Стоимость акции ГК ПИК (PIKK) за последний месяц выросла на 19,60 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
PIKKГК ПИКБиржа MOEX, время открытия 20:20, дата 01.04.2026
{"8mkr0":{"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%2BPIKK%26ncrnd%3D65939","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%2BPIKK%26ncrnd%3D65939&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки PIKK","reqid":"1775065091662392-14746534697422529315-balancer-l7leveler-kubr-yp-klg-198-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки PIKK\"}","counters":{"type":"b","data":{"$header":"8mkrz000","logo":"8mkrz001","advanced-search":"8mkrz002","login":"8mkrz004","usermenu":"8mkrz005","market-cart":"8mkrz007","more-button":"8mkrz008","cbir":"8mkrz009","clear":"8mkrz00a","submit":"8mkrz00b","alice":"8mkrz00c","favorites":"8mkrz00d","$navigation":"8mkrz00e","item":"8mkrz01h","tab-search":"8mkrz010","tab-search_neuro":"8mkrz012","tab-finance":"8mkrz014","tab-images":"8mkrz016","tab-video":"8mkrz018","tab-maps":"8mkrz01a","tab-shopping":"8mkrz01c","tab-realty":"8mkrz01e","tab-translate":"8mkrz01g","tab-all":"8mkrz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"54000131775065071"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8mkrw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"8mkr1":{"state":{"title":"Акции ГК ПИК (PIKK)","subtitle":"Стоимость акции ГК ПИК (PIKK) за последний месяц выросла на 19,60 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8mkrw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"8mkr2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"100","open":"475.6","close":"475.6","value":"475.6","low":"475.6","high":"475.6","ts":"1774977300"},{"volume":"2","open":"475.5","close":"475.5","value":"475.5","low":"475.5","high":"475.5","ts":"1774977600"},{"volume":"160","open":"475.6","close":"475.7","value":"475.7","low":"475.6","high":"475.7","ts":"1774977900"},{"volume":"113","open":"475.6","close":"475.6","value":"475.6","low":"475.5","high":"475.6","ts":"1774978200"},{"volume":"187","open":"475.6","close":"475.6","value":"475.6","low":"475.6","high":"475.6","ts":"1774978500"},{"volume":"22","open":"475.6","close":"475.5","value":"475.5","low":"475.5","high":"475.6","ts":"1774978800"},{"volume":"414","open":"475.6","close":"475.6","value":"475.6","low":"475.5","high":"475.7","ts":"1774979100"},{"volume":"340","open":"475.7","close":"475.5","value":"475.5","low":"475.5","high":"475.7","ts":"1774979400"},{"volume":"132","open":"475.6","close":"475.5","value":"475.5","low":"475.5","high":"475.6","ts":"1774979700"},{"volume":"510","open":"475.5","close":"475.5","value":"475.5","low":"475.5","high":"475.5","ts":"1774980000"},{"volume":"232","open":"475.5","close":"475.5","value":"475.5","low":"475.5","high":"475.5","ts":"1774980300"},{"volume":"377","open":"475.5","close":"475.5","value":"475.5","low":"475.5","high":"475.6","ts":"1774980600"},{"volume":"1","open":"475.5","close":"475.5","value":"475.5","low":"475.5","high":"475.5","ts":"1774980900"},{"volume":"3","open":"475.5","close":"475.6","value":"475.6","low":"475.5","high":"475.6","ts":"1774981200"},{"volume":"12","open":"475.6","close":"475.5","value":"475.5","low":"475.5","high":"475.6","ts":"1774981500"},{"volume":"7","open":"475.5","close":"475.6","value":"475.6","low":"475.5","high":"475.6","ts":"1774981800"},{"volume":"250","open":"475.5","close":"475.5","value":"475.5","low":"475.5","high":"475.5","ts":"1774982100"},{"volume":"17","open":"475.6","close":"475.7","value":"475.7","low":"475.5","high":"475.7","ts":"1774982400"},{"volume":"4","open":"475.6","close":"475.6","value":"475.6","low":"475.6","high":"475.6","ts":"1774982700"},{"volume":"5","open":"475.5","close":"475.5","value":"475.5","low":"475.5","high":"475.5","ts":"1774983000"},{"volume":"3","open":"475.5","close":"475.6","value":"475.6","low":"475.5","high":"475.6","ts":"1774983300"},{"volume":"11","open":"475.6","close":"475.5","value":"475.5","low":"475.5","high":"475.6","ts":"1774983600"},{"volume":"1","open":"475.5","close":"475.5","value":"475.5","low":"475.5","high":"475.5","ts":"1774983900"},{"volume":"4","open":"475.5","close":"475.5","value":"475.5","low":"475.5","high":"475.5","ts":"1774984200"},{"volume":"1","open":"475.6","close":"475.6","value":"475.6","low":"475.6","high":"475.6","ts":"1774984500"},{"volume":"4","open":"475.5","close":"475.5","value":"475.5","low":"475.5","high":"475.5","ts":"1774984800"},{"volume":"1","open":"475.6","close":"475.6","value":"475.6","low":"475.6","high":"475.6","ts":"1774985100"},{"volume":"2","open":"475.6","close":"475.6","value":"475.6","low":"475.6","high":"475.6","ts":"1774985400"},{"volume":"3","open":"475.5","close":"475.5","value":"475.5","low":"475.5","high":"475.5","ts":"1774985700"},{"volume":"121","open":"475.5","close":"475.5","value":"475.5","low":"475.5","high":"475.5","ts":"1774986000"},{"volume":"64","open":"475.5","close":"475.6","value":"475.6","low":"475.5","high":"475.6","ts":"1774986300"},{"volume":"994","open":"475.5","close":"475.5","value":"475.5","low":"475.5","high":"475.6","ts":"1774986600"},{"volume":"1","open":"475.5","close":"475.5","value":"475.5","low":"475.5","high":"475.5","ts":"1774986900"},{"volume":"1000","open":"475.6","close":"475.7","value":"475.7","low":"475.6","high":"475.7","ts":"1774987200"},{"volume":"150","open":"475.5","close":"475.5","value":"475.5","low":"475.5","high":"475.5","ts":"1774987500"},{"volume":"1","open":"475.5","close":"475.5","value":"475.5","low":"475.5","high":"475.5","ts":"1774987800"},{"volume":"1","open":"475.7","close":"475.7","value":"475.7","low":"475.7","high":"475.7","ts":"1774988100"},{"volume":"7","open":"475.7","close":"475.7","value":"475.7","low":"475.7","high":"475.7","ts":"1774988400"},{"volume":"296","open":"476","close":"475.7","value":"475.7","low":"475.7","high":"476","ts":"1774988700"},{"volume":"58","open":"475.7","close":"475.7","value":"475.7","low":"475.7","high":"475.8","ts":"1774989000"},{"volume":"1","open":"475.8","close":"475.8","value":"475.8","low":"475.8","high":"475.8","ts":"1774989300"},{"volume":"120","open":"475.9","close":"475.6","value":"475.6","low":"475.6","high":"475.9","ts":"1774989600"},{"volume":"651","open":"475.6","close":"475.6","value":"475.6","low":"475.6","high":"475.6","ts":"1774989900"},{"volume":"5","open":"476.4","close":"476.4","value":"476.4","low":"476.4","high":"476.4","ts":"1775015700"},{"volume":"100","open":"476.5","close":"476.3","value":"476.3","low":"476.3","high":"476.5","ts":"1775016000"},{"volume":"20","open":"477.8","close":"477.8","value":"477.8","low":"477.8","high":"477.8","ts":"1775016300"},{"volume":"299","open":"476.9","close":"476.9","value":"476.9","low":"476.9","high":"476.9","ts":"1775016600"},{"volume":"292","open":"476.8","close":"477.2","value":"477.2","low":"476.8","high":"477.3","ts":"1775016900"},{"volume":"124","open":"477","close":"477.4","value":"477.4","low":"477","high":"477.4","ts":"1775017200"},{"volume":"353","open":"476.9","close":"477.4","value":"477.4","low":"476.9","high":"477.4","ts":"1775017500"},{"volume":"237","open":"477","close":"476.9","value":"476.9","low":"476.9","high":"477.4","ts":"1775017800"},{"volume":"130","open":"476.9","close":"477.4","value":"477.4","low":"476.9","high":"477.4","ts":"1775018100"},{"volume":"301","open":"477","close":"477","value":"477","low":"477","high":"477","ts":"1775018400"},{"volume":"660","open":"476.9","close":"476.9","value":"476.9","low":"476.9","high":"477","ts":"1775018700"},{"volume":"95","open":"476.9","close":"477","value":"477","low":"476.9","high":"477","ts":"1775019000"},{"volume":"85","open":"477","close":"477","value":"477","low":"477","high":"477","ts":"1775019300"},{"volume":"11","open":"477","close":"477.1","value":"477.1","low":"477","high":"477.1","ts":"1775019600"},{"volume":"178","open":"477","close":"477","value":"477","low":"477","high":"477.1","ts":"1775019900"},{"volume":"2","open":"477","close":"477","value":"477","low":"477","high":"477","ts":"1775020200"},{"volume":"105","open":"477.1","close":"477.1","value":"477.1","low":"477.1","high":"477.1","ts":"1775020500"},{"volume":"119","open":"477.1","close":"477.1","value":"477.1","low":"477.1","high":"477.1","ts":"1775020800"},{"volume":"95","open":"477.1","close":"477.1","value":"477.1","low":"477.1","high":"477.1","ts":"1775021100"},{"volume":"3","open":"477.5","close":"477.5","value":"477.5","low":"477.5","high":"477.5","ts":"1775021400"},{"volume":"1","open":"476.9","close":"476.9","value":"476.9","low":"476.9","high":"476.9","ts":"1775021700"},{"volume":"4500","open":"477","close":"476.8","value":"476.8","low":"476.8","high":"477","ts":"1775022000"},{"volume":"289","open":"476.8","close":"476.8","value":"476.8","low":"476.8","high":"476.8","ts":"1775022300"},{"volume":"286","open":"476.8","close":"476.8","value":"476.8","low":"476.8","high":"476.8","ts":"1775022600"},{"volume":"735","open":"476.8","close":"476.8","value":"476.8","low":"476.8","high":"476.8","ts":"1775022900"},{"volume":"369","open":"476.9","close":"476.8","value":"476.8","low":"476.8","high":"476.9","ts":"1775023200"},{"volume":"1361","open":"476.8","close":"476.8","value":"476.8","low":"476.8","high":"476.9","ts":"1775023500"},{"volume":"18","open":"477","close":"477","value":"477","low":"477","high":"477","ts":"1775023800"},{"volume":"2","open":"476.9","close":"476.8","value":"476.8","low":"476.8","high":"476.9","ts":"1775024100"},{"volume":"5","open":"476.6","close":"476.6","value":"476.6","low":"476.6","high":"476.6","ts":"1775024400"},{"volume":"152","open":"476.6","close":"476.6","value":"476.6","low":"476.6","high":"476.7","ts":"1775024700"},{"volume":"50","open":"476.7","close":"476.7","value":"476.7","low":"476.7","high":"476.7","ts":"1775025000"},{"volume":"17","open":"476.9","close":"476.9","value":"476.9","low":"476.9","high":"476.9","ts":"1775025300"},{"volume":"203","open":"477.2","close":"477.1","value":"477.1","low":"477.1","high":"477.2","ts":"1775025600"},{"volume":"20","open":"477.2","close":"477.5","value":"477.5","low":"477.2","high":"477.5","ts":"1775025900"},{"volume":"1","open":"477.9","close":"477.9","value":"477.9","low":"477.9","high":"477.9","ts":"1775026200"},{"volume":"16","open":"477.7","close":"477.7","value":"477.7","low":"477.7","high":"477.7","ts":"1775026500"},{"volume":"6571","open":"478.8","close":"479.6","value":"479.6","low":"478.5","high":"479.6","ts":"1775026800"},{"volume":"14091","open":"482.9","close":"483.7","value":"483.7","low":"482.4","high":"484.4","ts":"1775027100"},{"volume":"2668","open":"484.6","close":"484.1","value":"484.1","low":"483.9","high":"484.6","ts":"1775027400"},{"volume":"689","open":"484.3","close":"484.2","value":"484.2","low":"484.2","high":"484.3","ts":"1775027700"},{"volume":"985","open":"483.5","close":"483.8","value":"483.8","low":"483.4","high":"483.8","ts":"1775028000"},{"volume":"1597","open":"484.4","close":"484.9","value":"484.9","low":"484.4","high":"484.9","ts":"1775028300"},{"volume":"309","open":"483.6","close":"483.5","value":"483.5","low":"483.5","high":"483.9","ts":"1775028600"},{"volume":"158","open":"483.5","close":"483.5","value":"483.5","low":"483.5","high":"483.5","ts":"1775028900"},{"volume":"24","open":"483.4","close":"483.2","value":"483.2","low":"483.2","high":"483.4","ts":"1775029200"},{"volume":"132","open":"483.1","close":"483.1","value":"483.1","low":"483","high":"483.2","ts":"1775029500"},{"volume":"3220","open":"483","close":"482.6","value":"482.6","low":"482.6","high":"483","ts":"1775029800"},{"volume":"5","open":"482.6","close":"482.5","value":"482.5","low":"482.5","high":"482.6","ts":"1775030100"},{"volume":"2120","open":"482.5","close":"482","value":"482","low":"482","high":"482.5","ts":"1775030400"},{"volume":"6","open":"481.8","close":"481.8","value":"481.8","low":"481.8","high":"481.8","ts":"1775030700"},{"volume":"473","open":"481.6","close":"481.6","value":"481.6","low":"481.4","high":"481.7","ts":"1775031000"},{"volume":"17","open":"481.5","close":"481.4","value":"481.4","low":"481.4","high":"481.5","ts":"1775031300"},{"volume":"7247","open":"482","close":"481.6","value":"481.6","low":"481.2","high":"482","ts":"1775031600"},{"volume":"152","open":"481.6","close":"481.8","value":"481.8","low":"481.6","high":"481.8","ts":"1775031900"},{"volume":"913","open":"482","close":"481.9","value":"481.9","low":"481.9","high":"482.2","ts":"1775032200"},{"volume":"330","open":"482.1","close":"481.8","value":"481.8","low":"481.8","high":"482.2","ts":"1775032500"},{"volume":"331","open":"481.5","close":"481.9","value":"481.9","low":"481.5","high":"481.9","ts":"1775032800"},{"volume":"19","open":"481.8","close":"481.8","value":"481.8","low":"481.8","high":"481.8","ts":"1775033100"},{"volume":"22","open":"481.8","close":"481.6","value":"481.6","low":"481.6","high":"481.8","ts":"1775033400"},{"volume":"5","open":"481.4","close":"481.4","value":"481.4","low":"481.4","high":"481.4","ts":"1775033700"},{"volume":"70","open":"481.8","close":"481.6","value":"481.6","low":"481.6","high":"481.8","ts":"1775034000"},{"volume":"148","open":"481.9","close":"481.8","value":"481.8","low":"481.5","high":"481.9","ts":"1775034300"},{"volume":"4","open":"481.9","close":"481.9","value":"481.9","low":"481.9","high":"481.9","ts":"1775034600"},{"volume":"80","open":"482","close":"482","value":"482","low":"482","high":"482","ts":"1775034900"},{"volume":"4","open":"481.8","close":"481.8","value":"481.8","low":"481.8","high":"481.8","ts":"1775035200"},{"volume":"1","open":"481.5","close":"481.5","value":"481.5","low":"481.5","high":"481.5","ts":"1775035500"},{"volume":"619","open":"481.1","close":"481.1","value":"481.1","low":"481.1","high":"481.2","ts":"1775035800"},{"volume":"298","open":"481.4","close":"481.8","value":"481.8","low":"481.4","high":"481.8","ts":"1775036100"},{"volume":"504","open":"482.6","close":"482.7","value":"482.7","low":"482.6","high":"482.7","ts":"1775036400"},{"volume":"97","open":"482.9","close":"483","value":"483","low":"482.9","high":"483","ts":"1775036700"},{"volume":"461","open":"483.1","close":"483.7","value":"483.7","low":"483.1","high":"483.7","ts":"1775037000"},{"volume":"329","open":"483.1","close":"483.4","value":"483.4","low":"483.1","high":"483.4","ts":"1775037300"},{"volume":"271","open":"483.8","close":"483.6","value":"483.6","low":"483.6","high":"484.1","ts":"1775037600"},{"volume":"7","open":"483.9","close":"483.9","value":"483.9","low":"483.9","high":"483.9","ts":"1775037900"},{"volume":"2016","open":"483.1","close":"482.8","value":"482.8","low":"482.8","high":"483.1","ts":"1775038200"},{"volume":"45","open":"482.7","close":"482.7","value":"482.7","low":"482.6","high":"482.7","ts":"1775038500"},{"volume":"634","open":"482.8","close":"482.7","value":"482.7","low":"482.7","high":"482.8","ts":"1775038800"},{"volume":"19","open":"482.6","close":"482.6","value":"482.6","low":"482.6","high":"482.6","ts":"1775039100"},{"volume":"72","open":"483.3","close":"483.2","value":"483.2","low":"483.2","high":"483.3","ts":"1775039400"},{"volume":"208","open":"483.2","close":"483.3","value":"483.3","low":"483.2","high":"483.3","ts":"1775039700"},{"volume":"182","open":"483.5","close":"483.2","value":"483.2","low":"483.2","high":"483.6","ts":"1775040000"},{"volume":"101","open":"483.2","close":"483.4","value":"483.4","low":"483.1","high":"483.4","ts":"1775040300"},{"volume":"514","open":"483.4","close":"483.5","value":"483.5","low":"483.4","high":"483.5","ts":"1775040600"},{"volume":"5","open":"483.2","close":"483.2","value":"483.2","low":"483.2","high":"483.2","ts":"1775040900"},{"volume":"60","open":"483.4","close":"483.4","value":"483.4","low":"483.4","high":"483.4","ts":"1775041200"},{"volume":"382","open":"483.4","close":"483.4","value":"483.4","low":"483.2","high":"483.4","ts":"1775041500"},{"volume":"245","open":"483.4","close":"483.4","value":"483.4","low":"483.4","high":"483.4","ts":"1775041800"},{"volume":"2333","open":"483.7","close":"483.6","value":"483.6","low":"483.6","high":"483.7","ts":"1775042100"},{"volume":"6","open":"483.6","close":"483.6","value":"483.6","low":"483.6","high":"483.6","ts":"1775042400"},{"volume":"10","open":"483.6","close":"483.6","value":"483.6","low":"483.6","high":"483.6","ts":"1775042700"},{"volume":"31","open":"483.7","close":"483.6","value":"483.6","low":"483.6","high":"483.7","ts":"1775043000"},{"volume":"51","open":"483.6","close":"483.6","value":"483.6","low":"483.6","high":"483.7","ts":"1775043300"},{"volume":"501","open":"483.6","close":"483.6","value":"483.6","low":"483.6","high":"483.6","ts":"1775043600"},{"volume":"30","open":"483.6","close":"483.6","value":"483.6","low":"483.6","high":"483.6","ts":"1775043900"},{"volume":"30","open":"483.8","close":"483.8","value":"483.8","low":"483.7","high":"483.8","ts":"1775044200"},{"volume":"1013","open":"485.3","close":"484.9","value":"484.9","low":"484.8","high":"485.3","ts":"1775044500"},{"volume":"24","open":"485.4","close":"485.4","value":"485.4","low":"485.4","high":"485.6","ts":"1775044800"},{"volume":"1012","open":"485","close":"485","value":"485","low":"485","high":"485.1","ts":"1775045100"},{"volume":"37","open":"485.9","close":"485.9","value":"485.9","low":"485.9","high":"485.9","ts":"1775045400"},{"volume":"565","open":"485.6","close":"485.5","value":"485.5","low":"485.5","high":"485.6","ts":"1775045700"},{"volume":"214","open":"485.3","close":"485.5","value":"485.5","low":"485.3","high":"485.5","ts":"1775046000"},{"volume":"1428","open":"485","close":"484.8","value":"484.8","low":"484.8","high":"485","ts":"1775046300"},{"volume":"12","open":"485.1","close":"485.1","value":"485.1","low":"485.1","high":"485.1","ts":"1775046600"},{"volume":"171","open":"485.1","close":"485.1","value":"485.1","low":"485.1","high":"485.1","ts":"1775046900"},{"volume":"1253","open":"485","close":"484.9","value":"484.9","low":"484.9","high":"485.1","ts":"1775047200"},{"volume":"35","open":"485.4","close":"485.4","value":"485.4","low":"485.4","high":"485.4","ts":"1775047500"},{"volume":"16","open":"485.4","close":"485.4","value":"485.4","low":"485.1","high":"485.4","ts":"1775047800"},{"volume":"16","open":"485.3","close":"485.3","value":"485.3","low":"485","high":"485.3","ts":"1775048100"},{"volume":"40","open":"485.2","close":"485.2","value":"485.2","low":"485.2","high":"485.4","ts":"1775048400"},{"volume":"1070","open":"485.2","close":"485.1","value":"485.1","low":"485.1","high":"485.2","ts":"1775048700"},{"volume":"1","open":"485.4","close":"485.4","value":"485.4","low":"485.4","high":"485.4","ts":"1775049000"},{"volume":"135","open":"485.1","close":"485.1","value":"485.1","low":"485","high":"485.1","ts":"1775049300"},{"volume":"3716","open":"485.4","close":"485.7","value":"485.7","low":"485.4","high":"485.8","ts":"1775049600"},{"volume":"1679","open":"484.8","close":"484.2","value":"484.2","low":"484.2","high":"484.8","ts":"1775049900"},{"volume":"1037","open":"483.8","close":"483.8","value":"483.8","low":"483.8","high":"484.1","ts":"1775050200"},{"volume":"7272","open":"483.9","close":"483.9","value":"483.9","low":"483.9","high":"483.9","ts":"1775050500"},{"volume":"111","open":"483.4","close":"483.5","value":"483.5","low":"483.4","high":"483.5","ts":"1775050800"},{"volume":"144","open":"483.4","close":"483.6","value":"483.6","low":"483.3","high":"483.6","ts":"1775051100"},{"volume":"5","open":"484","close":"484","value":"484","low":"484","high":"484","ts":"1775051400"},{"volume":"21","open":"483.7","close":"483.6","value":"483.6","low":"483.6","high":"483.7","ts":"1775051700"},{"volume":"160","open":"484.6","close":"484.6","value":"484.6","low":"484.6","high":"484.7","ts":"1775052000"},{"volume":"195","open":"484","close":"483.9","value":"483.9","low":"483.9","high":"484","ts":"1775052300"},{"volume":"775","open":"484.6","close":"484.9","value":"484.9","low":"484.6","high":"485","ts":"1775052600"},{"volume":"529","open":"485.7","close":"485.7","value":"485.7","low":"485.7","high":"485.8","ts":"1775052900"},{"volume":"750","open":"485.5","close":"485.7","value":"485.7","low":"485.5","high":"485.9","ts":"1775053200"},{"volume":"5264","open":"486","close":"486","value":"486","low":"486","high":"486.1","ts":"1775053500"},{"volume":"1386","open":"487","close":"486.7","value":"486.7","low":"486.7","high":"487.2","ts":"1775053800"},{"volume":"1177","open":"486.5","close":"486.5","value":"486.5","low":"486.3","high":"486.5","ts":"1775054100"},{"volume":"1201","open":"486.8","close":"486.8","value":"486.8","low":"486.7","high":"487.1","ts":"1775054400"},{"volume":"1138","open":"487.4","close":"487.7","value":"487.7","low":"487.3","high":"487.7","ts":"1775054700"},{"volume":"442","open":"488","close":"487.9","value":"487.9","low":"487.9","high":"488","ts":"1775055000"},{"volume":"660","open":"487.7","close":"488","value":"488","low":"487.7","high":"488","ts":"1775055300"},{"volume":"762","open":"487.5","close":"487.4","value":"487.4","low":"487.3","high":"487.7","ts":"1775055600"},{"volume":"3192","open":"488","close":"488.6","value":"488.6","low":"488","high":"488.6","ts":"1775055900"},{"volume":"781","open":"488.2","close":"488.3","value":"488.3","low":"488","high":"488.3","ts":"1775056200"},{"volume":"1045","open":"487.9","close":"487.9","value":"487.9","low":"487.8","high":"487.9","ts":"1775056500"},{"volume":"1300","open":"488.2","close":"488.3","value":"488.3","low":"488.1","high":"488.3","ts":"1775056800"},{"volume":"1316","open":"487.9","close":"488.3","value":"488.3","low":"487.9","high":"488.3","ts":"1775057100"},{"volume":"2267","open":"488.7","close":"489.1","value":"489.1","low":"488.4","high":"489.1","ts":"1775057400"},{"volume":"961","open":"489","close":"489","value":"489","low":"489","high":"489.4","ts":"1775057700"},{"volume":"549","open":"488.9","close":"488.7","value":"488.7","low":"488.5","high":"489","ts":"1775058000"},{"volume":"50","open":"488.6","close":"488.6","value":"488.6","low":"488.6","high":"488.6","ts":"1775058300"},{"volume":"174","open":"488.7","close":"488.6","value":"488.6","low":"488.6","high":"488.7","ts":"1775058600"},{"volume":"29","open":"489","close":"489","value":"489","low":"489","high":"489","ts":"1775058900"},{"volume":"229","open":"488.3","close":"488.3","value":"488.3","low":"488.2","high":"488.6","ts":"1775059200"},{"volume":"60","open":"488.2","close":"488.2","value":"488.2","low":"488.2","high":"488.2","ts":"1775059500"},{"volume":"118","open":"488.3","close":"488.3","value":"488.3","low":"488.3","high":"488.5","ts":"1775059800"},{"volume":"24","open":"488.4","close":"488.4","value":"488.4","low":"488.4","high":"488.4","ts":"1775060100"},{"volume":"105","open":"488.4","close":"488.6","value":"488.6","low":"488.3","high":"488.6","ts":"1775060400"},{"volume":"1262","open":"488.5","close":"488.8","value":"488.8","low":"488.5","high":"488.9","ts":"1775060700"},{"volume":"3947","open":"490.4","close":"489.7","value":"489.7","low":"489.3","high":"490.6","ts":"1775061000"},{"volume":"350","open":"489.8","close":"489.9","value":"489.9","low":"489.7","high":"489.9","ts":"1775061300"},{"volume":"411","open":"489.4","close":"489","value":"489","low":"489","high":"489.6","ts":"1775061600"},{"volume":"7","open":"488.5","close":"488.5","value":"488.5","low":"488.5","high":"488.5","ts":"1775061900"},{"volume":"2209","open":"489.1","close":"488.8","value":"488.8","low":"488.7","high":"489.4","ts":"1775062200"},{"volume":"30","open":"489.2","close":"489.2","value":"489.2","low":"489.2","high":"489.2","ts":"1775062500"},{"volume":"561","open":"489.2","close":"489","value":"489","low":"489","high":"489.2","ts":"1775062800"},{"volume":"812","open":"489.1","close":"488.6","value":"488.6","low":"488.6","high":"489.2","ts":"1775063100"},{"volume":"2034","open":"488.5","close":"488.1","value":"488.1","low":"488.1","high":"488.5","ts":"1775063400"},{"volume":"2240","open":"488.1","close":"487.7","value":"487.7","low":"487.7","high":"488.3","ts":"1775063700"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"8","open":"483.2","close":"483.2","value":"483.2","low":"483.2","high":"483.2","ts":"1774458000"},{"volume":"1026","open":"482.9","close":"482.7","value":"482.7","low":"482.4","high":"482.9","ts":"1774461600"},{"volume":"1","open":"483.9","close":"483.9","value":"483.9","low":"483.9","high":"483.9","ts":"1774465200"},{"volume":"11167","open":"482.4","close":"482.8","value":"482.8","low":"481.5","high":"482.8","ts":"1774468800"},{"volume":"15","open":"482.8","close":"482.8","value":"482.8","low":"482.8","high":"482.8","ts":"1774494000"},{"volume":"1153","open":"483.3","close":"483.5","value":"483.5","low":"483.3","high":"483.5","ts":"1774497600"},{"volume":"312","open":"481.7","close":"481.7","value":"481.7","low":"481.6","high":"481.7","ts":"1774501200"},{"volume":"1","open":"484.1","close":"484.1","value":"484.1","low":"484.1","high":"484.1","ts":"1774504800"},{"volume":"315","open":"482.1","close":"482.3","value":"482.3","low":"482.1","high":"482.3","ts":"1774508400"},{"volume":"1218","open":"480.1","close":"480.2","value":"480.2","low":"480","high":"480.3","ts":"1774512000"},{"volume":"193","open":"480.2","close":"480.1","value":"480.1","low":"480.1","high":"480.2","ts":"1774515600"},{"volume":"245","open":"480.2","close":"480.3","value":"480.3","low":"480.2","high":"480.3","ts":"1774519200"},{"volume":"93","open":"480.1","close":"480.2","value":"480.2","low":"480.1","high":"480.2","ts":"1774522800"},{"volume":"101","open":"479.6","close":"479.5","value":"479.5","low":"479.5","high":"479.6","ts":"1774526400"},{"volume":"168","open":"478.4","close":"478.4","value":"478.4","low":"478.4","high":"478.5","ts":"1774530000"},{"volume":"259","open":"481.3","close":"481.4","value":"481.4","low":"481.2","high":"481.4","ts":"1774533600"},{"volume":"244","open":"480.4","close":"480.4","value":"480.4","low":"480.4","high":"480.4","ts":"1774537200"},{"volume":"1","open":"480.5","close":"480.5","value":"480.5","low":"480.5","high":"480.5","ts":"1774540800"},{"volume":"86","open":"481.2","close":"481.3","value":"481.3","low":"481.2","high":"481.3","ts":"1774544400"},{"volume":"500","open":"480.8","close":"481","value":"481","low":"480.8","high":"481","ts":"1774548000"},{"volume":"1300","open":"480.5","close":"480.5","value":"480.5","low":"480.5","high":"480.5","ts":"1774551600"},{"volume":"50","open":"483.2","close":"483.4","value":"483.4","low":"483.2","high":"483.4","ts":"1774555200"},{"volume":"530","open":"483.4","close":"483.4","value":"483.4","low":"483.4","high":"483.4","ts":"1774580400"},{"volume":"52","open":"483.3","close":"483.4","value":"483.4","low":"483.3","high":"483.4","ts":"1774584000"},{"volume":"199","open":"481.6","close":"481.7","value":"481.7","low":"481.5","high":"481.7","ts":"1774587600"},{"volume":"788","open":"485.5","close":"485.8","value":"485.8","low":"485.5","high":"485.9","ts":"1774591200"},{"volume":"242","open":"485.4","close":"485.4","value":"485.4","low":"485.3","high":"485.4","ts":"1774594800"},{"volume":"86","open":"482.3","close":"482.3","value":"482.3","low":"482.3","high":"482.3","ts":"1774598400"},{"volume":"1032","open":"482.7","close":"482.8","value":"482.8","low":"482.5","high":"482.8","ts":"1774602000"},{"volume":"38","open":"480.6","close":"480.4","value":"480.4","low":"480.4","high":"480.6","ts":"1774605600"},{"volume":"4313","open":"481.5","close":"480.7","value":"480.7","low":"480.7","high":"481.5","ts":"1774609200"},{"volume":"36","open":"481.3","close":"481.2","value":"481.2","low":"481.2","high":"481.3","ts":"1774612800"},{"volume":"205","open":"480.2","close":"480.3","value":"480.3","low":"480.2","high":"480.3","ts":"1774616400"},{"volume":"1329","open":"479.5","close":"479.6","value":"479.6","low":"479.5","high":"479.6","ts":"1774620000"},{"volume":"6","open":"479.7","close":"479.7","value":"479.7","low":"479.7","high":"479.7","ts":"1774623600"},{"volume":"84","open":"480","close":"480","value":"480","low":"480","high":"480","ts":"1774627200"},{"volume":"240","open":"480.8","close":"481.2","value":"481.2","low":"480.8","high":"481.2","ts":"1774630800"},{"volume":"9","open":"480.8","close":"480.8","value":"480.8","low":"480.8","high":"481.2","ts":"1774634400"},{"volume":"687","open":"480.4","close":"480.2","value":"480.2","low":"480.2","high":"480.7","ts":"1774638000"},{"volume":"401","open":"479.2","close":"479.1","value":"479.1","low":"479.1","high":"479.2","ts":"1774641600"},{"volume":"18","open":"482","close":"482","value":"482","low":"482","high":"482","ts":"1774677600"},{"volume":"16","open":"479.5","close":"479.5","value":"479.5","low":"479.5","high":"479.5","ts":"1774681200"},{"volume":"19","open":"479.7","close":"479.7","value":"479.7","low":"479.7","high":"479.7","ts":"1774684800"},{"volume":"626","open":"480","close":"479.7","value":"479.7","low":"479.7","high":"480","ts":"1774688400"},{"volume":"3","open":"480.3","close":"480.3","value":"480.3","low":"480.3","high":"480.3","ts":"1774692000"},{"volume":"4","open":"479.9","close":"479.8","value":"479.8","low":"479.8","high":"479.9","ts":"1774695600"},{"volume":"1","open":"480.7","close":"480.7","value":"480.7","low":"480.7","high":"480.7","ts":"1774699200"},{"volume":"2","open":"480.4","close":"480.7","value":"480.7","low":"480.4","high":"480.7","ts":"1774702800"},{"volume":"1","open":"480.2","close":"480.2","value":"480.2","low":"480.2","high":"480.2","ts":"1774706400"},{"volume":"160","open":"480.8","close":"480.7","value":"480.7","low":"480.7","high":"480.8","ts":"1774710000"},{"volume":"1","open":"479.7","close":"479.7","value":"479.7","low":"479.7","high":"479.7","ts":"1774764000"},{"volume":"3","open":"480.1","close":"480.2","value":"480.2","low":"480.1","high":"480.2","ts":"1774767600"},{"volume":"3","open":"480.6","close":"480.7","value":"480.7","low":"480.6","high":"480.7","ts":"1774771200"},{"volume":"2","open":"480.7","close":"480.7","value":"480.7","low":"480.7","high":"480.7","ts":"1774774800"},{"volume":"70","open":"480.6","close":"480.6","value":"480.6","low":"480.6","high":"480.6","ts":"1774778400"},{"volume":"13","open":"481.2","close":"480.6","value":"480.6","low":"480.6","high":"481.2","ts":"1774782000"},{"volume":"4","open":"481.9","close":"481.9","value":"481.9","low":"481.9","high":"481.9","ts":"1774785600"},{"volume":"3","open":"481.6","close":"481.6","value":"481.6","low":"481.6","high":"481.6","ts":"1774789200"},{"volume":"1","open":"482.2","close":"482.2","value":"482.2","low":"482.2","high":"482.2","ts":"1774792800"},{"volume":"100","open":"482.3","close":"482.3","value":"482.3","low":"482.3","high":"482.3","ts":"1774796400"},{"volume":"415","open":"483.4","close":"483.4","value":"483.4","low":"483.4","high":"483.4","ts":"1774839600"},{"volume":"227","open":"481.7","close":"481.7","value":"481.7","low":"481.7","high":"481.7","ts":"1774843200"},{"volume":"1","open":"482.4","close":"482.4","value":"482.4","low":"482.4","high":"482.4","ts":"1774846800"},{"volume":"65","open":"480.7","close":"480.5","value":"480.5","low":"480.5","high":"480.7","ts":"1774850400"},{"volume":"235","open":"480.1","close":"480","value":"480","low":"480","high":"480.1","ts":"1774854000"},{"volume":"303","open":"475.2","close":"475","value":"475","low":"474.9","high":"475.2","ts":"1774857600"},{"volume":"745","open":"477.8","close":"477.9","value":"477.9","low":"477.6","high":"477.9","ts":"1774861200"},{"volume":"257","open":"476.3","close":"476.2","value":"476.2","low":"476.2","high":"476.3","ts":"1774864800"},{"volume":"241","open":"476.9","close":"476.5","value":"476.5","low":"476.5","high":"476.9","ts":"1774868400"},{"volume":"235","open":"477.2","close":"477.1","value":"477.1","low":"477.1","high":"477.2","ts":"1774872000"},{"volume":"233","open":"476.6","close":"476.3","value":"476.3","low":"476.3","high":"476.6","ts":"1774875600"},{"volume":"251","open":"475.3","close":"475.5","value":"475.5","low":"475.3","high":"475.5","ts":"1774879200"},{"volume":"63","open":"475.5","close":"475.8","value":"475.8","low":"475.5","high":"475.8","ts":"1774882800"},{"volume":"6","open":"475.6","close":"475.8","value":"475.8","low":"475.6","high":"475.8","ts":"1774886400"},{"volume":"12","open":"475.7","close":"475.7","value":"475.7","low":"475.7","high":"475.7","ts":"1774890000"},{"volume":"1","open":"475.6","close":"475.6","value":"475.6","low":"475.6","high":"475.6","ts":"1774893600"},{"volume":"1","open":"476","close":"476","value":"476","low":"476","high":"476","ts":"1774897200"},{"volume":"191","open":"475.5","close":"475","value":"475","low":"475","high":"475.5","ts":"1774900800"},{"volume":"97","open":"475","close":"475","value":"475","low":"475","high":"475","ts":"1774926000"},{"volume":"11","open":"475.2","close":"475.3","value":"475.3","low":"475.2","high":"475.3","ts":"1774929600"},{"volume":"185","open":"474.9","close":"474.9","value":"474.9","low":"474.9","high":"474.9","ts":"1774933200"},{"volume":"515","open":"476.3","close":"476.5","value":"476.5","low":"476","high":"476.5","ts":"1774936800"},{"volume":"113","open":"475.7","close":"475.8","value":"475.8","low":"475.6","high":"475.8","ts":"1774940400"},{"volume":"1","open":"476.1","close":"476.1","value":"476.1","low":"476.1","high":"476.1","ts":"1774944000"},{"volume":"7","open":"477.6","close":"477.6","value":"477.6","low":"477.6","high":"477.6","ts":"1774947600"},{"volume":"4","open":"476.7","close":"476.7","value":"476.7","low":"476.7","high":"476.7","ts":"1774951200"},{"volume":"78","open":"475.6","close":"475.7","value":"475.7","low":"475.6","high":"475.7","ts":"1774954800"},{"volume":"76","open":"476.5","close":"476.6","value":"476.6","low":"476.5","high":"476.6","ts":"1774958400"},{"volume":"2","open":"475.2","close":"475.3","value":"475.3","low":"475.2","high":"475.3","ts":"1774962000"},{"volume":"252","open":"475.8","close":"475.9","value":"475.9","low":"475.8","high":"475.9","ts":"1774965600"},{"volume":"100","open":"476.4","close":"476.4","value":"476.4","low":"476.4","high":"476.4","ts":"1774969200"},{"volume":"2623","open":"475.7","close":"475.6","value":"475.6","low":"475.6","high":"475.7","ts":"1774972800"},{"volume":"132","open":"475.6","close":"475.5","value":"475.5","low":"475.5","high":"475.6","ts":"1774976400"},{"volume":"3","open":"475.5","close":"475.6","value":"475.6","low":"475.5","high":"475.6","ts":"1774980000"},{"volume":"1","open":"475.5","close":"475.5","value":"475.5","low":"475.5","high":"475.5","ts":"1774983600"},{"volume":"651","open":"475.6","close":"475.6","value":"475.6","low":"475.6","high":"475.6","ts":"1774987200"},{"volume":"5","open":"476.4","close":"476.4","value":"476.4","low":"476.4","high":"476.4","ts":"1775012400"},{"volume":"85","open":"477","close":"477","value":"477","low":"477","high":"477","ts":"1775016000"},{"volume":"735","open":"476.8","close":"476.8","value":"476.8","low":"476.8","high":"476.8","ts":"1775019600"},{"volume":"16","open":"477.7","close":"477.7","value":"477.7","low":"477.7","high":"477.7","ts":"1775023200"},{"volume":"5","open":"482.6","close":"482.5","value":"482.5","low":"482.5","high":"482.6","ts":"1775026800"},{"volume":"5","open":"481.4","close":"481.4","value":"481.4","low":"481.4","high":"481.4","ts":"1775030400"},{"volume":"329","open":"483.1","close":"483.4","value":"483.4","low":"483.1","high":"483.4","ts":"1775034000"},{"volume":"5","open":"483.2","close":"483.2","value":"483.2","low":"483.2","high":"483.2","ts":"1775037600"},{"volume":"1013","open":"485.3","close":"484.9","value":"484.9","low":"484.8","high":"485.3","ts":"1775041200"},{"volume":"16","open":"485.3","close":"485.3","value":"485.3","low":"485","high":"485.3","ts":"1775044800"},{"volume":"21","open":"483.7","close":"483.6","value":"483.6","low":"483.6","high":"483.7","ts":"1775048400"},{"volume":"660","open":"487.7","close":"488","value":"488","low":"487.7","high":"488","ts":"1775052000"},{"volume":"61485","open":"487.5","close":"489","value":"489","low":"487.2","high":"489.5","ts":"1775055600"},{"volume":"53097","open":"488.6","close":"489.2","value":"489.2","low":"488.1","high":"490.7","ts":"1775059200"},{"volume":"5648","open":"489.2","close":"487.7","value":"487.7","low":"487.7","high":"489.2","ts":"1775062800"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"103810","open":"465","close":"468.1","value":"468.1","low":"465","high":"469.3","ts":"1772312400"},{"volume":"1466208","open":"467","close":"467.6","value":"467.6","low":"464.1","high":"472","ts":"1772398800"},{"volume":"25130","open":"472.2","close":"472.1","value":"472.1","low":"471.1","high":"473.6","ts":"1772485200"},{"volume":"660661","open":"472.5","close":"470.2","value":"470.2","low":"468.5","high":"478.6","ts":"1772571600"},{"volume":"1123341","open":"471.8","close":"467.5","value":"467.5","low":"465.5","high":"474","ts":"1772658000"},{"volume":"585876","open":"468.1","close":"466","value":"466","low":"465","high":"469.5","ts":"1772744400"},{"volume":"881806","open":"465.1","close":"468.6","value":"468.6","low":"458","high":"471","ts":"1773003600"},{"volume":"119208","open":"466.7","close":"467.1","value":"467.1","low":"465.3","high":"469.3","ts":"1773090000"},{"volume":"626043","open":"468.2","close":"471.9","value":"471.9","low":"465.1","high":"476.9","ts":"1773176400"},{"volume":"823286","open":"472","close":"474.8","value":"474.8","low":"470","high":"480","ts":"1773262800"},{"volume":"626197","open":"474.4","close":"469.7","value":"469.7","low":"468","high":"476.3","ts":"1773349200"},{"volume":"21576","open":"469.3","close":"470","value":"470","low":"469.3","high":"470.6","ts":"1773435600"},{"volume":"63042","open":"469.5","close":"470.8","value":"470.8","low":"469.5","high":"471.5","ts":"1773522000"},{"volume":"696825","open":"471","close":"469.7","value":"469.7","low":"466.6","high":"474.5","ts":"1773608400"},{"volume":"470767","open":"471","close":"469.7","value":"469.7","low":"467","high":"472.3","ts":"1773694800"},{"volume":"1101332","open":"470.1","close":"469.9","value":"469.9","low":"468.6","high":"475","ts":"1773781200"},{"volume":"776140","open":"476.7","close":"470.5","value":"470.5","low":"469","high":"477","ts":"1773867600"},{"volume":"1962751","open":"470.1","close":"474.1","value":"474.1","low":"470.1","high":"481","ts":"1773954000"},{"volume":"3458465","open":"478.1","close":"491.5","value":"491.5","low":"475.1","high":"496","ts":"1774213200"},{"volume":"3436658","open":"491.5","close":"484.9","value":"484.9","low":"477","high":"503","ts":"1774299600"},{"volume":"589322","open":"480.2","close":"482.8","value":"482.8","low":"477.5","high":"485","ts":"1774386000"},{"volume":"771408","open":"482.8","close":"483.4","value":"483.4","low":"477","high":"485.3","ts":"1774472400"},{"volume":"619770","open":"483.4","close":"479.1","value":"479.1","low":"478","high":"487.8","ts":"1774558800"},{"volume":"26622","open":"482","close":"480.7","value":"480.7","low":"478.7","high":"482","ts":"1774645200"},{"volume":"13514","open":"479.7","close":"482.3","value":"482.3","low":"479.7","high":"482.4","ts":"1774731600"},{"volume":"930369","open":"483.4","close":"475","value":"475","low":"471.5","high":"484.5","ts":"1774818000"},{"volume":"331571","open":"475","close":"475.6","value":"475.6","low":"473.6","high":"478.3","ts":"1774904400"},{"volume":"594084","open":"476.4","close":"487.7","value":"487.7","low":"475.2","high":"490.7","ts":"1774990800"}]},{"range":"year","tabText":"Год","data":[{"volume":"4775422","open":"535","close":"508.4","value":"508.4","low":"504.7","high":"553.6","ts":"1743454800"},{"volume":"3769013","open":"508","close":"529.8","value":"529.8","low":"505.3","high":"531.2","ts":"1743541200"},{"volume":"3160966","open":"532.2","close":"525.4","value":"525.4","low":"509.2","high":"539.9","ts":"1743627600"},{"volume":"3306012","open":"527","close":"493.8","value":"493.8","low":"491","high":"533.3","ts":"1743714000"},{"volume":"190823","open":"501","close":"501","value":"501","low":"501","high":"502.9","ts":"1743800400"},{"volume":"373530","open":"502","close":"516.7","value":"516.7","low":"501","high":"518.5","ts":"1743886800"},{"volume":"8336420","open":"507","close":"472.5","value":"472.5","low":"448.3","high":"507","ts":"1743973200"},{"volume":"4232251","open":"480","close":"444","value":"444","low":"442.2","high":"487.3","ts":"1744059600"},{"volume":"9571047","open":"440","close":"464.1","value":"464.1","low":"411","high":"464.1","ts":"1744146000"},{"volume":"10467330","open":"462.8","close":"429","value":"429","low":"421","high":"468.9","ts":"1744232400"},{"volume":"11576576","open":"429.9","close":"429.9","value":"429.9","low":"422.8","high":"441","ts":"1744318800"},{"volume":"1352128","open":"431.7","close":"439.4","value":"439.4","low":"431.4","high":"440.2","ts":"1744405200"},{"volume":"482654","open":"439","close":"440.3","value":"440.3","low":"436.2","high":"440.3","ts":"1744491600"},{"volume":"7843712","open":"441.2","close":"424.1","value":"424.1","low":"421.1","high":"444.8","ts":"1744578000"},{"volume":"782374","open":"420","close":"423.5","value":"423.5","low":"417.2","high":"425.6","ts":"1744664400"},{"volume":"4514884","open":"420.3","close":"428.1","value":"428.1","low":"415.6","high":"437","ts":"1744750800"},{"volume":"4216341","open":"429.2","close":"439.3","value":"439.3","low":"427","high":"443.9","ts":"1744837200"},{"volume":"2756183","open":"433.7","close":"433.2","value":"433.2","low":"427.2","high":"439","ts":"1744923600"},{"volume":"426061","open":"448.4","close":"450","value":"450","low":"445.5","high":"451","ts":"1745182800"},{"volume":"11074381","open":"450.9","close":"478.2","value":"478.2","low":"450","high":"486.9","ts":"1745269200"},{"volume":"5480482","open":"479.9","close":"471.4","value":"471.4","low":"457.1","high":"481.6","ts":"1745355600"},{"volume":"11698966","open":"472","close":"504.6","value":"504.6","low":"471","high":"506","ts":"1745442000"},{"volume":"18282868","open":"505","close":"511.6","value":"511.6","low":"500","high":"524.9","ts":"1745528400"},{"volume":"1149093","open":"518","close":"514.2","value":"514.2","low":"508.7","high":"520.6","ts":"1745614800"},{"volume":"287558","open":"514.5","close":"516","value":"516","low":"511.2","high":"517.8","ts":"1745701200"},{"volume":"555180","open":"509","close":"503.7","value":"503.7","low":"500.6","high":"509.3","ts":"1745787600"},{"volume":"3516998","open":"503","close":"484.2","value":"484.2","low":"481","high":"507.4","ts":"1745874000"},{"volume":"4717213","open":"485.5","close":"477.3","value":"477.3","low":"465.2","high":"486.1","ts":"1745960400"},{"volume":"3328608","open":"478","close":"442","value":"442","low":"440.5","high":"478.2","ts":"1746133200"},{"volume":"684631","open":"441.1","close":"448.3","value":"448.3","low":"440.1","high":"450.9","ts":"1746219600"},{"volume":"457315","open":"449.7","close":"453.1","value":"453.1","low":"449","high":"455.9","ts":"1746306000"},{"volume":"3856612","open":"451.5","close":"444.7","value":"444.7","low":"428.1","high":"453.4","ts":"1746392400"},{"volume":"6433729","open":"444.7","close":"465","value":"465","low":"435.3","high":"474.1","ts":"1746478800"},{"volume":"7515112","open":"465.1","close":"480.5","value":"480.5","low":"458.6","high":"487","ts":"1746565200"},{"volume":"3981881","open":"481.9","close":"474.5","value":"474.5","low":"470.4","high":"489.7","ts":"1746651600"},{"volume":"376859","open":"476.5","close":"478.3","value":"478.3","low":"474.6","high":"482","ts":"1746824400"},{"volume":"939346","open":"482.9","close":"487.1","value":"487.1","low":"482.9","high":"488.7","ts":"1746910800"},{"volume":"4944470","open":"493","close":"503","value":"503","low":"490","high":"503.9","ts":"1746997200"},{"volume":"2859214","open":"504.8","close":"497.2","value":"497.2","low":"495","high":"507.9","ts":"1747083600"},{"volume":"6673969","open":"492.2","close":"496.4","value":"496.4","low":"491","high":"515","ts":"1747170000"},{"volume":"3551264","open":"496","close":"497.2","value":"497.2","low":"492.4","high":"505.2","ts":"1747256400"},{"volume":"8777519","open":"497.3","close":"483.2","value":"483.2","low":"472.5","high":"502.3","ts":"1747342800"},{"volume":"891855","open":"483.2","close":"493","value":"493","low":"481","high":"494.8","ts":"1747429200"},{"volume":"486165","open":"496","close":"497.7","value":"497.7","low":"494.2","high":"497.7","ts":"1747515600"},{"volume":"3500857","open":"498","close":"485.1","value":"485.1","low":"480.8","high":"500","ts":"1747602000"},{"volume":"1992278","open":"485.5","close":"480.5","value":"480.5","low":"478.5","high":"488.9","ts":"1747688400"},{"volume":"3384810","open":"480.8","close":"460.4","value":"460.4","low":"457.5","high":"485","ts":"1747774800"},{"volume":"6674038","open":"460.4","close":"475.8","value":"475.8","low":"447.1","high":"479","ts":"1747861200"},{"volume":"4198361","open":"476.5","close":"482","value":"482","low":"464.1","high":"485","ts":"1747947600"},{"volume":"2507760","open":"481.4","close":"473.8","value":"473.8","low":"470.2","high":"481.6","ts":"1748206800"},{"volume":"9077355","open":"470.4","close":"510.3","value":"510.3","low":"467.1","high":"510.9","ts":"1748293200"},{"volume":"12305217","open":"511.1","close":"539.4","value":"539.4","low":"511.1","high":"539.8","ts":"1748379600"},{"volume":"5608678","open":"542.7","close":"520.5","value":"520.5","low":"517","high":"544.9","ts":"1748466000"},{"volume":"5886850","open":"519.1","close":"534.5","value":"534.5","low":"515","high":"538.4","ts":"1748552400"},{"volume":"723760","open":"536.5","close":"539.4","value":"539.4","low":"534.7","high":"542","ts":"1748638800"},{"volume":"2189303","open":"538","close":"519.3","value":"519.3","low":"518.4","high":"538.7","ts":"1748725200"},{"volume":"12836132","open":"517.9","close":"573","value":"573","low":"516","high":"573.6","ts":"1748811600"},{"volume":"16702427","open":"574.3","close":"597","value":"597","low":"571.4","high":"604.8","ts":"1748898000"},{"volume":"10947399","open":"601.4","close":"588","value":"588","low":"582.7","high":"605","ts":"1748984400"},{"volume":"3787366","open":"588.1","close":"586.7","value":"586.7","low":"582.4","high":"596","ts":"1749070800"},{"volume":"30673688","open":"590","close":"541.4","value":"541.4","low":"535","high":"637.6","ts":"1749157200"},{"volume":"712521","open":"542","close":"544.2","value":"544.2","low":"541","high":"547.9","ts":"1749243600"},{"volume":"1682842","open":"544","close":"531.5","value":"531.5","low":"525","high":"544.5","ts":"1749330000"},{"volume":"562405","open":"549.8","close":"550.8","value":"550.8","low":"545.5","high":"552","ts":"1749416400"},{"volume":"11071453","open":"553.2","close":"542.4","value":"542.4","low":"536","high":"566","ts":"1749502800"},{"volume":"8161671","open":"543.6","close":"551.3","value":"551.3","low":"535.4","high":"559","ts":"1749589200"},{"volume":"2287735","open":"554.9","close":"541.2","value":"541.2","low":"540.1","high":"556.4","ts":"1749762000"},{"volume":"884712","open":"541.5","close":"539.1","value":"539.1","low":"533","high":"542.8","ts":"1749848400"},{"volume":"584908","open":"539.2","close":"543.5","value":"543.5","low":"533.7","high":"545.4","ts":"1749934800"},{"volume":"3325307","open":"544.8","close":"540.9","value":"540.9","low":"535.7","high":"551.1","ts":"1750021200"},{"volume":"7211445","open":"541.9","close":"566.6","value":"566.6","low":"537.1","high":"571.5","ts":"1750107600"},{"volume":"1297093","open":"566.8","close":"562.7","value":"562.7","low":"560.3","high":"569","ts":"1750194000"},{"volume":"3798721","open":"563.5","close":"563.3","value":"563.3","low":"561.2","high":"573.6","ts":"1750280400"},{"volume":"6702677","open":"561.6","close":"538","value":"538","low":"536.2","high":"566.7","ts":"1750366800"},{"volume":"4682687","open":"538.2","close":"531.8","value":"531.8","low":"521","high":"539.4","ts":"1750626000"},{"volume":"3399182","open":"532.5","close":"549.1","value":"549.1","low":"530.1","high":"549.4","ts":"1750712400"},{"volume":"3804289","open":"551","close":"552.5","value":"552.5","low":"543.7","high":"561.6","ts":"1750798800"},{"volume":"1939769","open":"553.7","close":"552.7","value":"552.7","low":"547.1","high":"556.8","ts":"1750885200"},{"volume":"3608270","open":"552.7","close":"564.5","value":"564.5","low":"547.7","high":"565.4","ts":"1750971600"},{"volume":"475663","open":"565","close":"564.4","value":"564.4","low":"561.4","high":"568.5","ts":"1751058000"},{"volume":"535247","open":"564.3","close":"558.5","value":"558.5","low":"557.3","high":"564.4","ts":"1751144400"},{"volume":"10709547","open":"559.4","close":"598.8","value":"598.8","low":"558.7","high":"600.8","ts":"1751230800"},{"volume":"6782655","open":"597.6","close":"600.1","value":"600.1","low":"586.9","high":"613.8","ts":"1751317200"},{"volume":"4259513","open":"600.1","close":"605.4","value":"605.4","low":"594","high":"612","ts":"1751403600"},{"volume":"488858","open":"625.9","close":"626.4","value":"626.4","low":"624","high":"629.4","ts":"1751490000"},{"volume":"5434733","open":"625","close":"628.2","value":"628.2","low":"612.2","high":"633.8","ts":"1751576400"},{"volume":"432288","open":"629.2","close":"630.1","value":"630.1","low":"624","high":"632.3","ts":"1751662800"},{"volume":"62282","open":"630","close":"629.1","value":"629.1","low":"627","high":"630","ts":"1751749200"},{"volume":"3431955","open":"628.8","close":"608.2","value":"608.2","low":"607.7","high":"630.6","ts":"1751835600"},{"volume":"10528993","open":"606.9","close":"613.7","value":"613.7","low":"595","high":"634.9","ts":"1751922000"},{"volume":"9160997","open":"613.7","close":"631.3","value":"631.3","low":"609.6","high":"633","ts":"1752008400"},{"volume":"7073454","open":"632.5","close":"636.1","value":"636.1","low":"630.5","high":"646.7","ts":"1752094800"},{"volume":"6391387","open":"636.5","close":"617.2","value":"617.2","low":"614.6","high":"638","ts":"1752181200"},{"volume":"156894","open":"617.2","close":"620.6","value":"620.6","low":"615.6","high":"621.2","ts":"1752267600"},{"volume":"358360","open":"619.6","close":"614.4","value":"614.4","low":"609","high":"620.4","ts":"1752354000"},{"volume":"7390103","open":"612.9","close":"650.4","value":"650.4","low":"606.2","high":"652.6","ts":"1752440400"},{"volume":"4887360","open":"653.4","close":"656.2","value":"656.2","low":"646.3","high":"663.6","ts":"1752526800"},{"volume":"5371464","open":"657","close":"648.6","value":"648.6","low":"648","high":"661.8","ts":"1752613200"},{"volume":"3645867","open":"649.9","close":"650.9","value":"650.9","low":"648","high":"659.2","ts":"1752699600"},{"volume":"4863867","open":"651","close":"660.8","value":"660.8","low":"651","high":"668.2","ts":"1752786000"},{"volume":"419179","open":"662.6","close":"665","value":"665","low":"662.6","high":"666.3","ts":"1752872400"},{"volume":"203777","open":"667","close":"666","value":"666","low":"665.1","high":"668","ts":"1752958800"},{"volume":"4144306","open":"666.5","close":"656","value":"656","low":"650.1","high":"670","ts":"1753045200"},{"volume":"1967176","open":"656","close":"655","value":"655","low":"651.1","high":"663","ts":"1753131600"},{"volume":"2930866","open":"655","close":"653.9","value":"653.9","low":"652","high":"662.8","ts":"1753218000"},{"volume":"2415224","open":"653.1","close":"645","value":"645","low":"641","high":"655.5","ts":"1753304400"},{"volume":"9023073","open":"644.5","close":"618.3","value":"618.3","low":"614.2","high":"654","ts":"1753390800"},{"volume":"656895","open":"620.2","close":"614.4","value":"614.4","low":"607.4","high":"620.7","ts":"1753477200"},{"volume":"119571","open":"614.5","close":"613.6","value":"613.6","low":"611","high":"615.2","ts":"1753563600"},{"volume":"8164985","open":"613.4","close":"602.1","value":"602.1","low":"598.3","high":"628","ts":"1753650000"},{"volume":"4679223","open":"604.2","close":"618.7","value":"618.7","low":"595.7","high":"619","ts":"1753736400"},{"volume":"3769614","open":"618.8","close":"611.4","value":"611.4","low":"607.1","high":"626.4","ts":"1753822800"},{"volume":"2220590","open":"612","close":"616.6","value":"616.6","low":"605.1","high":"620.5","ts":"1753909200"},{"volume":"1796303","open":"616.9","close":"610.8","value":"610.8","low":"608","high":"623.5","ts":"1753995600"},{"volume":"1455343","open":"613","close":"618.1","value":"618.1","low":"606","high":"619.6","ts":"1754254800"},{"volume":"1234308","open":"617.4","close":"617.7","value":"617.7","low":"613","high":"620.9","ts":"1754341200"},{"volume":"6044996","open":"618.5","close":"633","value":"633","low":"614.8","high":"646.5","ts":"1754427600"},{"volume":"3758230","open":"635.1","close":"636.9","value":"636.9","low":"630.5","high":"648.9","ts":"1754514000"},{"volume":"1480126","open":"637.5","close":"641","value":"641","low":"631","high":"645","ts":"1754600400"},{"volume":"56933","open":"647.1","close":"648.5","value":"648.5","low":"646.2","high":"649","ts":"1754859600"},{"volume":"936438","open":"649.6","close":"648.7","value":"648.7","low":"643.7","high":"652","ts":"1754946000"},{"volume":"1123609","open":"649.2","close":"639","value":"639","low":"635.6","high":"652.9","ts":"1755032400"},{"volume":"2171166","open":"640.8","close":"636.1","value":"636.1","low":"622","high":"642.8","ts":"1755118800"},{"volume":"1349745","open":"637","close":"636.4","value":"636.4","low":"627.6","high":"642","ts":"1755205200"},{"volume":"625462","open":"625","close":"632.4","value":"632.4","low":"618.6","high":"636.4","ts":"1755291600"},{"volume":"118684","open":"632.8","close":"629.7","value":"629.7","low":"628","high":"634.3","ts":"1755378000"},{"volume":"3718243","open":"628.4","close":"650.6","value":"650.6","low":"628.1","high":"656.1","ts":"1755464400"},{"volume":"2651651","open":"652","close":"658.6","value":"658.6","low":"649.2","high":"664.8","ts":"1755550800"},{"volume":"2026152","open":"656.5","close":"654.7","value":"654.7","low":"650.6","high":"663.9","ts":"1755637200"},{"volume":"1809726","open":"647.1","close":"642.5","value":"642.5","low":"637.6","high":"656","ts":"1755723600"},{"volume":"2204282","open":"644.3","close":"659.7","value":"659.7","low":"639.7","high":"661","ts":"1755810000"},{"volume":"95822","open":"661.7","close":"661.2","value":"661.2","low":"659.9","high":"662.9","ts":"1755896400"},{"volume":"121928","open":"659.2","close":"660.5","value":"660.5","low":"656","high":"660.8","ts":"1755982800"},{"volume":"70697","open":"670.9","close":"672.9","value":"672.9","low":"670.9","high":"673","ts":"1756069200"},{"volume":"2248198","open":"675","close":"666.7","value":"666.7","low":"663.6","high":"677.8","ts":"1756155600"},{"volume":"7739","open":"669.6","close":"670.1","value":"670.1","low":"669","high":"670.1","ts":"1756242000"},{"volume":"1788527","open":"670.1","close":"654.7","value":"654.7","low":"652","high":"674.9","ts":"1756328400"},{"volume":"1778788","open":"656","close":"659","value":"659","low":"652.5","high":"666.1","ts":"1756414800"},{"volume":"27096","open":"660.2","close":"658.6","value":"658.6","low":"658","high":"662.7","ts":"1756501200"},{"volume":"42984","open":"659","close":"661.9","value":"661.9","low":"658.6","high":"662.5","ts":"1756587600"},{"volume":"1146579","open":"661.9","close":"666.6","value":"666.6","low":"661.9","high":"671.3","ts":"1756674000"},{"volume":"2487337","open":"667.5","close":"657","value":"657","low":"643.1","high":"668.2","ts":"1756760400"},{"volume":"1873252","open":"657","close":"664.6","value":"664.6","low":"650.1","high":"665","ts":"1756846800"},{"volume":"1441900","open":"664.9","close":"660","value":"660","low":"656.3","high":"666.7","ts":"1756933200"},{"volume":"81491","open":"652.5","close":"651.2","value":"651.2","low":"651","high":"652.8","ts":"1757019600"},{"volume":"46139","open":"654","close":"652.2","value":"652.2","low":"651","high":"654","ts":"1757106000"},{"volume":"24967","open":"653.7","close":"655.1","value":"655.1","low":"653.4","high":"655.3","ts":"1757192400"},{"volume":"1388961","open":"654.8","close":"652.5","value":"652.5","low":"645.7","high":"656.6","ts":"1757278800"},{"volume":"1741565","open":"652.5","close":"651.9","value":"651.9","low":"643.8","high":"654.8","ts":"1757365200"},{"volume":"2498770","open":"652","close":"632.4","value":"632.4","low":"629.2","high":"652.7","ts":"1757451600"},{"volume":"2927128","open":"633.2","close":"622.3","value":"622.3","low":"620.1","high":"634.1","ts":"1757538000"},{"volume":"6110276","open":"623.1","close":"602.3","value":"602.3","low":"598.7","high":"626.3","ts":"1757624400"},{"volume":"416539","open":"602.4","close":"590.6","value":"590.6","low":"588.2","high":"605.9","ts":"1757710800"},{"volume":"555131","open":"590.6","close":"597.9","value":"597.9","low":"585","high":"598.4","ts":"1757797200"},{"volume":"2664647","open":"598","close":"580.1","value":"580.1","low":"575.7","high":"599.7","ts":"1757883600"},{"volume":"2661187","open":"580.2","close":"593.9","value":"593.9","low":"576","high":"596.5","ts":"1757970000"},{"volume":"2065579","open":"595.8","close":"607.3","value":"607.3","low":"585.6","high":"607.7","ts":"1758056400"},{"volume":"1438030","open":"602.3","close":"587.7","value":"587.7","low":"586.2","high":"604","ts":"1758142800"},{"volume":"1782346","open":"587.7","close":"576.6","value":"576.6","low":"576.6","high":"591.5","ts":"1758229200"},{"volume":"2873785","open":"576.6","close":"559.5","value":"559.5","low":"549.5","high":"576.6","ts":"1758488400"},{"volume":"3742640","open":"560.2","close":"537.4","value":"537.4","low":"532","high":"571.5","ts":"1758574800"},{"volume":"3867371","open":"538","close":"565.9","value":"565.9","low":"538","high":"566.6","ts":"1758661200"},{"volume":"703848","open":"559.1","close":"554","value":"554","low":"547.2","high":"559.3","ts":"1758747600"},{"volume":"1632646","open":"552.4","close":"551.1","value":"551.1","low":"541.6","high":"559.7","ts":"1758834000"},{"volume":"59323","open":"552.4","close":"555.4","value":"555.4","low":"551.9","high":"558","ts":"1758920400"},{"volume":"47641","open":"552.6","close":"554.5","value":"554.5","low":"552.2","high":"556.5","ts":"1759006800"},{"volume":"1835102","open":"548.6","close":"530.8","value":"530.8","low":"529.2","high":"552.3","ts":"1759093200"},{"volume":"2329333","open":"530.7","close":"535.2","value":"535.2","low":"515.2","high":"537.2","ts":"1759179600"},{"volume":"1607716","open":"537","close":"529.2","value":"529.2","low":"520","high":"537.4","ts":"1759266000"},{"volume":"2216708","open":"525","close":"523","value":"523","low":"514.1","high":"534.1","ts":"1759352400"},{"volume":"1785462","open":"523","close":"502.8","value":"502.8","low":"501.2","high":"530.4","ts":"1759438800"},{"volume":"670458","open":"502","close":"497.7","value":"497.7","low":"489.1","high":"509.9","ts":"1759525200"},{"volume":"342866","open":"497","close":"503.2","value":"503.2","low":"491","high":"507.1","ts":"1759611600"},{"volume":"4799627","open":"505","close":"532.7","value":"532.7","low":"500.4","high":"536","ts":"1759698000"},{"volume":"2903396","open":"529.2","close":"539.6","value":"539.6","low":"527.1","high":"544.1","ts":"1759784400"},{"volume":"11289944","open":"539.6","close":"486.9","value":"486.9","low":"481.6","high":"543.5","ts":"1759870800"},{"volume":"15911578","open":"488","close":"460","value":"460","low":"446.2","high":"494","ts":"1759957200"},{"volume":"10103422","open":"462","close":"421.1","value":"421.1","low":"421.1","high":"462","ts":"1760043600"},{"volume":"728125","open":"415.7","close":"416.2","value":"416.2","low":"413.3","high":"417.4","ts":"1760130000"},{"volume":"1246196","open":"416.3","close":"422.3","value":"422.3","low":"416","high":"427.2","ts":"1760216400"},{"volume":"6568489","open":"423","close":"418.8","value":"418.8","low":"415","high":"432.5","ts":"1760302800"},{"volume":"13518002","open":"419.4","close":"379.3","value":"379.3","low":"378","high":"420.7","ts":"1760389200"},{"volume":"17593226","open":"379.4","close":"370","value":"370","low":"359.7","high":"385.8","ts":"1760475600"},{"volume":"3121218","open":"404.5","close":"404.9","value":"404.9","low":"393.3","high":"404.9","ts":"1760562000"},{"volume":"12293872","open":"409","close":"406.1","value":"406.1","low":"394","high":"418.7","ts":"1760648400"},{"volume":"1629432","open":"408.8","close":"417.4","value":"417.4","low":"407.5","high":"417.4","ts":"1760734800"},{"volume":"1053460","open":"417.4","close":"414.1","value":"414.1","low":"410.4","high":"417.4","ts":"1760821200"},{"volume":"6426985","open":"414","close":"426.3","value":"426.3","low":"407","high":"429.3","ts":"1760907600"},{"volume":"12537815","open":"426","close":"399.2","value":"399.2","low":"386.5","high":"426","ts":"1760994000"},{"volume":"6533290","open":"396.5","close":"391.3","value":"391.3","low":"382.5","high":"406.1","ts":"1761080400"},{"volume":"5124834","open":"383","close":"402.8","value":"402.8","low":"380.2","high":"404","ts":"1761166800"},{"volume":"8100860","open":"404","close":"394.2","value":"394.2","low":"387.7","high":"415","ts":"1761253200"},{"volume":"5791722","open":"394.5","close":"371.5","value":"371.5","low":"368","high":"394.5","ts":"1761512400"},{"volume":"3258069","open":"370.3","close":"380.2","value":"380.2","low":"368.2","high":"388.4","ts":"1761598800"},{"volume":"2172031","open":"382.4","close":"386.3","value":"386.3","low":"380","high":"391.1","ts":"1761685200"},{"volume":"2681071","open":"385.2","close":"393.7","value":"393.7","low":"383.3","high":"398","ts":"1761771600"},{"volume":"2442199","open":"394","close":"382.8","value":"382.8","low":"379.2","high":"395.4","ts":"1761858000"},{"volume":"621138","open":"385","close":"384.4","value":"384.4","low":"382","high":"388.2","ts":"1761944400"},{"volume":"1773246","open":"387","close":"394.6","value":"394.6","low":"385.4","high":"399.3","ts":"1762117200"},{"volume":"4605584","open":"393.6","close":"407","value":"407","low":"388.4","high":"413.6","ts":"1762290000"},{"volume":"4215581","open":"406","close":"411","value":"411","low":"404.5","high":"419.6","ts":"1762376400"},{"volume":"2970665","open":"410","close":"417.4","value":"417.4","low":"407","high":"420.9","ts":"1762462800"},{"volume":"93097","open":"418","close":"417","value":"417","low":"416","high":"419.7","ts":"1762549200"},{"volume":"83154","open":"417","close":"418.4","value":"418.4","low":"416.7","high":"419.4","ts":"1762635600"},{"volume":"2599345","open":"420","close":"412.5","value":"412.5","low":"412.4","high":"426.9","ts":"1762722000"},{"volume":"2637634","open":"412.7","close":"404.7","value":"404.7","low":"401","high":"415.4","ts":"1762808400"},{"volume":"2117856","open":"405.2","close":"400.3","value":"400.3","low":"396.1","high":"409.9","ts":"1762894800"},{"volume":"1795465","open":"400.5","close":"404","value":"404","low":"398.8","high":"407","ts":"1762981200"},{"volume":"1584290","open":"403.8","close":"400.1","value":"400.1","low":"393.6","high":"404.2","ts":"1763067600"},{"volume":"72507","open":"400.5","close":"400.7","value":"400.7","low":"399.2","high":"402","ts":"1763154000"},{"volume":"39183","open":"400.7","close":"401.9","value":"401.9","low":"400","high":"402","ts":"1763240400"},{"volume":"833809","open":"435.4","close":"436.6","value":"436.6","low":"434.6","high":"438.2","ts":"1763326800"},{"volume":"7331901","open":"437.7","close":"431.9","value":"431.9","low":"425.5","high":"440.9","ts":"1763413200"},{"volume":"8266958","open":"432.1","close":"445.6","value":"445.6","low":"431.5","high":"454.8","ts":"1763499600"},{"volume":"5329686","open":"448.2","close":"467","value":"467","low":"446.2","high":"471","ts":"1763586000"},{"volume":"2908610","open":"468.3","close":"460.7","value":"460.7","low":"455","high":"469.4","ts":"1763672400"},{"volume":"2976662","open":"464.4","close":"453.8","value":"453.8","low":"450.1","high":"479","ts":"1763931600"},{"volume":"15041","open":"463.5","close":"465","value":"465","low":"463.5","high":"465","ts":"1764018000"},{"volume":"1444348","open":"467","close":"460.8","value":"460.8","low":"458.4","high":"468.8","ts":"1764104400"},{"volume":"1490333","open":"460.8","close":"453.1","value":"453.1","low":"451.2","high":"464.3","ts":"1764190800"},{"volume":"1956568","open":"453","close":"458.1","value":"458.1","low":"450.6","high":"461","ts":"1764277200"},{"volume":"62631","open":"459.4","close":"458.7","value":"458.7","low":"457.5","high":"460.4","ts":"1764363600"},{"volume":"121645","open":"458.7","close":"461.3","value":"461.3","low":"458.7","high":"461.7","ts":"1764450000"},{"volume":"1597885","open":"461.2","close":"460.6","value":"460.6","low":"456","high":"466.6","ts":"1764536400"},{"volume":"1040414","open":"460.6","close":"456.3","value":"456.3","low":"454.2","high":"463.9","ts":"1764622800"},{"volume":"1791719","open":"452.3","close":"452.3","value":"452.3","low":"442.5","high":"454.3","ts":"1764709200"},{"volume":"3039906","open":"453.8","close":"462.8","value":"462.8","low":"453.8","high":"467.8","ts":"1764795600"},{"volume":"3425273","open":"463","close":"476.8","value":"476.8","low":"463","high":"477.3","ts":"1764882000"},{"volume":"2922408","open":"486.6","close":"478.4","value":"478.4","low":"477","high":"490.6","ts":"1765141200"},{"volume":"159604","open":"486.4","close":"484.9","value":"484.9","low":"483","high":"487.1","ts":"1765227600"},{"volume":"1414432","open":"484","close":"483.5","value":"483.5","low":"480","high":"487.5","ts":"1765314000"},{"volume":"3308348","open":"484.3","close":"494","value":"494","low":"483.4","high":"496.5","ts":"1765400400"},{"volume":"4273827","open":"495","close":"489.5","value":"489.5","low":"488.1","high":"508.1","ts":"1765486800"},{"volume":"327240","open":"494","close":"493.8","value":"493.8","low":"492","high":"494.6","ts":"1765573200"},{"volume":"241548","open":"493.8","close":"491.7","value":"491.7","low":"489.2","high":"494.2","ts":"1765659600"},{"volume":"3033976","open":"495.2","close":"502.3","value":"502.3","low":"490.6","high":"503.7","ts":"1765746000"},{"volume":"3712599","open":"502.9","close":"519","value":"519","low":"502.9","high":"519","ts":"1765832400"},{"volume":"6168437","open":"522","close":"513.8","value":"513.8","low":"508.3","high":"526.9","ts":"1765918800"},{"volume":"2927497","open":"513.7","close":"511.5","value":"511.5","low":"503","high":"516.6","ts":"1766005200"},{"volume":"7337262","open":"509.3","close":"490.4","value":"490.4","low":"479","high":"510.6","ts":"1766091600"},{"volume":"858927","open":"491.8","close":"487.8","value":"487.8","low":"485.1","high":"492","ts":"1766178000"},{"volume":"190839","open":"487","close":"486.7","value":"486.7","low":"485.4","high":"488.3","ts":"1766264400"},{"volume":"3388110","open":"486","close":"477.6","value":"477.6","low":"471.6","high":"488.7","ts":"1766350800"},{"volume":"3180691","open":"479.2","close":"494.6","value":"494.6","low":"474.2","high":"495","ts":"1766437200"},{"volume":"3211318","open":"495","close":"491.4","value":"491.4","low":"485.4","high":"501.9","ts":"1766523600"},{"volume":"1619452","open":"491.7","close":"481.7","value":"481.7","low":"480.1","high":"492","ts":"1766610000"},{"volume":"2341103","open":"481.7","close":"490.8","value":"490.8","low":"478.3","high":"492.8","ts":"1766696400"},{"volume":"323261","open":"492.8","close":"490.5","value":"490.5","low":"490","high":"495","ts":"1766782800"},{"volume":"216055","open":"490.7","close":"489.9","value":"489.9","low":"486.6","high":"491.8","ts":"1766869200"},{"volume":"2993418","open":"489.4","close":"485.2","value":"485.2","low":"481.7","high":"501.5","ts":"1766955600"},{"volume":"1560252","open":"484.7","close":"477.8","value":"477.8","low":"477.1","high":"491","ts":"1767042000"},{"volume":"1900633","open":"478","close":"469","value":"469","low":"463.2","high":"479.4","ts":"1767560400"},{"volume":"768609","open":"471.1","close":"464.8","value":"464.8","low":"464.4","high":"473.3","ts":"1767646800"},{"volume":"1481523","open":"461","close":"458.9","value":"458.9","low":"452.4","high":"463.1","ts":"1767819600"},{"volume":"1141826","open":"459.1","close":"460.2","value":"460.2","low":"456.8","high":"466.7","ts":"1767906000"},{"volume":"68203","open":"454.3","close":"455.2","value":"455.2","low":"453.3","high":"456","ts":"1768165200"},{"volume":"1587830","open":"455.4","close":"450.9","value":"450.9","low":"449.8","high":"458.4","ts":"1768251600"},{"volume":"2777043","open":"451.1","close":"454.2","value":"454.2","low":"444.1","high":"459.9","ts":"1768338000"},{"volume":"1885792","open":"454","close":"458.6","value":"458.6","low":"451.3","high":"458.7","ts":"1768424400"},{"volume":"2756060","open":"458.8","close":"471.4","value":"471.4","low":"458.6","high":"471.9","ts":"1768510800"},{"volume":"188314","open":"472","close":"470.8","value":"470.8","low":"469.9","high":"472","ts":"1768597200"},{"volume":"138691","open":"470.8","close":"471.9","value":"471.9","low":"468.6","high":"472.1","ts":"1768683600"},{"volume":"1418433","open":"467.9","close":"462.2","value":"462.2","low":"461.2","high":"470.8","ts":"1768770000"},{"volume":"2255754","open":"461.1","close":"463.2","value":"463.2","low":"457.8","high":"468.4","ts":"1768856400"},{"volume":"3284881","open":"464.2","close":"475.2","value":"475.2","low":"460.8","high":"477","ts":"1768942800"},{"volume":"1442885","open":"477.1","close":"467.9","value":"467.9","low":"463.2","high":"477.9","ts":"1769029200"},{"volume":"1031390","open":"467.1","close":"467.3","value":"467.3","low":"463","high":"472","ts":"1769115600"},{"volume":"504723","open":"466.9","close":"465.3","value":"465.3","low":"461.8","high":"468.4","ts":"1769202000"},{"volume":"167668","open":"465.5","close":"465.4","value":"465.4","low":"464.1","high":"467.4","ts":"1769288400"},{"volume":"2008073","open":"465.8","close":"465.9","value":"465.9","low":"459.5","high":"466.9","ts":"1769374800"},{"volume":"72513","open":"472.6","close":"472.9","value":"472.9","low":"471.9","high":"473.9","ts":"1769461200"},{"volume":"1909811","open":"472.9","close":"473","value":"473","low":"467.4","high":"477.4","ts":"1769547600"},{"volume":"2781865","open":"473.6","close":"481.5","value":"481.5","low":"472.7","high":"484.7","ts":"1769634000"},{"volume":"1306947","open":"480.7","close":"471.9","value":"471.9","low":"470.1","high":"482.5","ts":"1769720400"},{"volume":"107662","open":"472.7","close":"473.3","value":"473.3","low":"470.8","high":"474.3","ts":"1769806800"},{"volume":"246711","open":"473.3","close":"477.9","value":"477.9","low":"471.6","high":"478.4","ts":"1769893200"},{"volume":"1048224","open":"477.9","close":"474.8","value":"474.8","low":"471.9","high":"478.2","ts":"1769979600"},{"volume":"950836","open":"475.3","close":"476.8","value":"476.8","low":"474","high":"481.9","ts":"1770066000"},{"volume":"4935734","open":"476.8","close":"467.4","value":"467.4","low":"459.9","high":"492","ts":"1770152400"},{"volume":"3392535","open":"467.4","close":"468.1","value":"468.1","low":"460.4","high":"475","ts":"1770238800"},{"volume":"2115421","open":"468.5","close":"467.4","value":"467.4","low":"462","high":"477.6","ts":"1770325200"},{"volume":"58632","open":"469.4","close":"469.1","value":"469.1","low":"467.8","high":"469.9","ts":"1770411600"},{"volume":"49980","open":"469.1","close":"469.5","value":"469.5","low":"468.1","high":"470.5","ts":"1770498000"},{"volume":"1160643","open":"470","close":"471.2","value":"471.2","low":"465","high":"473.9","ts":"1770584400"},{"volume":"940765","open":"471.6","close":"468.6","value":"468.6","low":"466.2","high":"474.4","ts":"1770670800"},{"volume":"2810047","open":"468.6","close":"477.8","value":"477.8","low":"467","high":"484.5","ts":"1770757200"},{"volume":"1308083","open":"478.6","close":"471.2","value":"471.2","low":"469.8","high":"479.5","ts":"1770843600"},{"volume":"5066829","open":"471.2","close":"474.3","value":"474.3","low":"458.1","high":"479.4","ts":"1770930000"},{"volume":"1799393","open":"475","close":"470.9","value":"470.9","low":"468","high":"476.5","ts":"1771189200"},{"volume":"659249","open":"470.9","close":"468.3","value":"468.3","low":"465.5","high":"472.5","ts":"1771275600"},{"volume":"1763660","open":"467.8","close":"463.4","value":"463.4","low":"458.3","high":"469","ts":"1771362000"},{"volume":"1383853","open":"464.3","close":"464.6","value":"464.6","low":"462","high":"467.8","ts":"1771448400"},{"volume":"628550","open":"464","close":"462.7","value":"462.7","low":"461.1","high":"466.1","ts":"1771534800"},{"volume":"42039","open":"462.7","close":"463.1","value":"463.1","low":"462","high":"464","ts":"1771621200"},{"volume":"51565","open":"463.1","close":"463","value":"463","low":"462.5","high":"463.8","ts":"1771707600"},{"volume":"43114","open":"462.4","close":"463.5","value":"463.5","low":"461.7","high":"463.9","ts":"1771794000"},{"volume":"1065831","open":"463.8","close":"458.1","value":"458.1","low":"456","high":"464.4","ts":"1771880400"},{"volume":"1831465","open":"458","close":"463.7","value":"463.7","low":"457.8","high":"468","ts":"1771966800"},{"volume":"519124","open":"463.6","close":"463.9","value":"463.9","low":"462.7","high":"466.7","ts":"1772053200"},{"volume":"3469644","open":"463.9","close":"473.2","value":"473.2","low":"456.8","high":"475.9","ts":"1772139600"},{"volume":"434660","open":"472.1","close":"468.3","value":"468.3","low":"465.1","high":"474.3","ts":"1772226000"},{"volume":"103810","open":"465","close":"468.1","value":"468.1","low":"465","high":"469.3","ts":"1772312400"},{"volume":"1466208","open":"467","close":"467.6","value":"467.6","low":"464.1","high":"472","ts":"1772398800"},{"volume":"25130","open":"472.2","close":"472.1","value":"472.1","low":"471.1","high":"473.6","ts":"1772485200"},{"volume":"660661","open":"472.5","close":"470.2","value":"470.2","low":"468.5","high":"478.6","ts":"1772571600"},{"volume":"1123341","open":"471.8","close":"467.5","value":"467.5","low":"465.5","high":"474","ts":"1772658000"},{"volume":"585876","open":"468.1","close":"466","value":"466","low":"465","high":"469.5","ts":"1772744400"},{"volume":"881806","open":"465.1","close":"468.6","value":"468.6","low":"458","high":"471","ts":"1773003600"},{"volume":"119208","open":"466.7","close":"467.1","value":"467.1","low":"465.3","high":"469.3","ts":"1773090000"},{"volume":"626043","open":"468.2","close":"471.9","value":"471.9","low":"465.1","high":"476.9","ts":"1773176400"},{"volume":"823286","open":"472","close":"474.8","value":"474.8","low":"470","high":"480","ts":"1773262800"},{"volume":"626197","open":"474.4","close":"469.7","value":"469.7","low":"468","high":"476.3","ts":"1773349200"},{"volume":"21576","open":"469.3","close":"470","value":"470","low":"469.3","high":"470.6","ts":"1773435600"},{"volume":"63042","open":"469.5","close":"470.8","value":"470.8","low":"469.5","high":"471.5","ts":"1773522000"},{"volume":"696825","open":"471","close":"469.7","value":"469.7","low":"466.6","high":"474.5","ts":"1773608400"},{"volume":"470767","open":"471","close":"469.7","value":"469.7","low":"467","high":"472.3","ts":"1773694800"},{"volume":"1101332","open":"470.1","close":"469.9","value":"469.9","low":"468.6","high":"475","ts":"1773781200"},{"volume":"776140","open":"476.7","close":"470.5","value":"470.5","low":"469","high":"477","ts":"1773867600"},{"volume":"1962751","open":"470.1","close":"474.1","value":"474.1","low":"470.1","high":"481","ts":"1773954000"},{"volume":"3458465","open":"478.1","close":"491.5","value":"491.5","low":"475.1","high":"496","ts":"1774213200"},{"volume":"3436658","open":"491.5","close":"484.9","value":"484.9","low":"477","high":"503","ts":"1774299600"},{"volume":"589322","open":"480.2","close":"482.8","value":"482.8","low":"477.5","high":"485","ts":"1774386000"},{"volume":"771408","open":"482.8","close":"483.4","value":"483.4","low":"477","high":"485.3","ts":"1774472400"},{"volume":"619770","open":"483.4","close":"479.1","value":"479.1","low":"478","high":"487.8","ts":"1774558800"},{"volume":"26622","open":"482","close":"480.7","value":"480.7","low":"478.7","high":"482","ts":"1774645200"},{"volume":"13514","open":"479.7","close":"482.3","value":"482.3","low":"479.7","high":"482.4","ts":"1774731600"},{"volume":"930369","open":"483.4","close":"475","value":"475","low":"471.5","high":"484.5","ts":"1774818000"},{"volume":"331571","open":"475","close":"475.6","value":"475.6","low":"473.6","high":"478.3","ts":"1774904400"},{"volume":"594084","open":"476.4","close":"487.7","value":"487.7","low":"475.2","high":"490.7","ts":"1774990800"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"657","ts":"1182974400"},{"value":"678.2","ts":"1183924800"},{"value":"660","ts":"1186862400"},{"value":"706.64","ts":"1189454400"},{"value":"699.98","ts":"1191268800"},{"value":"720","ts":"1194811200"},{"value":"742.01","ts":"1196539200"},{"value":"743","ts":"1199908800"},{"value":"690","ts":"1202590800"},{"value":"686","ts":"1204405200"},{"value":"602","ts":"1206997200"},{"value":"632.9","ts":"1209762000"},{"value":"711","ts":"1212436800"},{"value":"600","ts":"1215028800"},{"value":"535","ts":"1217793600"},{"value":"450.01","ts":"1220299200"},{"value":"130.1","ts":"1222891200"},{"value":"98.7","ts":"1225828800"},{"value":"39.49","ts":"1228593600"},{"value":"27","ts":"1231794000"},{"value":"21.76","ts":"1233522000"},{"value":"19.61","ts":"1236114000"},{"value":"42.9","ts":"1238878800"},{"value":"72.16","ts":"1241553600"},{"value":"53.31","ts":"1244318400"},{"value":"37.75","ts":"1246910400"},{"value":"53.45","ts":"1249416000"},{"value":"55.23","ts":"1251921600"},{"value":"123","ts":"1254600000"},{"value":"115.9","ts":"1257105600"},{"value":"121.77","ts":"1259701200"},{"value":"129.66","ts":"1263070800"},{"value":"138.39","ts":"1265576400"},{"value":"146.82","ts":"1267390800"},{"value":"168","ts":"1270933200"},{"value":"150","ts":"1272747600"},{"value":"127","ts":"1275339600"},{"value":"97.81","ts":"1278187200"},{"value":"111.5","ts":"1280692800"},{"value":"125.96","ts":"1283976000"},{"value":"116.99","ts":"1286654400"},{"value":"115.09","ts":"1289332800"},{"value":"125.65","ts":"1291752000"},{"value":"130.07","ts":"1295208000"},{"value":"119.35","ts":"1296939600"},{"value":"137.2","ts":"1299618000"},{"value":"130.5","ts":"1302296400"},{"value":"108.66","ts":"1305057600"},{"value":"107.57","ts":"1307563200"},{"value":"106.47","ts":"1310328000"},{"value":"104","ts":"1312833600"},{"value":"108.4","ts":"1315339200"},{"value":"92.45","ts":"1317844800"},{"value":"86.96","ts":"1320609600"},{"value":"77.18","ts":"1323115200"},{"value":"74.71","ts":"1325707200"},{"value":"84.72","ts":"1328385600"},{"value":"76.96","ts":"1330977600"},{"value":"73.67","ts":"1333569600"},{"value":"67.75","ts":"1336248000"},{"value":"76.1","ts":"1338753600"},{"value":"74.5","ts":"1341691200"},{"value":"73.4","ts":"1343764800"},{"value":"73.2","ts":"1346616000"},{"value":"72.13","ts":"1349380800"},{"value":"70.09","ts":"1352318400"},{"value":"64.17","ts":"1354478400"},{"value":"65.12","ts":"1358020800"},{"value":"66.16","ts":"1360094400"},{"value":"64.6","ts":"1362254400"},{"value":"61.51","ts":"1365105600"},{"value":"62.78","ts":"1367956800"},{"value":"63.11","ts":"1370116800"},{"value":"68.47","ts":"1372881600"},{"value":"70.64","ts":"1375732800"},{"value":"63.16","ts":"1378584000"},{"value":"63.5","ts":"1380657600"},{"value":"63","ts":"1383595200"},{"value":"61.3","ts":"1386446400"},{"value":"67.66","ts":"1388952000"},{"value":"75.6","ts":"1391716800"},{"value":"79","ts":"1393876800"},{"value":"81.82","ts":"1396814400"},{"value":"84.83","ts":"1398888000"},{"value":"94","ts":"1401825600"},{"value":"78.5","ts":"1404158400"},{"value":"79.85","ts":"1407009600"},{"value":"106.48","ts":"1409774400"},{"value":"112","ts":"1412625600"},{"value":"149.1","ts":"1415134800"},{"value":"178","ts":"1417986000"},{"value":"191.7","ts":"1420405200"},{"value":"203","ts":"1423342800"},{"value":"188.4","ts":"1425502800"},{"value":"192","ts":"1428440400"},{"value":"192.8","ts":"1430773200"},{"value":"190.5","ts":"1433710800"},{"value":"182.1","ts":"1435870800"},{"value":"164.8","ts":"1438722000"},{"value":"186.7","ts":"1441573200"},{"value":"191","ts":"1443646800"},{"value":"241","ts":"1446498000"},{"value":"227.8","ts":"1449349200"},{"value":"210.1","ts":"1452546000"},{"value":"210.7","ts":"1454619600"},{"value":"254.5","ts":"1457384400"},{"value":"251.2","ts":"1459458000"},{"value":"251.5","ts":"1462482000"},{"value":"252.8","ts":"1464728400"},{"value":"250","ts":"1467666000"},{"value":"253.1","ts":"1470517200"},{"value":"283.6","ts":"1473282000"},{"value":"292.7","ts":"1475442000"},{"value":"281.5","ts":"1478379600"},{"value":"282.7","ts":"1481144400"},{"value":"291.9","ts":"1483390800"},{"value":"283.8","ts":"1486242000"},{"value":"291.2","ts":"1488315600"},{"value":"286.6","ts":"1491166800"},{"value":"288.7","ts":"1494277200"},{"value":"301","ts":"1496350800"},{"value":"299.1","ts":"1499288400"},{"value":"291.5","ts":"1502139600"},{"value":"292.7","ts":"1504213200"},{"value":"321.2","ts":"1507064400"},{"value":"314","ts":"1510002000"},{"value":"302.9","ts":"1512075600"},{"value":"327.1","ts":"1515099600"},{"value":"305.9","ts":"1518037200"},{"value":"319.4","ts":"1520283600"},{"value":"312.9","ts":"1523134800"},{"value":"306.8","ts":"1525122000"},{"value":"333.1","ts":"1527973200"},{"value":"334.9","ts":"1530651600"},{"value":"348.5","ts":"1533502800"},{"value":"345.1","ts":"1536267600"},{"value":"352.7","ts":"1538427600"},{"value":"353.7","ts":"1541365200"},{"value":"354.4","ts":"1544130000"},{"value":"374.4","ts":"1546462800"},{"value":"355.1","ts":"1549400400"},{"value":"354","ts":"1551560400"},{"value":"360.3","ts":"1554411600"},{"value":"376.4","ts":"1557262800"},{"value":"366.9","ts":"1559422800"},{"value":"373.8","ts":"1562014800"},{"value":"380","ts":"1565298000"},{"value":"387","ts":"1567976400"},{"value":"395","ts":"1570482000"},{"value":"345","ts":"1573074000"},{"value":"389.1","ts":"1575579600"},{"value":"406.8","ts":"1578603600"},{"value":"436.4","ts":"1581282000"},{"value":"398.4","ts":"1583096400"},{"value":"408.5","ts":"1585688400"},{"value":"373.5","ts":"1589317200"},{"value":"378.8","ts":"1591045200"},{"value":"428.7","ts":"1593982800"},{"value":"502.9","ts":"1596488400"},{"value":"536","ts":"1598994000"},{"value":"570.3","ts":"1601499600"},{"value":"591.9","ts":"1605042000"},{"value":"594.6","ts":"1606770000"},{"value":"589.3","ts":"1610485200"},{"value":"733","ts":"1612213200"},{"value":"773.1","ts":"1614718800"},{"value":"920","ts":"1617310800"},{"value":"947.5","ts":"1620075600"},{"value":"1053","ts":"1622581200"},{"value":"1082.3","ts":"1625086800"},{"value":"1184.4","ts":"1627938000"},{"value":"1414.4","ts":"1630875600"},{"value":"1229.9","ts":"1633294800"},{"value":"1147.5","ts":"1635714000"},{"value":"1114.9","ts":"1638478800"},{"value":"1157.9","ts":"1641157200"},{"value":"978.7","ts":"1643662800"},{"value":"505","ts":"1648069200"},{"value":"672.1","ts":"1648760400"},{"value":"538","ts":"1651611600"},{"value":"541.7","ts":"1654203600"},{"value":"742","ts":"1656882000"},{"value":"755.5","ts":"1659301200"},{"value":"768","ts":"1662066000"},{"value":"563.5","ts":"1664830800"},{"value":"607.8","ts":"1667260800"},{"value":"594.9","ts":"1670198400"},{"value":"604.2","ts":"1672704000"},{"value":"625.9","ts":"1675641600"},{"value":"622.1","ts":"1678060800"},{"value":"653","ts":"1680555600"},{"volume":"667.5","open":"667.6","close":"667.8","value":"667.8","low":"667.5","high":"668.2","ts":"1682974800"},{"volume":"708.5","open":"708.5","close":"708.5","value":"708.5","low":"708.5","high":"708.5","ts":"1685912400"},{"volume":"86","open":"771.3","close":"771","value":"771","low":"771","high":"772.1","ts":"1688331600"},{"volume":"112","open":"819.8","close":"820.7","value":"820.7","low":"818.9","high":"821","ts":"1691096400"},{"volume":"120","open":"824.9","close":"825","value":"825","low":"824.9","high":"825","ts":"1693515600"},{"volume":"139","open":"737.5","close":"738.1","value":"738.1","low":"737.5","high":"738.1","ts":"1696280400"},{"volume":"4","open":"727.9","close":"727.9","value":"727.9","low":"727.9","high":"727.9","ts":"1699218000"},{"volume":"5","open":"666.5","close":"666.5","value":"666.5","low":"666.5","high":"666.5","ts":"1701637200"},{"volume":"286","open":"679.9","close":"678.9","value":"678.9","low":"678.9","high":"680.2","ts":"1704229200"},{"volume":"2240","open":"745.8","close":"745","value":"745","low":"745","high":"747","ts":"1707080400"},{"volume":"1724","open":"868.6","close":"868.7","value":"868.7","low":"868.6","high":"868.7","ts":"1709240400"},{"volume":"170","open":"871.6","close":"870.9","value":"870.9","low":"870.8","high":"871.6","ts":"1712005200"},{"volume":"129","open":"837.6","close":"837.6","value":"837.6","low":"837.5","high":"837.6","ts":"1714942800"},{"volume":"604","open":"834.8","close":"834.8","value":"834.8","low":"834.8","high":"834.8","ts":"1717362000"},{"volume":"596","open":"878.7","close":"878.9","value":"878.9","low":"878.5","high":"878.9","ts":"1719781200"},{"volume":"859","open":"754.1","close":"754.1","value":"754.1","low":"754.1","high":"755","ts":"1722546000"},{"volume":"719","open":"637.8","close":"636.6","value":"636.6","low":"636.6","high":"638.5","ts":"1725310800"},{"volume":"172","open":"639.5","close":"639.6","value":"639.6","low":"639.5","high":"639.6","ts":"1727730000"},{"volume":"7351","open":"500.9","close":"501.4","value":"501.4","low":"500","high":"501.4","ts":"1730494800"},{"volume":"1869099","open":"409.1","close":"396.9","value":"396.9","low":"390.3","high":"414.4","ts":"1733173200"},{"volume":"1946685","open":"515","close":"505.9","value":"505.9","low":"491.8","high":"525","ts":"1735851600"},{"volume":"2014515","open":"680.7","close":"672","value":"672","low":"667.3","high":"687.3","ts":"1738616400"},{"volume":"840268","open":"644.1","close":"666.2","value":"666.2","low":"641.2","high":"669.8","ts":"1741035600"},{"volume":"4775422","open":"535","close":"508.4","value":"508.4","low":"504.7","high":"553.6","ts":"1743454800"},{"volume":"3328608","open":"478","close":"442","value":"442","low":"440.5","high":"478.2","ts":"1746133200"},{"volume":"2189303","open":"538","close":"519.3","value":"519.3","low":"518.4","high":"538.7","ts":"1748725200"},{"volume":"6782655","open":"597.6","close":"600.1","value":"600.1","low":"586.9","high":"613.8","ts":"1751317200"},{"volume":"1796303","open":"616.9","close":"610.8","value":"610.8","low":"608","high":"623.5","ts":"1753995600"},{"volume":"1146579","open":"661.9","close":"666.6","value":"666.6","low":"661.9","high":"671.3","ts":"1756674000"},{"volume":"1607716","open":"537","close":"529.2","value":"529.2","low":"520","high":"537.4","ts":"1759266000"},{"volume":"621138","open":"385","close":"384.4","value":"384.4","low":"382","high":"388.2","ts":"1761944400"},{"volume":"1597885","open":"461.2","close":"460.6","value":"460.6","low":"456","high":"466.6","ts":"1764536400"},{"volume":"1900633","open":"478","close":"469","value":"469","low":"463.2","high":"479.4","ts":"1767560400"},{"volume":"246711","open":"473.3","close":"477.9","value":"477.9","low":"471.6","high":"478.4","ts":"1769893200"},{"volume":"103810","open":"465","close":"468.1","value":"468.1","low":"465","high":"469.3","ts":"1772312400"},{"volume":"594084","open":"476.4","close":"487.7","value":"487.7","low":"475.2","high":"490.7","ts":"1774990800"}]}],"initialActiveTab":"month","assetName":"ГК ПИК","ticker":"PIKK","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 266,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4340.5,4363,4290.5,4277.5,4267,4274.5,4235,4244,4243.5,4249,4241.5,4247.5,4234,4261,4287.5,4290,4286,4223.5,4234.5,4265.5,4264,4266.5],"halfYearValue":[4131,4131,3788.5,3788.5,4043,4043,4145,4145,4145,4371.5,4371.5,4480.5,4480.5,4735,4735,4735,4795.5,4795.5,4507,4507,4266.5,4266.5],"allTimeValue":[4148.5,4091,4014,4567.5,4286,3991,4165,3988,4060,4247,4355.5,4299.5,4131,3788.5,4043,4145,4371.5,4480.5,4735,4795.5,4507,4266.5],"monthValue":[4744.5,4658,4564,4552,4526.5,4637,4524,4507,4503.5,4521.5,4487,4514,4494.5,4418.5,4295,4301,4267,4231.5,4250,4244.5,4237,4266.5],"yearValue":[4355.5,4229.5,3991,4009.5,3979,4173,4143,4154.5,4342,4288,4161,3918,3905,4049,4185.5,4324,4498,4756,4596,4810.5,4521.5,4266.5],"dayValue":[4232.5,4235,4238,4237,4235.5,4241.5,4234.5,4241,4246,4277,4255.5,4260,4261.5,4273.5,4263,4262.5,4257,4256.5,4251,4264,4262.5,4266.5],"quarterValue":[4371.5,4371.5,4371.5,4480.5,4480.5,4480.5,4480.5,4735,4735,4735,4735,4795.5,4795.5,4795.5,4795.5,4507,4507,4507,4507,4266.5,4266.5,4266.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"29,50 ₽","relativeDelta":"0,7%","direction":"positive"},"weekDelta":{"absoluteDelta":"−74 ₽","relativeDelta":"−1,7%","direction":"negative"},"monthDelta":{"absoluteDelta":"−478 ₽","relativeDelta":"−10,07%","direction":"negative"},"yearDelta":{"absoluteDelta":"−89 ₽","relativeDelta":"−2,04%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"118 ₽","relativeDelta":"2,84%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"134,18 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[136.26,137.32,136.16,137.5,136.79,138.34,136.54,137.1,136.72,137.12,137.3,137.8,137.45,136.39,136.11,135.69,135.37,133.94,133.3,133.92,134.26,134.18],"halfYearValue":[130.02,130.02,130.02,130.02,118.16,118.16,118.16,118.16,118.16,118.16,118.16,125.6,125.6,125.6,125.6,125.6,125.6,125.6,134.18,134.18,134.18,134.18],"allTimeValue":[275.36,327.32,164.83,172.31,185.21,124.22,130.29,150.43,115.78,152.49,186.78,359.05,252.8,168.43,158.55,107.26,135.09,119.67,130.02,118.16,125.6,134.18],"monthValue":[129.83,130.26,127.5,128.49,132.17,130.22,130.14,130.32,129.38,130.21,128.28,127.64,129.76,131.89,131.67,134.28,136.79,137.49,137.09,138.03,133.27,134.18],"yearValue":[137.5,136.79,135.09,130.87,125.4,127.59,116.37,122.86,138.14,132.18,125,114.98,126.02,121.06,124.06,127.88,125.36,127.6,125.65,127.1,129.82,134.18],"dayValue":[133.38,133.25,133.1,133.32,133.32,133.67,132.71,132.97,132.8,133.94,133.97,134.28,134.36,134.89,134.16,134.5,134.11,134.14,134.2,134.45,134.47,134.18],"quarterValue":[118.16,118.16,118.16,118.16,118.16,118.16,125.6,125.6,125.6,125.6,125.6,125.6,125.6,125.6,125.6,125.6,134.18,134.18,134.18,134.18,134.18,134.18]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,91 ₽","relativeDelta":"0,68%","direction":"positive"},"weekDelta":{"absoluteDelta":"−2,08 ₽","relativeDelta":"−1,53%","direction":"negative"},"monthDelta":{"absoluteDelta":"4,35 ₽","relativeDelta":"3,35%","direction":"positive"},"yearDelta":{"absoluteDelta":"−3,32 ₽","relativeDelta":"−2,41%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−141,18 ₽","relativeDelta":"−51,27%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 240,2 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3333,3330.4,3317.4,3317,3304,3307.6,3269,3246.6,3219.2,3221.8,3221.4,3230.2,3235.6,3224.4,3224.4,3226,3274,3222.4,3224.2,3252.2,3229.2,3240.2],"halfYearValue":[2979.2,2979.2,2979.2,2974.6,2974.6,2974.6,2974.6,3190,3190,3190,3190,3334.6,3334.6,3334.6,3334.6,3504,3504,3504,3504,3240.2,3240.2,3240.2],"allTimeValue":[1200,1821,6705,4475,2700,2720,3337.5,3434.5,3086,2448.5,3143.8,3147.8,3059,3240.6,3246.6,3336.4,2979.2,2974.6,3190,3334.6,3504,3240.2],"monthValue":[3446,3424.8,3378,3414.6,3376.8,3432,3374.6,3375.2,3376.6,3392,3382,3356.8,3343,3337.8,3311.8,3336.8,3304,3240.6,3219.2,3233,3229.6,3240.2],"yearValue":[3252.2,3225,2946.2,3060,3214,3260,3114,3170,3319,3342.6,3155,3021.2,3022,2962.6,3049.4,3239.2,3280,3334.6,3293,3504,3384,3240.2],"dayValue":[3222.8,3224.2,3224,3224,3222.8,3237,3238,3241,3238.2,3255.4,3251.6,3260.2,3246.6,3247.2,3237.2,3237.6,3230.8,3233.2,3230.6,3237.6,3240.6,3240.2],"quarterValue":[3190,3190,3190,3190,3334.6,3334.6,3334.6,3334.6,3334.6,3334.6,3334.6,3504,3504,3504,3504,3504,3504,3504,3240.2,3240.2,3240.2,3240.2]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"10,60 ₽","relativeDelta":"0,33%","direction":"positive"},"weekDelta":{"absoluteDelta":"−92,80 ₽","relativeDelta":"−2,78%","direction":"negative"},"monthDelta":{"absoluteDelta":"−205,80 ₽","relativeDelta":"−5,97%","direction":"negative"},"yearDelta":{"absoluteDelta":"−12 ₽","relativeDelta":"−0,37%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 040,20 ₽","relativeDelta":"170,02%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"66,49 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[67.5,67.82,65.84,66.13,66.38,65.94,65.58,66.05,65.84,66,66.01,66.28,66.29,67.44,67.12,67.08,67.3,66.24,66.57,66.46,66.17,66.49],"halfYearValue":[74.96,74.96,74.96,74.96,70.9,70.9,70.9,70.9,70.9,70.9,70.9,74.52,74.52,74.52,74.52,74.52,74.52,74.52,66.49,66.49,66.49,66.49],"allTimeValue":[114,865.99,693.7,208.2,63.9,70.42,56.18,148.55,74.03,68.12,148.55,121.2,143.5,284.56,149.06,111.65,85.64,84.87,74.96,70.9,74.52,66.49],"monthValue":[73.29,72.02,70.84,70.79,71.41,73.66,73.27,73,73.39,73.79,74.28,73.26,73.3,72.1,70.6,68.3,66.38,65.82,66,66.28,66.63,66.49],"yearValue":[109.46,96.62,87.22,87.47,87,81.8,82.9,84.87,87.76,79.36,76.51,64.8,71.24,67.31,70.17,77.5,73.57,73.79,73.31,74.22,73.58,66.49],"dayValue":[66.28,66.62,66.58,66.51,66.53,66.6,66.55,66.63,66.28,66.54,66.3,66.51,66.25,66.25,66.24,66.12,66.19,66.17,66.47,66.57,66.51,66.49],"quarterValue":[70.9,70.9,70.9,70.9,70.9,70.9,74.52,74.52,74.52,74.52,74.52,74.52,74.52,74.52,74.52,74.52,66.49,66.49,66.49,66.49,66.49,66.49]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,14 ₽","relativeDelta":"−0,21%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,01 ₽","relativeDelta":"−1,5%","direction":"negative"},"monthDelta":{"absoluteDelta":"−6,80 ₽","relativeDelta":"−9,28%","direction":"negative"},"yearDelta":{"absoluteDelta":"−42,97 ₽","relativeDelta":"−39,26%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−47,51 ₽","relativeDelta":"−41,68%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"316,98 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[317.3,317.49,316.5,315.56,315.92,316.02,313.9,313.96,313.7,314.09,314.48,314.88,315.24,314.88,314.6,314.5,314.96,313.86,314.38,316.75,316.15,316.98],"halfYearValue":[307.11,307.11,307.11,307.11,297.17,297.17,297.17,297.17,297.17,297.17,297.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,316.98,316.98,316.98,316.98],"allTimeValue":[49.65,99.27,39.07,97.65,97.97,93.98,67.77,108.51,171.01,186.4,216.72,372.16,143.8,240.4,295.2,226.5,294.64,310.09,307.11,297.17,303.17,316.98],"monthValue":[315,313.58,311.1,314.68,314.14,316.3,315.09,316.39,316.65,317.63,316.4,319.69,320.51,320.16,316.87,317.17,315.92,313.88,314.13,314.89,314.22,316.98],"yearValue":[303.24,304.8,294.64,302.66,314.35,315.18,309.44,303.97,314.97,308.44,304.5,281.99,304,297.97,299.53,304.39,299.9,306.88,301.75,317.53,317.26,316.98],"dayValue":[314.17,313.94,314.17,314.25,314.48,314.58,314.29,315,315.15,316.43,317.1,316.36,316.84,317.06,316.43,316.49,316.4,316.5,316.76,316.65,317.21,316.98],"quarterValue":[297.17,297.17,297.17,297.17,297.17,297.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,316.98,316.98,316.98,316.98,316.98,316.98]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,76 ₽","relativeDelta":"0,88%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,32 ₽","relativeDelta":"−0,1%","direction":"negative"},"monthDelta":{"absoluteDelta":"1,98 ₽","relativeDelta":"0,63%","direction":"positive"},"yearDelta":{"absoluteDelta":"13,74 ₽","relativeDelta":"4,53%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"267,33 ₽","relativeDelta":"538,43%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"20:20","dateInfo":"01.04.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"487,70 ₽","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 20:20, дата 01.04.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/PIKK.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"8006","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"12,10 ₽","relativeDelta":"2,54%","direction":"positive"},"weekDelta":{"absoluteDelta":"4,50 ₽","relativeDelta":"0,93%","direction":"positive"},"monthDelta":{"absoluteDelta":"19,60 ₽","relativeDelta":"4,19%","direction":"positive"},"yearDelta":{"absoluteDelta":"−20,70 ₽","relativeDelta":"−4,07%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−169,30 ₽","relativeDelta":"−25,77%","direction":"negative"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"NL7YSByu5boFmhm3y+F4rw==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8mkrw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"8mkr3":{"state":{"items":[{"subtitle":"506 предложений от 85 банков","text":"506 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","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","label":"от 11,9%","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1775065091662392-14746534697422529315-balancer-l7leveler-kubr-yp-klg-198-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% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lFXgu8qYj5DD8se5kvIH/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/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/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8mkrw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"8mkr4":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Колумбус","title":"Колумбус","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Колумбус","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20PIKK&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":"8mkrw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}