314.47,314.44,314.66,314.51,314.7,314.7,314.29,315.76,316.07,314.19,314.49,315.72,315.35,316.4,315.54,315.55,315.79],"quarterValue":[304,304,304,304,304,304,302.63,302.63,302.63,302.63,302.63,302.63,302.63,302.63,302.63,302.63,315.79,315.79,315.79,315.79,315.79,315.79]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,65 ₽","relativeDelta":"0,53%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,84 ₽","relativeDelta":"0,59%","direction":"positive"},"monthDelta":{"absoluteDelta":"15,18 ₽","relativeDelta":"5,05%","direction":"positive"},"yearDelta":{"absoluteDelta":"−1,78 ₽","relativeDelta":"−0,56%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"266,14 ₽","relativeDelta":"536,04%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"14:45","dateInfo":"09.03.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"106,78 ₽","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 14:45, дата 09.03.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/NLMK.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7993","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,48 ₽","relativeDelta":"0,45%","direction":"positive"},"weekDelta":{"absoluteDelta":"−3,58 ₽","relativeDelta":"−3,24%","direction":"negative"},"monthDelta":{"absoluteDelta":"−2,92 ₽","relativeDelta":"−2,66%","direction":"negative"},"yearDelta":{"absoluteDelta":"−52,28 ₽","relativeDelta":"−32,87%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"42,28 ₽","relativeDelta":"65,55%","direction":"positive"}},"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":"XrdVZhko7Dl/rmC2bVA7RA==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6ixew03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"6ixe3":{"state":{"items":[{"subtitle":"493 предложения от 86 банков","text":"493 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=1773057608226007-1357394560343395252-balancer-l7leveler-kubr-yp-sas-215-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/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_rMMe1NvDtuquOScGvQML/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/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/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6ixew04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"6ixe4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки NLMK","subtype":"rsya_finance_main","nonceId":"XrdVZhko7Dl/rmC2bVA7RA==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1773057608226007-1357394560343395252-balancer-l7leveler-kubr-yp-sas-215-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6ixew05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"6ixe5":{"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%20NLMK&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":"6ixew07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}