Стоимость акции Русагро (RAGR) за последний месяц опустилась на 7,58 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
RAGRРусагроБиржа MOEX, время открытия 23:50, дата 02.04.2026
{"18a50":{"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%2BRAGR%26ncrnd%3D77467","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%2BRAGR%26ncrnd%3D77467&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки RAGR","reqid":"1775168856051428-17530249416636422645-balancer-l7leveler-kubr-yp-klg-2-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки RAGR\"}","counters":{"type":"b","data":{"$header":"18a5z000","logo":"18a5z001","advanced-search":"18a5z002","login":"18a5z004","usermenu":"18a5z005","market-cart":"18a5z007","more-button":"18a5z008","cbir":"18a5z009","clear":"18a5z00a","submit":"18a5z00b","alice":"18a5z00c","favorites":"18a5z00d","$navigation":"18a5z00e","item":"18a5z01h","tab-search":"18a5z010","tab-search_neuro":"18a5z012","tab-finance":"18a5z014","tab-images":"18a5z016","tab-video":"18a5z018","tab-maps":"18a5z01a","tab-shopping":"18a5z01c","tab-realty":"18a5z01e","tab-translate":"18a5z01g","tab-all":"18a5z01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"1927720031775168845"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"18a5w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"18a51":{"state":{"title":"Акции Русагро (RAGR)","subtitle":"Стоимость акции Русагро (RAGR) за последний месяц опустилась на 7,58 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":"18a5w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"18a52":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"275","open":"113.1","close":"113.1","value":"113.1","low":"113.08","high":"113.1","ts":"1775076300"},{"volume":"91","open":"113.48","close":"113.48","value":"113.48","low":"113.48","high":"113.48","ts":"1775102100"},{"volume":"145","open":"113.16","close":"113","value":"113","low":"113","high":"113.16","ts":"1775102400"},{"volume":"994","open":"113.1","close":"113.18","value":"113.18","low":"113.1","high":"113.18","ts":"1775102700"},{"volume":"216","open":"113.16","close":"113.16","value":"113.16","low":"113.16","high":"113.16","ts":"1775103000"},{"volume":"22","open":"113.1","close":"113.16","value":"113.16","low":"113.1","high":"113.16","ts":"1775103300"},{"volume":"315","open":"113.1","close":"113.1","value":"113.1","low":"113.1","high":"113.1","ts":"1775103600"},{"volume":"50","open":"113.16","close":"113.16","value":"113.16","low":"113.16","high":"113.16","ts":"1775103900"},{"volume":"36","open":"113.14","close":"113.14","value":"113.14","low":"113.14","high":"113.14","ts":"1775104200"},{"volume":"500","open":"113.12","close":"113.12","value":"113.12","low":"113.12","high":"113.12","ts":"1775104500"},{"volume":"527","open":"113.12","close":"113.12","value":"113.12","low":"113.12","high":"113.12","ts":"1775104800"},{"volume":"3","open":"113.2","close":"113.2","value":"113.2","low":"113.2","high":"113.2","ts":"1775105100"},{"volume":"43","open":"113.08","close":"113.1","value":"113.1","low":"113.06","high":"113.1","ts":"1775105400"},{"volume":"540","open":"113.06","close":"113.12","value":"113.12","low":"113.06","high":"113.12","ts":"1775105700"},{"volume":"1","open":"113.14","close":"113.14","value":"113.14","low":"113.14","high":"113.14","ts":"1775106000"},{"volume":"7","open":"113.2","close":"113.2","value":"113.2","low":"113.2","high":"113.2","ts":"1775106300"},{"volume":"2646","open":"113.28","close":"113.26","value":"113.26","low":"113.26","high":"113.28","ts":"1775106600"},{"volume":"7","open":"113.18","close":"113.24","value":"113.24","low":"113.16","high":"113.24","ts":"1775106900"},{"volume":"3","open":"113.22","close":"113.22","value":"113.22","low":"113.22","high":"113.22","ts":"1775107200"},{"volume":"102","open":"113.04","close":"113.04","value":"113.04","low":"113.04","high":"113.04","ts":"1775107500"},{"volume":"2","open":"113.02","close":"113.04","value":"113.04","low":"113.02","high":"113.04","ts":"1775107800"},{"volume":"106","open":"113.04","close":"113","value":"113","low":"113","high":"113.04","ts":"1775108100"},{"volume":"257","open":"113.06","close":"113.1","value":"113.1","low":"113.06","high":"113.1","ts":"1775108400"},{"volume":"455","open":"113.08","close":"113.1","value":"113.1","low":"113.08","high":"113.1","ts":"1775108700"},{"volume":"26","open":"113.1","close":"113.02","value":"113.02","low":"113.02","high":"113.1","ts":"1775109000"},{"volume":"1288","open":"113.22","close":"113.28","value":"113.28","low":"113.12","high":"113.28","ts":"1775109300"},{"volume":"240","open":"113.14","close":"113.2","value":"113.2","low":"113.14","high":"113.2","ts":"1775109600"},{"volume":"504","open":"113.32","close":"113.34","value":"113.34","low":"113.32","high":"113.34","ts":"1775109900"},{"volume":"1327","open":"113.26","close":"113.24","value":"113.24","low":"113.22","high":"113.34","ts":"1775110200"},{"volume":"2","open":"113.26","close":"113.26","value":"113.26","low":"113.26","high":"113.26","ts":"1775110500"},{"volume":"503","open":"113.24","close":"113.28","value":"113.28","low":"113.2","high":"113.28","ts":"1775110800"},{"volume":"2","open":"113.3","close":"113.3","value":"113.3","low":"113.3","high":"113.3","ts":"1775111100"},{"volume":"48","open":"113.38","close":"113.38","value":"113.38","low":"113.38","high":"113.38","ts":"1775111400"},{"volume":"20092","open":"113.68","close":"113.7","value":"113.7","low":"113.64","high":"113.7","ts":"1775111700"},{"volume":"4154","open":"113.78","close":"113.94","value":"113.94","low":"113.78","high":"113.94","ts":"1775112000"},{"volume":"3657","open":"114.1","close":"114.2","value":"114.2","low":"114.1","high":"114.3","ts":"1775112300"},{"volume":"2221","open":"113.78","close":"113.74","value":"113.74","low":"113.72","high":"113.78","ts":"1775112600"},{"volume":"14","open":"113.62","close":"113.62","value":"113.62","low":"113.62","high":"113.62","ts":"1775112900"},{"volume":"1176","open":"113.52","close":"113.42","value":"113.42","low":"113.42","high":"113.52","ts":"1775113200"},{"volume":"356","open":"113.44","close":"113.44","value":"113.44","low":"113.4","high":"113.46","ts":"1775113500"},{"volume":"313","open":"113.34","close":"113.34","value":"113.34","low":"113.34","high":"113.34","ts":"1775113800"},{"volume":"5868","open":"113.58","close":"113.7","value":"113.7","low":"113.58","high":"113.7","ts":"1775114100"},{"volume":"1478","open":"113.6","close":"113.5","value":"113.5","low":"113.5","high":"113.6","ts":"1775114400"},{"volume":"741","open":"113.52","close":"113.52","value":"113.52","low":"113.52","high":"113.52","ts":"1775114700"},{"volume":"4522","open":"113.38","close":"113.42","value":"113.42","low":"113.38","high":"113.52","ts":"1775115000"},{"volume":"1821","open":"113.32","close":"113.4","value":"113.4","low":"113.3","high":"113.4","ts":"1775115300"},{"volume":"19","open":"113.4","close":"113.42","value":"113.42","low":"113.4","high":"113.42","ts":"1775115600"},{"volume":"30","open":"113.46","close":"113.46","value":"113.46","low":"113.38","high":"113.46","ts":"1775115900"},{"volume":"76","open":"113.44","close":"113.4","value":"113.4","low":"113.4","high":"113.44","ts":"1775116200"},{"volume":"871","open":"113.44","close":"113.36","value":"113.36","low":"113.36","high":"113.44","ts":"1775116500"},{"volume":"4","open":"113.52","close":"113.52","value":"113.52","low":"113.52","high":"113.52","ts":"1775116800"},{"volume":"2154","open":"113.54","close":"113.58","value":"113.58","low":"113.54","high":"113.58","ts":"1775117100"},{"volume":"247","open":"113.78","close":"113.78","value":"113.78","low":"113.76","high":"113.8","ts":"1775117400"},{"volume":"60","open":"113.72","close":"113.7","value":"113.7","low":"113.7","high":"113.72","ts":"1775117700"},{"volume":"156","open":"113.78","close":"113.72","value":"113.72","low":"113.72","high":"113.82","ts":"1775118000"},{"volume":"95","open":"113.7","close":"113.7","value":"113.7","low":"113.7","high":"113.72","ts":"1775118300"},{"volume":"872","open":"113.84","close":"113.92","value":"113.92","low":"113.84","high":"113.92","ts":"1775118600"},{"volume":"226","open":"113.86","close":"113.84","value":"113.84","low":"113.84","high":"113.86","ts":"1775118900"},{"volume":"6","open":"113.78","close":"113.78","value":"113.78","low":"113.78","high":"113.78","ts":"1775119200"},{"volume":"338","open":"113.84","close":"113.84","value":"113.84","low":"113.8","high":"113.86","ts":"1775119500"},{"volume":"352","open":"113.8","close":"113.8","value":"113.8","low":"113.78","high":"113.8","ts":"1775119800"},{"volume":"115","open":"113.78","close":"113.76","value":"113.76","low":"113.76","high":"113.78","ts":"1775120100"},{"volume":"5571","open":"113.62","close":"113.56","value":"113.56","low":"113.5","high":"113.7","ts":"1775120400"},{"volume":"38","open":"113.66","close":"113.6","value":"113.6","low":"113.58","high":"113.66","ts":"1775120700"},{"volume":"6","open":"113.68","close":"113.6","value":"113.6","low":"113.6","high":"113.68","ts":"1775121000"},{"volume":"3600","open":"113.84","close":"113.86","value":"113.86","low":"113.8","high":"113.86","ts":"1775121300"},{"volume":"7337","open":"114.26","close":"114.26","value":"114.26","low":"114.26","high":"114.28","ts":"1775121600"},{"volume":"653","open":"114.2","close":"114.12","value":"114.12","low":"114.12","high":"114.22","ts":"1775121900"},{"volume":"1199","open":"114.2","close":"114.16","value":"114.16","low":"114.16","high":"114.28","ts":"1775122200"},{"volume":"28","open":"114.2","close":"114.14","value":"114.14","low":"114.14","high":"114.2","ts":"1775122500"},{"volume":"19598","open":"114.06","close":"113.96","value":"113.96","low":"113.96","high":"114.1","ts":"1775122800"},{"volume":"6778","open":"114.16","close":"114.32","value":"114.32","low":"114.16","high":"114.34","ts":"1775123100"},{"volume":"22820","open":"115","close":"114.7","value":"114.7","low":"114.7","high":"115.1","ts":"1775123400"},{"volume":"10279","open":"114.58","close":"114.42","value":"114.42","low":"114.42","high":"114.6","ts":"1775123700"},{"volume":"214","open":"114.36","close":"114.32","value":"114.32","low":"114.32","high":"114.36","ts":"1775124000"},{"volume":"630","open":"114.3","close":"114.26","value":"114.26","low":"114.26","high":"114.32","ts":"1775124300"},{"volume":"1728","open":"114.16","close":"114.14","value":"114.14","low":"114.06","high":"114.16","ts":"1775124600"},{"volume":"163","open":"114.06","close":"114.04","value":"114.04","low":"114.04","high":"114.06","ts":"1775124900"},{"volume":"290","open":"113.86","close":"113.96","value":"113.96","low":"113.86","high":"113.96","ts":"1775125200"},{"volume":"688","open":"113.94","close":"113.94","value":"113.94","low":"113.94","high":"113.94","ts":"1775125500"},{"volume":"118","open":"113.92","close":"113.98","value":"113.98","low":"113.9","high":"113.98","ts":"1775125800"},{"volume":"235","open":"113.92","close":"113.88","value":"113.88","low":"113.88","high":"113.92","ts":"1775126100"},{"volume":"93","open":"114.1","close":"114.06","value":"114.06","low":"114.06","high":"114.1","ts":"1775126400"},{"volume":"531","open":"113.88","close":"113.86","value":"113.86","low":"113.86","high":"113.88","ts":"1775126700"},{"volume":"194","open":"114.02","close":"114.04","value":"114.04","low":"114","high":"114.04","ts":"1775127000"},{"volume":"387","open":"113.94","close":"114","value":"114","low":"113.92","high":"114","ts":"1775127300"},{"volume":"33","open":"113.94","close":"113.94","value":"113.94","low":"113.92","high":"113.94","ts":"1775127600"},{"volume":"576","open":"114","close":"114.04","value":"114.04","low":"114","high":"114.04","ts":"1775127900"},{"volume":"3","open":"114.02","close":"114.02","value":"114.02","low":"114.02","high":"114.02","ts":"1775128200"},{"volume":"56","open":"113.98","close":"113.98","value":"113.98","low":"113.94","high":"113.98","ts":"1775128500"},{"volume":"74","open":"113.98","close":"113.98","value":"113.98","low":"113.94","high":"113.98","ts":"1775128800"},{"volume":"105","open":"113.84","close":"113.82","value":"113.82","low":"113.82","high":"113.86","ts":"1775129100"},{"volume":"70","open":"113.9","close":"113.9","value":"113.9","low":"113.9","high":"113.9","ts":"1775129400"},{"volume":"48","open":"113.9","close":"113.86","value":"113.86","low":"113.86","high":"113.9","ts":"1775129700"},{"volume":"728","open":"113.94","close":"113.92","value":"113.92","low":"113.92","high":"113.94","ts":"1775130000"},{"volume":"18","open":"113.92","close":"113.92","value":"113.92","low":"113.92","high":"113.92","ts":"1775130300"},{"volume":"61","open":"113.92","close":"113.9","value":"113.9","low":"113.9","high":"113.92","ts":"1775130600"},{"volume":"55","open":"114.1","close":"114.08","value":"114.08","low":"114.08","high":"114.1","ts":"1775130900"},{"volume":"131","open":"114.12","close":"114.2","value":"114.2","low":"114.12","high":"114.2","ts":"1775131200"},{"volume":"5289","open":"113.98","close":"113.9","value":"113.9","low":"113.9","high":"113.98","ts":"1775131500"},{"volume":"1","open":"113.88","close":"113.88","value":"113.88","low":"113.88","high":"113.88","ts":"1775131800"},{"volume":"110","open":"113.88","close":"113.88","value":"113.88","low":"113.8","high":"113.88","ts":"1775132100"},{"volume":"2089","open":"113.96","close":"113.9","value":"113.9","low":"113.86","high":"113.96","ts":"1775132400"},{"volume":"748","open":"113.92","close":"113.86","value":"113.86","low":"113.86","high":"113.94","ts":"1775132700"},{"volume":"285","open":"113.92","close":"113.92","value":"113.92","low":"113.92","high":"113.92","ts":"1775133000"},{"volume":"116","open":"113.92","close":"113.92","value":"113.92","low":"113.92","high":"113.92","ts":"1775133300"},{"volume":"4","open":"114.08","close":"114","value":"114","low":"114","high":"114.08","ts":"1775133600"},{"volume":"406","open":"114.08","close":"114.08","value":"114.08","low":"114","high":"114.08","ts":"1775133900"},{"volume":"59","open":"114.04","close":"114.08","value":"114.08","low":"114.04","high":"114.08","ts":"1775134200"},{"volume":"110","open":"114.14","close":"114.16","value":"114.16","low":"114.14","high":"114.16","ts":"1775134500"},{"volume":"3163","open":"114.16","close":"114.12","value":"114.12","low":"114.1","high":"114.16","ts":"1775134800"},{"volume":"2208","open":"114.02","close":"113.96","value":"113.96","low":"113.9","high":"114.02","ts":"1775135100"},{"volume":"3","open":"114.04","close":"114.04","value":"114.04","low":"114.04","high":"114.04","ts":"1775135400"},{"volume":"49","open":"114.08","close":"114.02","value":"114.02","low":"114.02","high":"114.08","ts":"1775135700"},{"volume":"23","open":"114","close":"114.06","value":"114.06","low":"114","high":"114.06","ts":"1775136000"},{"volume":"1422","open":"114.14","close":"114.16","value":"114.16","low":"114.12","high":"114.16","ts":"1775136300"},{"volume":"286","open":"114.16","close":"114.14","value":"114.14","low":"114.14","high":"114.16","ts":"1775136600"},{"volume":"167","open":"114.06","close":"114.08","value":"114.08","low":"114.04","high":"114.08","ts":"1775136900"},{"volume":"1","open":"114.12","close":"114.12","value":"114.12","low":"114.12","high":"114.12","ts":"1775137200"},{"volume":"197","open":"114.16","close":"114.16","value":"114.16","low":"114.16","high":"114.16","ts":"1775137500"},{"volume":"289","open":"114.12","close":"114.12","value":"114.12","low":"114.12","high":"114.12","ts":"1775137800"},{"volume":"66","open":"114.08","close":"114.08","value":"114.08","low":"114.08","high":"114.08","ts":"1775138100"},{"volume":"23","open":"114.02","close":"113.96","value":"113.96","low":"113.96","high":"114.02","ts":"1775138400"},{"volume":"7","open":"113.92","close":"113.92","value":"113.92","low":"113.92","high":"113.92","ts":"1775138700"},{"volume":"103","open":"113.98","close":"113.98","value":"113.98","low":"113.98","high":"113.98","ts":"1775139000"},{"volume":"139","open":"113.88","close":"113.96","value":"113.96","low":"113.88","high":"113.98","ts":"1775139300"},{"volume":"1509","open":"113.7","close":"113.7","value":"113.7","low":"113.66","high":"113.7","ts":"1775139600"},{"volume":"146","open":"113.66","close":"113.68","value":"113.68","low":"113.66","high":"113.7","ts":"1775139900"},{"volume":"880","open":"113.72","close":"113.76","value":"113.76","low":"113.72","high":"113.76","ts":"1775140200"},{"volume":"677","open":"113.78","close":"113.72","value":"113.72","low":"113.72","high":"113.84","ts":"1775140500"},{"volume":"245","open":"113.7","close":"113.6","value":"113.6","low":"113.6","high":"113.7","ts":"1775140800"},{"volume":"13","open":"113.52","close":"113.46","value":"113.46","low":"113.46","high":"113.52","ts":"1775141100"},{"volume":"994","open":"113.56","close":"113.48","value":"113.48","low":"113.48","high":"113.56","ts":"1775141400"},{"volume":"5","open":"113.54","close":"113.54","value":"113.54","low":"113.54","high":"113.54","ts":"1775141700"},{"volume":"843","open":"113.58","close":"113.6","value":"113.6","low":"113.58","high":"113.62","ts":"1775142000"},{"volume":"958","open":"113.7","close":"113.82","value":"113.82","low":"113.7","high":"113.82","ts":"1775142300"},{"volume":"828","open":"113.9","close":"113.92","value":"113.92","low":"113.9","high":"113.92","ts":"1775142600"},{"volume":"2528","open":"114.3","close":"114.28","value":"114.28","low":"114.18","high":"114.32","ts":"1775142900"},{"volume":"12","open":"113.9","close":"113.86","value":"113.86","low":"113.86","high":"113.9","ts":"1775143200"},{"volume":"6763","open":"113.76","close":"113.96","value":"113.96","low":"113.76","high":"114.14","ts":"1775143500"},{"volume":"103","open":"114","close":"113.96","value":"113.96","low":"113.96","high":"114","ts":"1775143800"},{"volume":"44","open":"113.92","close":"113.92","value":"113.92","low":"113.92","high":"113.92","ts":"1775144100"},{"volume":"513","open":"113.84","close":"113.84","value":"113.84","low":"113.84","high":"113.92","ts":"1775144400"},{"volume":"35","open":"113.92","close":"113.92","value":"113.92","low":"113.92","high":"113.92","ts":"1775144700"},{"volume":"70","open":"113.9","close":"113.9","value":"113.9","low":"113.9","high":"113.9","ts":"1775145000"},{"volume":"229","open":"113.88","close":"113.88","value":"113.88","low":"113.88","high":"113.88","ts":"1775145300"},{"volume":"906","open":"113.92","close":"113.92","value":"113.92","low":"113.92","high":"113.94","ts":"1775145600"},{"volume":"7","open":"113.94","close":"113.94","value":"113.94","low":"113.94","high":"113.94","ts":"1775145900"},{"volume":"203","open":"113.9","close":"113.9","value":"113.9","low":"113.9","high":"113.96","ts":"1775146200"},{"volume":"4","open":"113.94","close":"113.94","value":"113.94","low":"113.94","high":"113.94","ts":"1775146500"},{"volume":"423","open":"113.9","close":"113.84","value":"113.84","low":"113.82","high":"113.9","ts":"1775146800"},{"volume":"40","open":"113.94","close":"114.04","value":"114.04","low":"113.92","high":"114.04","ts":"1775147100"},{"volume":"125","open":"114","close":"114","value":"114","low":"113.9","high":"114","ts":"1775147400"},{"volume":"44","open":"114.02","close":"114.02","value":"114.02","low":"114.02","high":"114.02","ts":"1775147700"},{"volume":"1","open":"114.04","close":"114.04","value":"114.04","low":"114.04","high":"114.04","ts":"1775148000"},{"volume":"358","open":"114","close":"113.9","value":"113.9","low":"113.9","high":"114","ts":"1775148300"},{"volume":"15","open":"113.96","close":"113.96","value":"113.96","low":"113.96","high":"113.96","ts":"1775148600"},{"volume":"1","open":"113.96","close":"113.96","value":"113.96","low":"113.96","high":"113.96","ts":"1775148900"},{"volume":"42","open":"113.84","close":"113.94","value":"113.94","low":"113.84","high":"113.94","ts":"1775149200"},{"volume":"527","open":"113.76","close":"113.74","value":"113.74","low":"113.74","high":"113.76","ts":"1775149500"},{"volume":"257","open":"113.8","close":"113.8","value":"113.8","low":"113.8","high":"113.8","ts":"1775149800"},{"volume":"1014","open":"114.02","close":"114.04","value":"114.04","low":"114.02","high":"114.06","ts":"1775150100"},{"volume":"1001","open":"114.06","close":"114.08","value":"114.08","low":"114.06","high":"114.08","ts":"1775150400"},{"volume":"3305","open":"114.08","close":"114.14","value":"114.14","low":"114.08","high":"114.14","ts":"1775150700"},{"volume":"157","open":"114.14","close":"114.14","value":"114.14","low":"114.1","high":"114.14","ts":"1775151000"},{"volume":"126","open":"114.12","close":"114.12","value":"114.12","low":"114.12","high":"114.12","ts":"1775151300"},{"volume":"89","open":"114","close":"113.98","value":"113.98","low":"113.98","high":"114","ts":"1775151600"},{"volume":"71","open":"114.08","close":"114.12","value":"114.12","low":"114.08","high":"114.12","ts":"1775151900"},{"volume":"107","open":"114.1","close":"114.12","value":"114.12","low":"114.1","high":"114.12","ts":"1775152200"},{"volume":"2000","open":"114.08","close":"114.08","value":"114.08","low":"114.08","high":"114.08","ts":"1775152500"},{"volume":"3015","open":"114.14","close":"114.08","value":"114.08","low":"114.08","high":"114.14","ts":"1775152800"},{"volume":"126","open":"114.12","close":"114.1","value":"114.1","low":"114.1","high":"114.14","ts":"1775153100"},{"volume":"335","open":"114.18","close":"114.18","value":"114.18","low":"114.18","high":"114.18","ts":"1775153400"},{"volume":"2","open":"114.14","close":"114.14","value":"114.14","low":"114.14","high":"114.14","ts":"1775153700"},{"volume":"38","open":"114.2","close":"114.2","value":"114.2","low":"114.2","high":"114.2","ts":"1775154000"},{"volume":"37","open":"114.16","close":"114.18","value":"114.18","low":"114.14","high":"114.18","ts":"1775154300"},{"volume":"804","open":"113.96","close":"114","value":"114","low":"113.92","high":"114","ts":"1775154600"},{"volume":"350","open":"114","close":"114.02","value":"114.02","low":"114","high":"114.02","ts":"1775154900"},{"volume":"369","open":"113.94","close":"114","value":"114","low":"113.94","high":"114","ts":"1775155200"},{"volume":"329","open":"114.02","close":"113.96","value":"113.96","low":"113.96","high":"114.02","ts":"1775155500"},{"volume":"44","open":"113.94","close":"113.94","value":"113.94","low":"113.94","high":"113.94","ts":"1775155800"},{"volume":"17","open":"113.88","close":"113.88","value":"113.88","low":"113.88","high":"113.88","ts":"1775156100"},{"volume":"5","open":"113.84","close":"113.84","value":"113.84","low":"113.84","high":"113.84","ts":"1775156400"},{"volume":"3","open":"113.88","close":"113.88","value":"113.88","low":"113.88","high":"113.88","ts":"1775156700"},{"volume":"3464","open":"113.8","close":"113.84","value":"113.84","low":"113.8","high":"113.88","ts":"1775157000"},{"volume":"675","open":"113.84","close":"113.82","value":"113.82","low":"113.82","high":"113.88","ts":"1775157300"},{"volume":"226","open":"113.88","close":"113.88","value":"113.88","low":"113.88","high":"113.88","ts":"1775157600"},{"volume":"1","open":"113.88","close":"113.88","value":"113.88","low":"113.88","high":"113.88","ts":"1775157900"},{"volume":"388","open":"113.82","close":"113.82","value":"113.82","low":"113.82","high":"113.82","ts":"1775158200"},{"volume":"7","open":"113.86","close":"113.86","value":"113.86","low":"113.86","high":"113.86","ts":"1775158500"},{"volume":"3068","open":"113.88","close":"113.92","value":"113.92","low":"113.88","high":"113.94","ts":"1775158800"},{"volume":"102","open":"113.92","close":"113.96","value":"113.96","low":"113.92","high":"113.96","ts":"1775159100"},{"volume":"1062","open":"113.98","close":"113.98","value":"113.98","low":"113.98","high":"113.98","ts":"1775159400"},{"volume":"12","open":"113.92","close":"113.92","value":"113.92","low":"113.92","high":"113.92","ts":"1775159700"},{"volume":"13","open":"113.98","close":"113.98","value":"113.98","low":"113.98","high":"113.98","ts":"1775160000"},{"volume":"5","open":"113.96","close":"113.96","value":"113.96","low":"113.96","high":"113.96","ts":"1775160300"},{"volume":"17","open":"113.96","close":"113.96","value":"113.96","low":"113.96","high":"113.96","ts":"1775160600"},{"volume":"1022","open":"113.96","close":"113.9","value":"113.9","low":"113.9","high":"113.96","ts":"1775160900"},{"volume":"13","open":"113.92","close":"113.92","value":"113.92","low":"113.92","high":"113.92","ts":"1775161200"},{"volume":"464","open":"113.92","close":"113.9","value":"113.9","low":"113.9","high":"113.92","ts":"1775161500"},{"volume":"361","open":"113.94","close":"113.96","value":"113.96","low":"113.9","high":"113.96","ts":"1775161800"},{"volume":"828","open":"113.82","close":"113.8","value":"113.8","low":"113.8","high":"113.82","ts":"1775162100"},{"volume":"1817","open":"113.9","close":"113.96","value":"113.96","low":"113.9","high":"113.98","ts":"1775162400"},{"volume":"5354","open":"113.98","close":"114","value":"114","low":"113.9","high":"114","ts":"1775162700"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"250","open":"113","close":"113.02","value":"113.02","low":"113","high":"113.02","ts":"1774555200"},{"volume":"104","open":"112.72","close":"112.72","value":"112.72","low":"112.72","high":"112.72","ts":"1774580400"},{"volume":"10","open":"112.9","close":"112.9","value":"112.9","low":"112.9","high":"112.9","ts":"1774584000"},{"volume":"9","open":"112.7","close":"112.76","value":"112.76","low":"112.7","high":"112.76","ts":"1774587600"},{"volume":"870","open":"112.98","close":"112.96","value":"112.96","low":"112.8","high":"112.98","ts":"1774591200"},{"volume":"4528","open":"112.92","close":"112.84","value":"112.84","low":"112.84","high":"112.92","ts":"1774594800"},{"volume":"657","open":"113.14","close":"113.18","value":"113.18","low":"113.1","high":"113.18","ts":"1774598400"},{"volume":"48","open":"113","close":"113.06","value":"113.06","low":"113","high":"113.06","ts":"1774602000"},{"volume":"14","open":"112.72","close":"112.72","value":"112.72","low":"112.7","high":"112.72","ts":"1774605600"},{"volume":"223","open":"112.88","close":"112.88","value":"112.88","low":"112.86","high":"112.88","ts":"1774609200"},{"volume":"1502","open":"112.02","close":"112.1","value":"112.1","low":"112.02","high":"112.1","ts":"1774612800"},{"volume":"226","open":"111.72","close":"111.88","value":"111.88","low":"111.72","high":"111.88","ts":"1774616400"},{"volume":"59","open":"112.12","close":"112.14","value":"112.14","low":"112.12","high":"112.14","ts":"1774620000"},{"volume":"21","open":"112.34","close":"112.34","value":"112.34","low":"112.34","high":"112.34","ts":"1774623600"},{"volume":"836","open":"112.5","close":"112.5","value":"112.5","low":"112.44","high":"112.5","ts":"1774627200"},{"volume":"483","open":"112.66","close":"112.7","value":"112.7","low":"112.66","high":"112.74","ts":"1774630800"},{"volume":"1","open":"112.82","close":"112.82","value":"112.82","low":"112.82","high":"112.82","ts":"1774634400"},{"volume":"501","open":"112.92","close":"112.98","value":"112.98","low":"112.92","high":"112.98","ts":"1774638000"},{"volume":"855","open":"112.74","close":"112.8","value":"112.8","low":"112.72","high":"112.8","ts":"1774641600"},{"volume":"33","open":"112.9","close":"112.9","value":"112.9","low":"112.9","high":"112.9","ts":"1774677600"},{"volume":"72","open":"112.64","close":"112.74","value":"112.74","low":"112.64","high":"112.74","ts":"1774681200"},{"volume":"18","open":"112.5","close":"112.48","value":"112.48","low":"112.44","high":"112.5","ts":"1774684800"},{"volume":"12","open":"112.3","close":"112.3","value":"112.3","low":"112.3","high":"112.3","ts":"1774688400"},{"volume":"1","open":"112.7","close":"112.7","value":"112.7","low":"112.7","high":"112.7","ts":"1774692000"},{"volume":"10","open":"112.74","close":"112.74","value":"112.74","low":"112.74","high":"112.74","ts":"1774695600"},{"volume":"1","open":"112.74","close":"112.74","value":"112.74","low":"112.74","high":"112.74","ts":"1774699200"},{"volume":"46","open":"112.72","close":"112.72","value":"112.72","low":"112.72","high":"112.72","ts":"1774702800"},{"volume":"107","open":"112.64","close":"112.64","value":"112.64","low":"112.64","high":"112.64","ts":"1774706400"},{"volume":"32","open":"112.62","close":"112.62","value":"112.62","low":"112.62","high":"112.62","ts":"1774710000"},{"volume":"200","open":"112.62","close":"112.62","value":"112.62","low":"112.62","high":"112.62","ts":"1774764000"},{"volume":"15","open":"112.5","close":"112.5","value":"112.5","low":"112.5","high":"112.5","ts":"1774767600"},{"volume":"13","open":"112.58","close":"112.54","value":"112.54","low":"112.54","high":"112.58","ts":"1774771200"},{"volume":"29","open":"112.6","close":"112.6","value":"112.6","low":"112.6","high":"112.6","ts":"1774774800"},{"volume":"38","open":"112.6","close":"112.6","value":"112.6","low":"112.6","high":"112.6","ts":"1774778400"},{"volume":"2","open":"112.94","close":"112.94","value":"112.94","low":"112.94","high":"112.94","ts":"1774782000"},{"volume":"100","open":"113.08","close":"113.08","value":"113.08","low":"113.08","high":"113.08","ts":"1774785600"},{"volume":"30","open":"113.04","close":"113.04","value":"113.04","low":"113.04","high":"113.04","ts":"1774789200"},{"volume":"44","open":"113.02","close":"113.02","value":"113.02","low":"113.02","high":"113.02","ts":"1774792800"},{"volume":"390","open":"113","close":"113.06","value":"113.06","low":"112.9","high":"113.06","ts":"1774796400"},{"volume":"2","open":"113.1","close":"113.1","value":"113.1","low":"113.1","high":"113.1","ts":"1774839600"},{"volume":"440","open":"113.3","close":"113.3","value":"113.3","low":"113.3","high":"113.3","ts":"1774843200"},{"volume":"57","open":"113.18","close":"113.22","value":"113.22","low":"113.18","high":"113.24","ts":"1774846800"},{"volume":"62","open":"113.32","close":"113.38","value":"113.38","low":"113.32","high":"113.38","ts":"1774850400"},{"volume":"1302","open":"112.8","close":"112.76","value":"112.76","low":"112.68","high":"112.8","ts":"1774854000"},{"volume":"1320","open":"113.66","close":"113.54","value":"113.54","low":"113.46","high":"113.66","ts":"1774857600"},{"volume":"2003","open":"113.2","close":"113.16","value":"113.16","low":"113.16","high":"113.22","ts":"1774861200"},{"volume":"841","open":"112.82","close":"112.8","value":"112.8","low":"112.8","high":"112.84","ts":"1774864800"},{"volume":"19","open":"112.64","close":"112.6","value":"112.6","low":"112.6","high":"112.64","ts":"1774868400"},{"volume":"1","open":"112.9","close":"112.9","value":"112.9","low":"112.9","high":"112.9","ts":"1774872000"},{"volume":"50","open":"112.76","close":"112.76","value":"112.76","low":"112.76","high":"112.76","ts":"1774875600"},{"volume":"10","open":"112.88","close":"112.88","value":"112.88","low":"112.88","high":"112.88","ts":"1774879200"},{"volume":"100","open":"113.12","close":"113.12","value":"113.12","low":"113.12","high":"113.12","ts":"1774882800"},{"volume":"103","open":"113.06","close":"113.06","value":"113.06","low":"112.98","high":"113.06","ts":"1774886400"},{"volume":"8","open":"112.98","close":"112.98","value":"112.98","low":"112.98","high":"112.98","ts":"1774890000"},{"volume":"850","open":"112.9","close":"112.88","value":"112.88","low":"112.88","high":"112.94","ts":"1774893600"},{"volume":"128","open":"112.98","close":"112.96","value":"112.96","low":"112.96","high":"112.98","ts":"1774897200"},{"volume":"101","open":"113","close":"113.1","value":"113.1","low":"113","high":"113.1","ts":"1774900800"},{"volume":"11","open":"113.2","close":"113.2","value":"113.2","low":"113.2","high":"113.2","ts":"1774926000"},{"volume":"24","open":"112.78","close":"112.78","value":"112.78","low":"112.7","high":"112.78","ts":"1774929600"},{"volume":"11","open":"112.94","close":"112.9","value":"112.9","low":"112.9","high":"112.94","ts":"1774933200"},{"volume":"4","open":"113","close":"113","value":"113","low":"113","high":"113","ts":"1774936800"},{"volume":"2","open":"112.24","close":"112.24","value":"112.24","low":"112.24","high":"112.24","ts":"1774940400"},{"volume":"38","open":"112.56","close":"112.56","value":"112.56","low":"112.56","high":"112.56","ts":"1774944000"},{"volume":"312","open":"112.96","close":"112.94","value":"112.94","low":"112.94","high":"113","ts":"1774947600"},{"volume":"170","open":"112.74","close":"112.72","value":"112.72","low":"112.72","high":"112.76","ts":"1774951200"},{"volume":"9","open":"112.58","close":"112.58","value":"112.58","low":"112.5","high":"112.58","ts":"1774954800"},{"volume":"662","open":"112.62","close":"112.54","value":"112.54","low":"112.54","high":"112.62","ts":"1774958400"},{"volume":"1806","open":"112.48","close":"112.52","value":"112.52","low":"112.48","high":"112.52","ts":"1774962000"},{"volume":"34","open":"112.44","close":"112.42","value":"112.42","low":"112.42","high":"112.44","ts":"1774965600"},{"volume":"100","open":"112.4","close":"112.4","value":"112.4","low":"112.4","high":"112.4","ts":"1774969200"},{"volume":"945","open":"112.5","close":"112.42","value":"112.42","low":"112.42","high":"112.5","ts":"1774972800"},{"volume":"12","open":"112.42","close":"112.42","value":"112.42","low":"112.42","high":"112.42","ts":"1774976400"},{"volume":"25","open":"112.5","close":"112.44","value":"112.44","low":"112.44","high":"112.5","ts":"1774980000"},{"volume":"196","open":"112.5","close":"112.52","value":"112.52","low":"112.5","high":"112.52","ts":"1774983600"},{"volume":"59","open":"112.52","close":"112.54","value":"112.54","low":"112.4","high":"112.54","ts":"1774987200"},{"volume":"297","open":"112.4","close":"112.4","value":"112.4","low":"112.4","high":"112.4","ts":"1775012400"},{"volume":"10","open":"112.62","close":"112.6","value":"112.6","low":"112.58","high":"112.62","ts":"1775016000"},{"volume":"50","open":"112.68","close":"112.68","value":"112.68","low":"112.68","high":"112.68","ts":"1775019600"},{"volume":"26","open":"112.62","close":"112.74","value":"112.74","low":"112.62","high":"112.74","ts":"1775023200"},{"volume":"181","open":"112.62","close":"112.58","value":"112.58","low":"112.58","high":"112.62","ts":"1775026800"},{"volume":"31","open":"112.66","close":"112.66","value":"112.66","low":"112.66","high":"112.66","ts":"1775030400"},{"volume":"326","open":"112.86","close":"112.88","value":"112.88","low":"112.86","high":"112.88","ts":"1775034000"},{"volume":"112","open":"112.92","close":"112.94","value":"112.94","low":"112.92","high":"112.94","ts":"1775037600"},{"volume":"81","open":"112.72","close":"112.72","value":"112.72","low":"112.7","high":"112.72","ts":"1775041200"},{"volume":"215","open":"112.62","close":"112.7","value":"112.7","low":"112.62","high":"112.7","ts":"1775044800"},{"volume":"53","open":"112.7","close":"112.7","value":"112.7","low":"112.7","high":"112.7","ts":"1775048400"},{"volume":"2","open":"112.52","close":"112.52","value":"112.52","low":"112.52","high":"112.52","ts":"1775052000"},{"volume":"9","open":"112.6","close":"112.6","value":"112.6","low":"112.6","high":"112.6","ts":"1775055600"},{"volume":"3","open":"112.86","close":"112.84","value":"112.84","low":"112.84","high":"112.86","ts":"1775059200"},{"volume":"72","open":"112.78","close":"112.74","value":"112.74","low":"112.74","high":"112.78","ts":"1775062800"},{"volume":"2297","open":"113.18","close":"113.22","value":"113.22","low":"113.18","high":"113.22","ts":"1775066400"},{"volume":"6","open":"113.22","close":"113.26","value":"113.26","low":"113.18","high":"113.26","ts":"1775070000"},{"volume":"275","open":"113.1","close":"113.1","value":"113.1","low":"113.08","high":"113.1","ts":"1775073600"},{"volume":"91","open":"113.48","close":"113.48","value":"113.48","low":"113.48","high":"113.48","ts":"1775098800"},{"volume":"540","open":"113.06","close":"113.12","value":"113.12","low":"113.06","high":"113.12","ts":"1775102400"},{"volume":"1288","open":"113.22","close":"113.28","value":"113.28","low":"113.12","high":"113.28","ts":"1775106000"},{"volume":"14","open":"113.62","close":"113.62","value":"113.62","low":"113.62","high":"113.62","ts":"1775109600"},{"volume":"871","open":"113.44","close":"113.36","value":"113.36","low":"113.36","high":"113.44","ts":"1775113200"},{"volume":"115","open":"113.78","close":"113.76","value":"113.76","low":"113.76","high":"113.78","ts":"1775116800"},{"volume":"10279","open":"114.58","close":"114.42","value":"114.42","low":"114.42","high":"114.6","ts":"1775120400"},{"volume":"387","open":"113.94","close":"114","value":"114","low":"113.92","high":"114","ts":"1775124000"},{"volume":"55","open":"114.1","close":"114.08","value":"114.08","low":"114.08","high":"114.1","ts":"1775127600"},{"volume":"110","open":"114.14","close":"114.16","value":"114.16","low":"114.14","high":"114.16","ts":"1775131200"},{"volume":"66","open":"114.08","close":"114.08","value":"114.08","low":"114.08","high":"114.08","ts":"1775134800"},{"volume":"5","open":"113.54","close":"113.54","value":"113.54","low":"113.54","high":"113.54","ts":"1775138400"},{"volume":"229","open":"113.88","close":"113.88","value":"113.88","low":"113.88","high":"113.88","ts":"1775142000"},{"volume":"1","open":"113.96","close":"113.96","value":"113.96","low":"113.96","high":"113.96","ts":"1775145600"},{"volume":"2000","open":"114.08","close":"114.08","value":"114.08","low":"114.08","high":"114.08","ts":"1775149200"},{"volume":"6673","open":"113.96","close":"113.88","value":"113.88","low":"113.88","high":"114.02","ts":"1775152800"},{"volume":"36519","open":"113.88","close":"113.92","value":"113.92","low":"113.8","high":"113.98","ts":"1775156400"},{"volume":"26255","open":"113.92","close":"114","value":"114","low":"113.8","high":"114","ts":"1775160000"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"2365019","open":"120.66","close":"121.58","value":"121.58","low":"119.7","high":"122.8","ts":"1772398800"},{"volume":"106868","open":"122.66","close":"122.8","value":"122.8","low":"122.4","high":"123.16","ts":"1772485200"},{"volume":"1533869","open":"123.24","close":"122.7","value":"122.7","low":"121.1","high":"123.38","ts":"1772571600"},{"volume":"3593675","open":"122.9","close":"124.88","value":"124.88","low":"121.78","high":"126.46","ts":"1772658000"},{"volume":"6546299","open":"125.5","close":"119.04","value":"119.04","low":"118.62","high":"127.28","ts":"1772744400"},{"volume":"1676820","open":"119.04","close":"119.46","value":"119.46","low":"118.88","high":"120.52","ts":"1773003600"},{"volume":"115185","open":"118.4","close":"118.2","value":"118.2","low":"118.08","high":"118.48","ts":"1773090000"},{"volume":"990507","open":"118","close":"117.14","value":"117.14","low":"116.24","high":"118.56","ts":"1773176400"},{"volume":"3174359","open":"117.58","close":"115.3","value":"115.3","low":"114.2","high":"117.76","ts":"1773262800"},{"volume":"1802144","open":"115.6","close":"116.08","value":"116.08","low":"115.06","high":"117.64","ts":"1773349200"},{"volume":"171515","open":"116.12","close":"116.48","value":"116.48","low":"116.12","high":"117.1","ts":"1773435600"},{"volume":"118713","open":"116.3","close":"116.88","value":"116.88","low":"116.16","high":"117.18","ts":"1773522000"},{"volume":"3549725","open":"116.9","close":"115.86","value":"115.86","low":"114.98","high":"119.1","ts":"1773608400"},{"volume":"819939","open":"115.9","close":"115.96","value":"115.96","low":"115.4","high":"116.34","ts":"1773694800"},{"volume":"1713639","open":"115.96","close":"116.88","value":"116.88","low":"115.62","high":"117.7","ts":"1773781200"},{"volume":"765489","open":"118.1","close":"116.52","value":"116.52","low":"116.5","high":"118.4","ts":"1773867600"},{"volume":"968374","open":"116.66","close":"116.6","value":"116.6","low":"116","high":"118.2","ts":"1773954000"},{"volume":"2404665","open":"116.6","close":"113.66","value":"113.66","low":"112.2","high":"116.7","ts":"1774213200"},{"volume":"1266729","open":"113.66","close":"113.26","value":"113.26","low":"112.22","high":"114.28","ts":"1774299600"},{"volume":"646544","open":"113","close":"113.28","value":"113.28","low":"112.44","high":"113.62","ts":"1774386000"},{"volume":"2348901","open":"113.3","close":"113.02","value":"113.02","low":"112.5","high":"115.8","ts":"1774472400"},{"volume":"1467621","open":"112.72","close":"112.8","value":"112.8","low":"111.58","high":"113.34","ts":"1774558800"},{"volume":"50915","open":"112.9","close":"112.62","value":"112.62","low":"112.2","high":"113.16","ts":"1774645200"},{"volume":"129851","open":"112.62","close":"113.06","value":"113.06","low":"112.06","high":"113.1","ts":"1774731600"},{"volume":"939064","open":"113.1","close":"113.1","value":"113.1","low":"112.02","high":"114.54","ts":"1774818000"},{"volume":"537841","open":"113.2","close":"112.54","value":"112.54","low":"112","high":"113.2","ts":"1774904400"},{"volume":"700601","open":"112.4","close":"113.1","value":"113.1","low":"112.18","high":"113.3","ts":"1774990800"},{"volume":"1136230","open":"113.48","close":"114","value":"114","low":"112.94","high":"115.1","ts":"1775077200"}]},{"range":"year","tabText":"Год","data":[{"volume":"14894983","open":"152.74","close":"155.02","value":"155.02","low":"152.56","high":"160.44","ts":"1743541200"},{"volume":"7793175","open":"158","close":"148.06","value":"148.06","low":"147.02","high":"158.6","ts":"1743627600"},{"volume":"9308778","open":"150","close":"141.5","value":"141.5","low":"140.2","high":"151.9","ts":"1743714000"},{"volume":"12263687","open":"130","close":"130","value":"130","low":"124.88","high":"137.24","ts":"1743973200"},{"volume":"7610470","open":"134","close":"130.84","value":"130.84","low":"130.72","high":"136.94","ts":"1744059600"},{"volume":"12037071","open":"130.84","close":"122.84","value":"122.84","low":"119.1","high":"132.2","ts":"1744146000"},{"volume":"9582686","open":"134.9","close":"125.88","value":"125.88","low":"125.24","high":"135","ts":"1744232400"},{"volume":"7067223","open":"126","close":"128.14","value":"128.14","low":"125.5","high":"133.48","ts":"1744318800"},{"volume":"6089387","open":"128.14","close":"128.28","value":"128.28","low":"127","high":"133.98","ts":"1744578000"},{"volume":"2775642","open":"128.28","close":"127.94","value":"127.94","low":"125.62","high":"129.98","ts":"1744664400"},{"volume":"3473101","open":"127.92","close":"126.94","value":"126.94","low":"125.54","high":"128.18","ts":"1744750800"},{"volume":"14157822","open":"127.4","close":"130.5","value":"130.5","low":"126.16","high":"133.6","ts":"1744837200"},{"volume":"3909848","open":"129","close":"127.92","value":"127.92","low":"126.88","high":"130.44","ts":"1744923600"},{"volume":"13199853","open":"128","close":"136.5","value":"136.5","low":"127.1","high":"137.48","ts":"1745182800"},{"volume":"20282932","open":"137.4","close":"138.2","value":"138.2","low":"133.9","high":"142","ts":"1745269200"},{"volume":"64418896","open":"138.4","close":"136.7","value":"136.7","low":"129","high":"147.96","ts":"1745355600"},{"volume":"10626955","open":"135.7","close":"134.02","value":"134.02","low":"132.72","high":"136.94","ts":"1745442000"},{"volume":"6251898","open":"133.92","close":"134.48","value":"134.48","low":"133.4","high":"136.86","ts":"1745528400"},{"volume":"9990719","open":"134.62","close":"134.6","value":"134.6","low":"133.02","high":"139.8","ts":"1745787600"},{"volume":"2712079","open":"135","close":"132.1","value":"132.1","low":"131.54","high":"135.02","ts":"1745874000"},{"volume":"4130373","open":"131.5","close":"133.72","value":"133.72","low":"129.6","high":"134.38","ts":"1745960400"},{"volume":"1735731","open":"133.62","close":"131.64","value":"131.64","low":"130.5","high":"134","ts":"1746133200"},{"volume":"3953047","open":"131.9","close":"126.42","value":"126.42","low":"125","high":"132.66","ts":"1746392400"},{"volume":"2241408","open":"127","close":"127.2","value":"127.2","low":"125.52","high":"128.86","ts":"1746478800"},{"volume":"1904026","open":"127.22","close":"128.76","value":"128.76","low":"127.02","high":"130.5","ts":"1746565200"},{"volume":"2026255","open":"129.1","close":"129.8","value":"129.8","low":"128.68","high":"131.42","ts":"1746651600"},{"volume":"5242580","open":"129.84","close":"135.4","value":"135.4","low":"128.8","high":"136","ts":"1746997200"},{"volume":"17297658","open":"135.98","close":"139.16","value":"139.16","low":"135.52","high":"141.98","ts":"1747083600"},{"volume":"29995396","open":"140","close":"130.62","value":"130.62","low":"120","high":"140.58","ts":"1747170000"},{"volume":"8242393","open":"129.9","close":"129.6","value":"129.6","low":"125","high":"130.74","ts":"1747256400"},{"volume":"3784603","open":"129.1","close":"130","value":"130","low":"126.8","high":"131.02","ts":"1747342800"},{"volume":"4746411","open":"129.96","close":"129.22","value":"129.22","low":"128.74","high":"132.22","ts":"1747602000"},{"volume":"6349179","open":"129.54","close":"127.1","value":"127.1","low":"125.32","high":"130.2","ts":"1747688400"},{"volume":"6500920","open":"127.12","close":"121.9","value":"121.9","low":"121.1","high":"128.38","ts":"1747774800"},{"volume":"6922553","open":"122","close":"118.04","value":"118.04","low":"118","high":"122.5","ts":"1747861200"},{"volume":"4467704","open":"118.4","close":"114.82","value":"114.82","low":"114.1","high":"119.48","ts":"1747947600"},{"volume":"8735765","open":"114.5","close":"108.4","value":"108.4","low":"107.1","high":"114.5","ts":"1748206800"},{"volume":"5217235","open":"108.36","close":"108.26","value":"108.26","low":"105.18","high":"109.48","ts":"1748293200"},{"volume":"7311353","open":"108.26","close":"114.34","value":"114.34","low":"108.12","high":"115.5","ts":"1748379600"},{"volume":"12652618","open":"114.7","close":"109.2","value":"109.2","low":"108.5","high":"115.22","ts":"1748466000"},{"volume":"4257935","open":"109.98","close":"110.12","value":"110.12","low":"108.1","high":"112.86","ts":"1748552400"},{"volume":"3487164","open":"110.5","close":"109.32","value":"109.32","low":"107","high":"111.34","ts":"1748811600"},{"volume":"3657978","open":"109.5","close":"110.68","value":"110.68","low":"109.38","high":"111.96","ts":"1748898000"},{"volume":"3583672","open":"110.68","close":"110.42","value":"110.42","low":"109.52","high":"111.62","ts":"1748984400"},{"volume":"2854664","open":"110.42","close":"111.36","value":"111.36","low":"110.04","high":"112.6","ts":"1749070800"},{"volume":"2971918","open":"112","close":"108.04","value":"108.04","low":"107.2","high":"112.12","ts":"1749157200"},{"volume":"2245762","open":"108.1","close":"107.36","value":"107.36","low":"106.3","high":"109","ts":"1749416400"},{"volume":"3438838","open":"107.5","close":"106.5","value":"106.5","low":"105.16","high":"108.96","ts":"1749502800"},{"volume":"2037793","open":"106.6","close":"106.74","value":"106.74","low":"106.06","high":"108.8","ts":"1749589200"},{"volume":"598025","open":"106.92","close":"106.8","value":"106.8","low":"106.56","high":"107.86","ts":"1749762000"},{"volume":"2592451","open":"106.82","close":"104.98","value":"104.98","low":"104.66","high":"107.64","ts":"1750021200"},{"volume":"8950829","open":"105.22","close":"112.98","value":"112.98","low":"104.58","high":"113.8","ts":"1750107600"},{"volume":"14030310","open":"113.6","close":"112.4","value":"112.4","low":"111.36","high":"116.64","ts":"1750194000"},{"volume":"4908815","open":"112.88","close":"111.1","value":"111.1","low":"109.78","high":"114.6","ts":"1750280400"},{"volume":"7146660","open":"111.38","close":"111.54","value":"111.54","low":"110.1","high":"114.8","ts":"1750366800"},{"volume":"3167716","open":"111.56","close":"109.04","value":"109.04","low":"108.66","high":"112.1","ts":"1750626000"},{"volume":"3796423","open":"109.04","close":"110.34","value":"110.34","low":"108.68","high":"111.84","ts":"1750712400"},{"volume":"5869651","open":"110.64","close":"108.6","value":"108.6","low":"107.22","high":"111.1","ts":"1750798800"},{"volume":"2058788","open":"108.36","close":"107.98","value":"107.98","low":"107.64","high":"109.12","ts":"1750885200"},{"volume":"1715814","open":"108","close":"108","value":"108","low":"107.32","high":"108.44","ts":"1750971600"},{"volume":"10036643","open":"108","close":"111.76","value":"111.76","low":"107.82","high":"112.5","ts":"1751230800"},{"volume":"4659204","open":"112","close":"110.16","value":"110.16","low":"109.62","high":"113.22","ts":"1751317200"},{"volume":"1938396","open":"110.5","close":"109.12","value":"109.12","low":"109","high":"110.9","ts":"1751403600"},{"volume":"4513415","open":"109.2","close":"107.34","value":"107.34","low":"107","high":"110.28","ts":"1751490000"},{"volume":"3648119","open":"107.06","close":"106.46","value":"106.46","low":"105.16","high":"107.82","ts":"1751576400"},{"volume":"2716825","open":"106.2","close":"104.98","value":"104.98","low":"104.72","high":"106.7","ts":"1751835600"},{"volume":"4998665","open":"104.94","close":"103.68","value":"103.68","low":"103.48","high":"108.02","ts":"1751922000"},{"volume":"8136516","open":"104","close":"98.48","value":"98.48","low":"97.02","high":"105.28","ts":"1752008400"},{"volume":"11018057","open":"98.66","close":"98.12","value":"98.12","low":"94.78","high":"100.94","ts":"1752094800"},{"volume":"4882875","open":"98","close":"97.96","value":"97.96","low":"96","high":"100.66","ts":"1752181200"},{"volume":"4323080","open":"98","close":"100.24","value":"100.24","low":"95.42","high":"100.9","ts":"1752440400"},{"volume":"3628892","open":"100.58","close":"100.12","value":"100.12","low":"99.56","high":"102.3","ts":"1752526800"},{"volume":"3382285","open":"100.24","close":"99.14","value":"99.14","low":"98.56","high":"101.32","ts":"1752613200"},{"volume":"2344152","open":"99","close":"99.14","value":"99.14","low":"98.7","high":"100.72","ts":"1752699600"},{"volume":"4256961","open":"99.46","close":"100.64","value":"100.64","low":"99","high":"100.8","ts":"1752786000"},{"volume":"10507262","open":"100.7","close":"106.42","value":"106.42","low":"100.22","high":"106.5","ts":"1753045200"},{"volume":"4212380","open":"106.42","close":"105.32","value":"105.32","low":"103.6","high":"106.6","ts":"1753131600"},{"volume":"3390870","open":"105.34","close":"105.3","value":"105.3","low":"104.86","high":"106.9","ts":"1753218000"},{"volume":"21830996","open":"105.34","close":"108.3","value":"108.3","low":"104.7","high":"110.82","ts":"1753304400"},{"volume":"6629288","open":"108.4","close":"105.9","value":"105.9","low":"105.14","high":"108.94","ts":"1753390800"},{"volume":"5405214","open":"105.98","close":"105.92","value":"105.92","low":"105.5","high":"110","ts":"1753650000"},{"volume":"1766565","open":"105.92","close":"106.12","value":"106.12","low":"105.64","high":"107.48","ts":"1753736400"},{"volume":"1331672","open":"106.6","close":"104.22","value":"104.22","low":"104.1","high":"106.86","ts":"1753822800"},{"volume":"1563058","open":"104.88","close":"104.76","value":"104.76","low":"102.6","high":"105.62","ts":"1753909200"},{"volume":"1406965","open":"104.76","close":"104.74","value":"104.74","low":"103.66","high":"106.28","ts":"1753995600"},{"volume":"2246302","open":"105","close":"107","value":"107","low":"104.78","high":"107.3","ts":"1754254800"},{"volume":"3967458","open":"106.62","close":"107.06","value":"107.06","low":"106.56","high":"109.32","ts":"1754341200"},{"volume":"7731704","open":"107.3","close":"110.08","value":"110.08","low":"106.64","high":"111.5","ts":"1754427600"},{"volume":"7417702","open":"109.82","close":"111","value":"111","low":"109.7","high":"113.14","ts":"1754514000"},{"volume":"4563528","open":"111","close":"112.34","value":"112.34","low":"110.58","high":"112.98","ts":"1754600400"},{"volume":"12954250","open":"112.76","close":"115.46","value":"115.46","low":"112.76","high":"119.64","ts":"1754859600"},{"volume":"5740402","open":"115.68","close":"115.78","value":"115.78","low":"113.22","high":"116.48","ts":"1754946000"},{"volume":"23008732","open":"115.98","close":"123.64","value":"123.64","low":"115.72","high":"124.6","ts":"1755032400"},{"volume":"29390630","open":"123.64","close":"128.56","value":"128.56","low":"120.62","high":"129.6","ts":"1755118800"},{"volume":"42429548","open":"128.52","close":"134.22","value":"134.22","low":"127.5","high":"134.9","ts":"1755205200"},{"volume":"46604576","open":"131.98","close":"133.16","value":"133.16","low":"128.1","high":"136.4","ts":"1755464400"},{"volume":"67262080","open":"133.68","close":"128.06","value":"128.06","low":"124.3","high":"135.7","ts":"1755550800"},{"volume":"25160772","open":"128.04","close":"131.58","value":"131.58","low":"126.48","high":"132.5","ts":"1755637200"},{"volume":"36314444","open":"132.06","close":"131.5","value":"131.5","low":"130.22","high":"135","ts":"1755723600"},{"volume":"12990687","open":"131.5","close":"131.12","value":"131.12","low":"129.5","high":"133.4","ts":"1755810000"},{"volume":"7253939","open":"131.12","close":"131.08","value":"131.08","low":"129","high":"132.46","ts":"1756069200"},{"volume":"5237432","open":"131.72","close":"133.22","value":"133.22","low":"131","high":"133.62","ts":"1756155600"},{"volume":"19244816","open":"133","close":"137.74","value":"137.74","low":"132.7","high":"138.3","ts":"1756242000"},{"volume":"11848054","open":"138.22","close":"136.66","value":"136.66","low":"136.06","high":"139.74","ts":"1756328400"},{"volume":"7131662","open":"136.68","close":"136.2","value":"136.2","low":"134.16","high":"137.9","ts":"1756414800"},{"volume":"3930403","open":"136.24","close":"135.74","value":"135.74","low":"135.02","high":"138.18","ts":"1756674000"},{"volume":"7876489","open":"135.74","close":"132.08","value":"132.08","low":"130.26","high":"137.36","ts":"1756760400"},{"volume":"10776500","open":"132.08","close":"134.18","value":"134.18","low":"127.8","high":"134.74","ts":"1756846800"},{"volume":"4446883","open":"134","close":"132.68","value":"132.68","low":"131.2","high":"134.74","ts":"1756933200"},{"volume":"2616703","open":"132.42","close":"132.66","value":"132.66","low":"131.6","high":"133.62","ts":"1757019600"},{"volume":"1934998","open":"132.8","close":"132.72","value":"132.72","low":"132.04","high":"133.78","ts":"1757278800"},{"volume":"2042377","open":"132.72","close":"131.96","value":"131.96","low":"130.5","high":"133.52","ts":"1757365200"},{"volume":"2356288","open":"132","close":"130.62","value":"130.62","low":"129.8","high":"132.64","ts":"1757451600"},{"volume":"1623598","open":"130.52","close":"129.3","value":"129.3","low":"129.2","high":"131.08","ts":"1757538000"},{"volume":"4658385","open":"129.5","close":"124.9","value":"124.9","low":"123.7","high":"130.8","ts":"1757624400"},{"volume":"1926129","open":"125.72","close":"125.34","value":"125.34","low":"124","high":"126.8","ts":"1757883600"},{"volume":"2311979","open":"125.46","close":"123.26","value":"123.26","low":"122.16","high":"126.4","ts":"1757970000"},{"volume":"2071879","open":"123.5","close":"124.62","value":"124.62","low":"121.42","high":"125","ts":"1758056400"},{"volume":"1459331","open":"125","close":"122.46","value":"122.46","low":"122","high":"125.24","ts":"1758142800"},{"volume":"2515688","open":"122.8","close":"118.48","value":"118.48","low":"118.38","high":"122.8","ts":"1758229200"},{"volume":"2792957","open":"118.64","close":"116.42","value":"116.42","low":"113.38","high":"119.58","ts":"1758488400"},{"volume":"2421167","open":"116.98","close":"115.5","value":"115.5","low":"114.5","high":"119.62","ts":"1758574800"},{"volume":"1808702","open":"116.1","close":"117","value":"117","low":"113.4","high":"118.3","ts":"1758661200"},{"volume":"1239163","open":"116.92","close":"114.74","value":"114.74","low":"114.22","high":"117.58","ts":"1758747600"},{"volume":"3278447","open":"115.24","close":"117.5","value":"117.5","low":"114.12","high":"119","ts":"1758834000"},{"volume":"2706510","open":"118.4","close":"118.26","value":"118.26","low":"115.5","high":"119","ts":"1759093200"},{"volume":"5769500","open":"118.28","close":"121.28","value":"121.28","low":"117.72","high":"123","ts":"1759179600"},{"volume":"4443174","open":"120.68","close":"117.68","value":"117.68","low":"115.84","high":"122.8","ts":"1759266000"},{"volume":"1907920","open":"117.94","close":"115.42","value":"115.42","low":"114.24","high":"117.94","ts":"1759352400"},{"volume":"3433962","open":"115.72","close":"110.9","value":"110.9","low":"110.46","high":"117.38","ts":"1759438800"},{"volume":"4531260","open":"111.12","close":"115.48","value":"115.48","low":"107.52","high":"116.96","ts":"1759698000"},{"volume":"2096376","open":"115.46","close":"117.7","value":"117.7","low":"114.52","high":"119","ts":"1759784400"},{"volume":"8279610","open":"117.98","close":"115.88","value":"115.88","low":"114.3","high":"122.24","ts":"1759870800"},{"volume":"7040943","open":"115.88","close":"115.18","value":"115.18","low":"108.96","high":"117.24","ts":"1759957200"},{"volume":"1781546","open":"115.44","close":"113.78","value":"113.78","low":"112.22","high":"116.22","ts":"1760043600"},{"volume":"1958948","open":"113.5","close":"112.62","value":"112.62","low":"111.82","high":"114.6","ts":"1760302800"},{"volume":"873071","open":"113.04","close":"111.88","value":"111.88","low":"111.22","high":"113.3","ts":"1760389200"},{"volume":"996385","open":"112","close":"112.3","value":"112.3","low":"111.48","high":"113.86","ts":"1760475600"},{"volume":"2731695","open":"112.32","close":"116.76","value":"116.76","low":"111.32","high":"118","ts":"1760562000"},{"volume":"1902937","open":"117.1","close":"116","value":"116","low":"114.6","high":"118.78","ts":"1760648400"},{"volume":"3128874","open":"116.6","close":"119.74","value":"119.74","low":"116.3","high":"121.6","ts":"1760907600"},{"volume":"2108174","open":"119.94","close":"115.56","value":"115.56","low":"114.3","high":"120.2","ts":"1760994000"},{"volume":"1732692","open":"116","close":"113.46","value":"113.46","low":"111.5","high":"116.5","ts":"1761080400"},{"volume":"1033112","open":"111.5","close":"112.24","value":"112.24","low":"110.06","high":"112.52","ts":"1761166800"},{"volume":"3303212","open":"112.5","close":"109.16","value":"109.16","low":"104.62","high":"114","ts":"1761253200"},{"volume":"1182534","open":"109.16","close":"105.16","value":"105.16","low":"105","high":"109.22","ts":"1761512400"},{"volume":"1012727","open":"106","close":"107.14","value":"107.14","low":"104.94","high":"108.38","ts":"1761598800"},{"volume":"3158979","open":"107.4","close":"110.66","value":"110.66","low":"105.8","high":"112.12","ts":"1761685200"},{"volume":"1809797","open":"110.82","close":"111.58","value":"111.58","low":"109.68","high":"112.22","ts":"1761771600"},{"volume":"1080069","open":"111.58","close":"109.3","value":"109.3","low":"108.3","high":"111.92","ts":"1761858000"},{"volume":"392620","open":"109.6","close":"109.82","value":"109.82","low":"108.64","high":"110.48","ts":"1761944400"},{"volume":"478210","open":"109.68","close":"110.36","value":"110.36","low":"109.68","high":"111.94","ts":"1762117200"},{"volume":"732628","open":"110.1","close":"110.02","value":"110.02","low":"108.8","high":"111.42","ts":"1762290000"},{"volume":"556317","open":"110.12","close":"109.68","value":"109.68","low":"109.42","high":"111.08","ts":"1762376400"},{"volume":"1705404","open":"109.68","close":"109.06","value":"109.06","low":"107.92","high":"110.64","ts":"1762462800"},{"volume":"785391","open":"109.06","close":"109.58","value":"109.58","low":"108.74","high":"110.18","ts":"1762722000"},{"volume":"957998","open":"109.58","close":"110.52","value":"110.52","low":"108.66","high":"112","ts":"1762808400"},{"volume":"724578","open":"110.46","close":"109.24","value":"109.24","low":"108.6","high":"111.2","ts":"1762894800"},{"volume":"713220","open":"109.24","close":"108.92","value":"108.92","low":"108.04","high":"109.74","ts":"1762981200"},{"volume":"502322","open":"109","close":"108.16","value":"108.16","low":"108.04","high":"109.48","ts":"1763067600"},{"volume":"1450238","open":"108.46","close":"110","value":"110","low":"107.42","high":"110.98","ts":"1763326800"},{"volume":"1857648","open":"110.3","close":"109.82","value":"109.82","low":"108.96","high":"111.52","ts":"1763413200"},{"volume":"1983609","open":"110.96","close":"110.16","value":"110.16","low":"109","high":"111.32","ts":"1763499600"},{"volume":"1605459","open":"110.18","close":"110.92","value":"110.92","low":"109.14","high":"111.1","ts":"1763586000"},{"volume":"7354163","open":"111.3","close":"112.98","value":"112.98","low":"111.3","high":"115.36","ts":"1763672400"},{"volume":"4961850","open":"113.5","close":"115.38","value":"115.38","low":"112.9","high":"117.46","ts":"1763931600"},{"volume":"9821233","open":"115.2","close":"121.34","value":"121.34","low":"115.1","high":"123.42","ts":"1764018000"},{"volume":"2099360","open":"121.38","close":"119.2","value":"119.2","low":"118.3","high":"121.46","ts":"1764104400"},{"volume":"2350007","open":"119.2","close":"118.06","value":"118.06","low":"117.34","high":"121.98","ts":"1764190800"},{"volume":"1551676","open":"118.54","close":"118.4","value":"118.4","low":"116.68","high":"119.88","ts":"1764277200"},{"volume":"1388705","open":"118.84","close":"119.06","value":"119.06","low":"118.14","high":"120.76","ts":"1764536400"},{"volume":"725600","open":"118.72","close":"118.88","value":"118.88","low":"118","high":"120.1","ts":"1764622800"},{"volume":"762415","open":"118.1","close":"117","value":"117","low":"116.22","high":"118.1","ts":"1764709200"},{"volume":"555731","open":"117","close":"117.82","value":"117.82","low":"117","high":"118.92","ts":"1764795600"},{"volume":"1267519","open":"118.52","close":"119.6","value":"119.6","low":"117.64","high":"120.74","ts":"1764882000"},{"volume":"990043","open":"121.2","close":"119.26","value":"119.26","low":"118.8","high":"121.78","ts":"1765141200"},{"volume":"117716","open":"119.62","close":"119.68","value":"119.68","low":"119.26","high":"120.24","ts":"1765227600"},{"volume":"1081646","open":"119.88","close":"119.24","value":"119.24","low":"117.38","high":"120.1","ts":"1765314000"},{"volume":"5294517","open":"119.24","close":"121.38","value":"121.38","low":"119.24","high":"123.38","ts":"1765400400"},{"volume":"1151808","open":"121.34","close":"117.9","value":"117.9","low":"117.42","high":"122.36","ts":"1765486800"},{"volume":"78723","open":"117.48","close":"118.48","value":"118.48","low":"117.48","high":"118.78","ts":"1765573200"},{"volume":"41546","open":"118.48","close":"118.34","value":"118.34","low":"118.1","high":"119.3","ts":"1765659600"},{"volume":"568834","open":"118.6","close":"119.14","value":"119.14","low":"118.42","high":"119.62","ts":"1765746000"},{"volume":"5039728","open":"119.2","close":"120.12","value":"120.12","low":"119.2","high":"123.36","ts":"1765832400"},{"volume":"1207458","open":"120.2","close":"120.06","value":"120.06","low":"118.64","high":"121.3","ts":"1765918800"},{"volume":"2193280","open":"119.94","close":"117.9","value":"117.9","low":"117.12","high":"120.12","ts":"1766005200"},{"volume":"1753154","open":"120.24","close":"117.1","value":"117.1","low":"116.5","high":"120.8","ts":"1766091600"},{"volume":"99565","open":"117.1","close":"117.82","value":"117.82","low":"117.1","high":"117.86","ts":"1766178000"},{"volume":"71358","open":"117.82","close":"117.96","value":"117.96","low":"117.72","high":"118.2","ts":"1766264400"},{"volume":"1525861","open":"117.96","close":"115.18","value":"115.18","low":"114.4","high":"118.34","ts":"1766350800"},{"volume":"2129784","open":"111.68","close":"112.56","value":"112.56","low":"110.74","high":"113.2","ts":"1766437200"},{"volume":"1024377","open":"112.8","close":"111.76","value":"111.76","low":"111.1","high":"113.28","ts":"1766523600"},{"volume":"740341","open":"112","close":"111.14","value":"111.14","low":"110.7","high":"112","ts":"1766610000"},{"volume":"1649951","open":"111.1","close":"111.78","value":"111.78","low":"111.1","high":"112.22","ts":"1766696400"},{"volume":"302841","open":"111.88","close":"112.16","value":"112.16","low":"111.88","high":"112.46","ts":"1766782800"},{"volume":"206883","open":"112.16","close":"112.26","value":"112.26","low":"111.68","high":"112.66","ts":"1766869200"},{"volume":"4194378","open":"112.28","close":"111.6","value":"111.6","low":"111.5","high":"117.1","ts":"1766955600"},{"volume":"1291437","open":"111.6","close":"110.52","value":"110.52","low":"110","high":"112.66","ts":"1767042000"},{"volume":"613986","open":"111.2","close":"111.18","value":"111.18","low":"110.26","high":"111.4","ts":"1767560400"},{"volume":"334895","open":"111.5","close":"111.02","value":"111.02","low":"110.72","high":"111.5","ts":"1767646800"},{"volume":"1371486","open":"110","close":"111.82","value":"111.82","low":"109.04","high":"112.42","ts":"1767819600"},{"volume":"714452","open":"111.78","close":"112.4","value":"112.4","low":"111.56","high":"113.26","ts":"1767906000"},{"volume":"84459","open":"113.34","close":"113.08","value":"113.08","low":"112.72","high":"113.4","ts":"1768165200"},{"volume":"1615016","open":"113.58","close":"114.56","value":"114.56","low":"112.64","high":"115.04","ts":"1768251600"},{"volume":"2082059","open":"114.48","close":"113.62","value":"113.62","low":"110.54","high":"115.3","ts":"1768338000"},{"volume":"646381","open":"113.62","close":"114.04","value":"114.04","low":"113.22","high":"114.46","ts":"1768424400"},{"volume":"1016382","open":"114.34","close":"114.36","value":"114.36","low":"113.8","high":"115","ts":"1768510800"},{"volume":"97561","open":"114.72","close":"114.7","value":"114.7","low":"114.3","high":"114.86","ts":"1768597200"},{"volume":"241351","open":"114.7","close":"114.74","value":"114.74","low":"114.5","high":"115.1","ts":"1768683600"},{"volume":"895785","open":"115.1","close":"114.52","value":"114.52","low":"114","high":"115.12","ts":"1768770000"},{"volume":"1878185","open":"114.52","close":"114.84","value":"114.84","low":"113.28","high":"115.92","ts":"1768856400"},{"volume":"2044483","open":"114.8","close":"115.1","value":"115.1","low":"114.28","high":"116.6","ts":"1768942800"},{"volume":"2549846","open":"115.46","close":"115.68","value":"115.68","low":"114.9","high":"117.82","ts":"1769029200"},{"volume":"7401615","open":"115.78","close":"119.38","value":"119.38","low":"115.02","high":"120.22","ts":"1769115600"},{"volume":"421145","open":"119.2","close":"119.08","value":"119.08","low":"118.6","high":"119.94","ts":"1769202000"},{"volume":"401096","open":"119.2","close":"119.6","value":"119.6","low":"119","high":"119.94","ts":"1769288400"},{"volume":"1833511","open":"119.72","close":"117.66","value":"117.66","low":"117.02","high":"120.42","ts":"1769374800"},{"volume":"251042","open":"119.44","close":"120.02","value":"120.02","low":"119.44","high":"120.3","ts":"1769461200"},{"volume":"6884673","open":"120.14","close":"122.98","value":"122.98","low":"120.12","high":"124.7","ts":"1769547600"},{"volume":"4772316","open":"122.8","close":"124.98","value":"124.98","low":"120.72","high":"126.32","ts":"1769634000"},{"volume":"12478085","open":"125.24","close":"130.44","value":"130.44","low":"120.78","high":"134.04","ts":"1769720400"},{"volume":"3487011","open":"126.5","close":"127.66","value":"127.66","low":"126.5","high":"129.52","ts":"1769806800"},{"volume":"1026386","open":"127.74","close":"128.5","value":"128.5","low":"127.62","high":"129","ts":"1769893200"},{"volume":"4004872","open":"128.4","close":"126.36","value":"126.36","low":"124.18","high":"128.4","ts":"1769979600"},{"volume":"1187821","open":"127","close":"125.36","value":"125.36","low":"125.12","high":"127.18","ts":"1770066000"},{"volume":"1868072","open":"125.36","close":"124.06","value":"124.06","low":"122.7","high":"126.22","ts":"1770152400"},{"volume":"13043764","open":"124.3","close":"129.38","value":"129.38","low":"121.32","high":"130.16","ts":"1770238800"},{"volume":"5576986","open":"129.38","close":"124.5","value":"124.5","low":"123.8","high":"130.32","ts":"1770325200"},{"volume":"126447","open":"124.62","close":"125.02","value":"125.02","low":"124.62","high":"125.86","ts":"1770411600"},{"volume":"149554","open":"124.62","close":"125.06","value":"125.06","low":"124.62","high":"126","ts":"1770498000"},{"volume":"7089514","open":"124.4","close":"120.3","value":"120.3","low":"119.02","high":"124.7","ts":"1770584400"},{"volume":"2107020","open":"120.2","close":"119.16","value":"119.16","low":"118.58","high":"121.58","ts":"1770670800"},{"volume":"1345350","open":"119.4","close":"119.5","value":"119.5","low":"118.74","high":"120.54","ts":"1770757200"},{"volume":"1851117","open":"119.96","close":"120.02","value":"120.02","low":"119.38","high":"121.96","ts":"1770843600"},{"volume":"1115872","open":"120.3","close":"120.44","value":"120.44","low":"119.62","high":"121.24","ts":"1770930000"},{"volume":"1555074","open":"120.98","close":"122.28","value":"122.28","low":"120.2","high":"122.7","ts":"1771189200"},{"volume":"3006804","open":"122.46","close":"123.64","value":"123.64","low":"121.88","high":"125","ts":"1771275600"},{"volume":"1912740","open":"123.34","close":"122.88","value":"122.88","low":"121.62","high":"124.8","ts":"1771362000"},{"volume":"980951","open":"122.9","close":"122.5","value":"122.5","low":"121.94","high":"123.56","ts":"1771448400"},{"volume":"948432","open":"122.52","close":"122.72","value":"122.72","low":"122.2","high":"124.12","ts":"1771534800"},{"volume":"56449","open":"122.72","close":"122.7","value":"122.7","low":"122.68","high":"123.04","ts":"1771621200"},{"volume":"132032","open":"122.7","close":"122.68","value":"122.68","low":"122.3","high":"123.1","ts":"1771707600"},{"volume":"65179","open":"122.7","close":"122.8","value":"122.8","low":"122.48","high":"123","ts":"1771794000"},{"volume":"786285","open":"122.7","close":"122.02","value":"122.02","low":"121.1","high":"123.28","ts":"1771880400"},{"volume":"2714630","open":"122.02","close":"120.58","value":"120.58","low":"119.38","high":"122.36","ts":"1771966800"},{"volume":"1217245","open":"120.58","close":"120.88","value":"120.88","low":"119.68","high":"121.46","ts":"1772053200"},{"volume":"1504885","open":"121.1","close":"121.1","value":"121.1","low":"120.48","high":"122.18","ts":"1772139600"},{"volume":"327452","open":"121.1","close":"120.32","value":"120.32","low":"120.1","high":"121.38","ts":"1772226000"},{"volume":"106885","open":"120.32","close":"120.66","value":"120.66","low":"120.32","high":"121","ts":"1772312400"},{"volume":"2365019","open":"120.66","close":"121.58","value":"121.58","low":"119.7","high":"122.8","ts":"1772398800"},{"volume":"106868","open":"122.66","close":"122.8","value":"122.8","low":"122.4","high":"123.16","ts":"1772485200"},{"volume":"1533869","open":"123.24","close":"122.7","value":"122.7","low":"121.1","high":"123.38","ts":"1772571600"},{"volume":"3593675","open":"122.9","close":"124.88","value":"124.88","low":"121.78","high":"126.46","ts":"1772658000"},{"volume":"6546299","open":"125.5","close":"119.04","value":"119.04","low":"118.62","high":"127.28","ts":"1772744400"},{"volume":"1676820","open":"119.04","close":"119.46","value":"119.46","low":"118.88","high":"120.52","ts":"1773003600"},{"volume":"115185","open":"118.4","close":"118.2","value":"118.2","low":"118.08","high":"118.48","ts":"1773090000"},{"volume":"990507","open":"118","close":"117.14","value":"117.14","low":"116.24","high":"118.56","ts":"1773176400"},{"volume":"3174359","open":"117.58","close":"115.3","value":"115.3","low":"114.2","high":"117.76","ts":"1773262800"},{"volume":"1802144","open":"115.6","close":"116.08","value":"116.08","low":"115.06","high":"117.64","ts":"1773349200"},{"volume":"171515","open":"116.12","close":"116.48","value":"116.48","low":"116.12","high":"117.1","ts":"1773435600"},{"volume":"118713","open":"116.3","close":"116.88","value":"116.88","low":"116.16","high":"117.18","ts":"1773522000"},{"volume":"3549725","open":"116.9","close":"115.86","value":"115.86","low":"114.98","high":"119.1","ts":"1773608400"},{"volume":"819939","open":"115.9","close":"115.96","value":"115.96","low":"115.4","high":"116.34","ts":"1773694800"},{"volume":"1713639","open":"115.96","close":"116.88","value":"116.88","low":"115.62","high":"117.7","ts":"1773781200"},{"volume":"765489","open":"118.1","close":"116.52","value":"116.52","low":"116.5","high":"118.4","ts":"1773867600"},{"volume":"968374","open":"116.66","close":"116.6","value":"116.6","low":"116","high":"118.2","ts":"1773954000"},{"volume":"2404665","open":"116.6","close":"113.66","value":"113.66","low":"112.2","high":"116.7","ts":"1774213200"},{"volume":"1266729","open":"113.66","close":"113.26","value":"113.26","low":"112.22","high":"114.28","ts":"1774299600"},{"volume":"646544","open":"113","close":"113.28","value":"113.28","low":"112.44","high":"113.62","ts":"1774386000"},{"volume":"2348901","open":"113.3","close":"113.02","value":"113.02","low":"112.5","high":"115.8","ts":"1774472400"},{"volume":"1467621","open":"112.72","close":"112.8","value":"112.8","low":"111.58","high":"113.34","ts":"1774558800"},{"volume":"50915","open":"112.9","close":"112.62","value":"112.62","low":"112.2","high":"113.16","ts":"1774645200"},{"volume":"129851","open":"112.62","close":"113.06","value":"113.06","low":"112.06","high":"113.1","ts":"1774731600"},{"volume":"939064","open":"113.1","close":"113.1","value":"113.1","low":"112.02","high":"114.54","ts":"1774818000"},{"volume":"537841","open":"113.2","close":"112.54","value":"112.54","low":"112","high":"113.2","ts":"1774904400"},{"volume":"700601","open":"112.4","close":"113.1","value":"113.1","low":"112.18","high":"113.3","ts":"1774990800"},{"volume":"1136230","open":"113.48","close":"114","value":"114","low":"112.94","high":"115.1","ts":"1775077200"}]},{"range":"allTime","tabText":"Всё время","data":[{"volume":"6354581","open":"216.34","close":"216.34","value":"216.34","low":"210.1","high":"216.34","ts":"1739739600"},{"volume":"1649652","open":"221.52","close":"219.02","value":"219.02","low":"215.12","high":"221.52","ts":"1740085200"},{"volume":"1679330","open":"234.5","close":"230.2","value":"230.2","low":"230","high":"234.5","ts":"1740430800"},{"volume":"2718443","open":"229.84","close":"218.8","value":"218.8","low":"215.1","high":"231.36","ts":"1740949200"},{"volume":"1014216","open":"231.82","close":"226","value":"226","low":"225.4","high":"235.84","ts":"1741294800"},{"volume":"999445","open":"228","close":"233","value":"233","low":"227","high":"234","ts":"1741640400"},{"volume":"1534187","open":"235","close":"234.9","value":"234.9","low":"232","high":"237.9","ts":"1742158800"},{"volume":"803239","open":"231.72","close":"226.82","value":"226.82","low":"226.12","high":"231.72","ts":"1742504400"},{"volume":"940643","open":"226.96","close":"222.38","value":"222.38","low":"220.46","high":"227.88","ts":"1742763600"},{"volume":"1291788","open":"223.24","close":"226.18","value":"226.18","low":"219","high":"228.9","ts":"1742850000"},{"volume":"94856736","open":"230.5","close":"182","value":"182","low":"180.1","high":"231.5","ts":"1742936400"},{"volume":"84823384","open":"175","close":"166.1","value":"166.1","low":"156.32","high":"177.78","ts":"1743022800"},{"volume":"35343312","open":"162","close":"151.98","value":"151.98","low":"150","high":"169.7","ts":"1743109200"},{"volume":"42501756","open":"153.1","close":"147.02","value":"147.02","low":"140.3","high":"158.24","ts":"1743368400"},{"volume":"50310856","open":"149","close":"156.34","value":"156.34","low":"147.6","high":"162.84","ts":"1743454800"},{"volume":"14894983","open":"152.74","close":"155.02","value":"155.02","low":"152.56","high":"160.44","ts":"1743541200"},{"volume":"7793175","open":"158","close":"148.06","value":"148.06","low":"147.02","high":"158.6","ts":"1743627600"},{"volume":"9308778","open":"150","close":"141.5","value":"141.5","low":"140.2","high":"151.9","ts":"1743714000"},{"volume":"12263687","open":"130","close":"130","value":"130","low":"124.88","high":"137.24","ts":"1743973200"},{"volume":"7610470","open":"134","close":"130.84","value":"130.84","low":"130.72","high":"136.94","ts":"1744059600"},{"volume":"12037071","open":"130.84","close":"122.84","value":"122.84","low":"119.1","high":"132.2","ts":"1744146000"},{"volume":"9582686","open":"134.9","close":"125.88","value":"125.88","low":"125.24","high":"135","ts":"1744232400"},{"volume":"7067223","open":"126","close":"128.14","value":"128.14","low":"125.5","high":"133.48","ts":"1744318800"},{"volume":"6089387","open":"128.14","close":"128.28","value":"128.28","low":"127","high":"133.98","ts":"1744578000"},{"volume":"2775642","open":"128.28","close":"127.94","value":"127.94","low":"125.62","high":"129.98","ts":"1744664400"},{"volume":"3473101","open":"127.92","close":"126.94","value":"126.94","low":"125.54","high":"128.18","ts":"1744750800"},{"volume":"14157822","open":"127.4","close":"130.5","value":"130.5","low":"126.16","high":"133.6","ts":"1744837200"},{"volume":"3909848","open":"129","close":"127.92","value":"127.92","low":"126.88","high":"130.44","ts":"1744923600"},{"volume":"13199853","open":"128","close":"136.5","value":"136.5","low":"127.1","high":"137.48","ts":"1745182800"},{"volume":"20282932","open":"137.4","close":"138.2","value":"138.2","low":"133.9","high":"142","ts":"1745269200"},{"volume":"64418896","open":"138.4","close":"136.7","value":"136.7","low":"129","high":"147.96","ts":"1745355600"},{"volume":"10626955","open":"135.7","close":"134.02","value":"134.02","low":"132.72","high":"136.94","ts":"1745442000"},{"volume":"6251898","open":"133.92","close":"134.48","value":"134.48","low":"133.4","high":"136.86","ts":"1745528400"},{"volume":"9990719","open":"134.62","close":"134.6","value":"134.6","low":"133.02","high":"139.8","ts":"1745787600"},{"volume":"2712079","open":"135","close":"132.1","value":"132.1","low":"131.54","high":"135.02","ts":"1745874000"},{"volume":"4130373","open":"131.5","close":"133.72","value":"133.72","low":"129.6","high":"134.38","ts":"1745960400"},{"volume":"1735731","open":"133.62","close":"131.64","value":"131.64","low":"130.5","high":"134","ts":"1746133200"},{"volume":"3953047","open":"131.9","close":"126.42","value":"126.42","low":"125","high":"132.66","ts":"1746392400"},{"volume":"2241408","open":"127","close":"127.2","value":"127.2","low":"125.52","high":"128.86","ts":"1746478800"},{"volume":"1904026","open":"127.22","close":"128.76","value":"128.76","low":"127.02","high":"130.5","ts":"1746565200"},{"volume":"2026255","open":"129.1","close":"129.8","value":"129.8","low":"128.68","high":"131.42","ts":"1746651600"},{"volume":"5242580","open":"129.84","close":"135.4","value":"135.4","low":"128.8","high":"136","ts":"1746997200"},{"volume":"17297658","open":"135.98","close":"139.16","value":"139.16","low":"135.52","high":"141.98","ts":"1747083600"},{"volume":"29995396","open":"140","close":"130.62","value":"130.62","low":"120","high":"140.58","ts":"1747170000"},{"volume":"8242393","open":"129.9","close":"129.6","value":"129.6","low":"125","high":"130.74","ts":"1747256400"},{"volume":"3784603","open":"129.1","close":"130","value":"130","low":"126.8","high":"131.02","ts":"1747342800"},{"volume":"4746411","open":"129.96","close":"129.22","value":"129.22","low":"128.74","high":"132.22","ts":"1747602000"},{"volume":"6349179","open":"129.54","close":"127.1","value":"127.1","low":"125.32","high":"130.2","ts":"1747688400"},{"volume":"6500920","open":"127.12","close":"121.9","value":"121.9","low":"121.1","high":"128.38","ts":"1747774800"},{"volume":"6922553","open":"122","close":"118.04","value":"118.04","low":"118","high":"122.5","ts":"1747861200"},{"volume":"4467704","open":"118.4","close":"114.82","value":"114.82","low":"114.1","high":"119.48","ts":"1747947600"},{"volume":"8735765","open":"114.5","close":"108.4","value":"108.4","low":"107.1","high":"114.5","ts":"1748206800"},{"volume":"5217235","open":"108.36","close":"108.26","value":"108.26","low":"105.18","high":"109.48","ts":"1748293200"},{"volume":"7311353","open":"108.26","close":"114.34","value":"114.34","low":"108.12","high":"115.5","ts":"1748379600"},{"volume":"12652618","open":"114.7","close":"109.2","value":"109.2","low":"108.5","high":"115.22","ts":"1748466000"},{"volume":"4257935","open":"109.98","close":"110.12","value":"110.12","low":"108.1","high":"112.86","ts":"1748552400"},{"volume":"3487164","open":"110.5","close":"109.32","value":"109.32","low":"107","high":"111.34","ts":"1748811600"},{"volume":"3657978","open":"109.5","close":"110.68","value":"110.68","low":"109.38","high":"111.96","ts":"1748898000"},{"volume":"3583672","open":"110.68","close":"110.42","value":"110.42","low":"109.52","high":"111.62","ts":"1748984400"},{"volume":"2854664","open":"110.42","close":"111.36","value":"111.36","low":"110.04","high":"112.6","ts":"1749070800"},{"volume":"2971918","open":"112","close":"108.04","value":"108.04","low":"107.2","high":"112.12","ts":"1749157200"},{"volume":"2245762","open":"108.1","close":"107.36","value":"107.36","low":"106.3","high":"109","ts":"1749416400"},{"volume":"3438838","open":"107.5","close":"106.5","value":"106.5","low":"105.16","high":"108.96","ts":"1749502800"},{"volume":"2037793","open":"106.6","close":"106.74","value":"106.74","low":"106.06","high":"108.8","ts":"1749589200"},{"volume":"598025","open":"106.92","close":"106.8","value":"106.8","low":"106.56","high":"107.86","ts":"1749762000"},{"volume":"2592451","open":"106.82","close":"104.98","value":"104.98","low":"104.66","high":"107.64","ts":"1750021200"},{"volume":"8950829","open":"105.22","close":"112.98","value":"112.98","low":"104.58","high":"113.8","ts":"1750107600"},{"volume":"14030310","open":"113.6","close":"112.4","value":"112.4","low":"111.36","high":"116.64","ts":"1750194000"},{"volume":"4908815","open":"112.88","close":"111.1","value":"111.1","low":"109.78","high":"114.6","ts":"1750280400"},{"volume":"7146660","open":"111.38","close":"111.54","value":"111.54","low":"110.1","high":"114.8","ts":"1750366800"},{"volume":"3167716","open":"111.56","close":"109.04","value":"109.04","low":"108.66","high":"112.1","ts":"1750626000"},{"volume":"3796423","open":"109.04","close":"110.34","value":"110.34","low":"108.68","high":"111.84","ts":"1750712400"},{"volume":"5869651","open":"110.64","close":"108.6","value":"108.6","low":"107.22","high":"111.1","ts":"1750798800"},{"volume":"2058788","open":"108.36","close":"107.98","value":"107.98","low":"107.64","high":"109.12","ts":"1750885200"},{"volume":"1715814","open":"108","close":"108","value":"108","low":"107.32","high":"108.44","ts":"1750971600"},{"volume":"10036643","open":"108","close":"111.76","value":"111.76","low":"107.82","high":"112.5","ts":"1751230800"},{"volume":"4659204","open":"112","close":"110.16","value":"110.16","low":"109.62","high":"113.22","ts":"1751317200"},{"volume":"1938396","open":"110.5","close":"109.12","value":"109.12","low":"109","high":"110.9","ts":"1751403600"},{"volume":"4513415","open":"109.2","close":"107.34","value":"107.34","low":"107","high":"110.28","ts":"1751490000"},{"volume":"3648119","open":"107.06","close":"106.46","value":"106.46","low":"105.16","high":"107.82","ts":"1751576400"},{"volume":"2716825","open":"106.2","close":"104.98","value":"104.98","low":"104.72","high":"106.7","ts":"1751835600"},{"volume":"4998665","open":"104.94","close":"103.68","value":"103.68","low":"103.48","high":"108.02","ts":"1751922000"},{"volume":"8136516","open":"104","close":"98.48","value":"98.48","low":"97.02","high":"105.28","ts":"1752008400"},{"volume":"11018057","open":"98.66","close":"98.12","value":"98.12","low":"94.78","high":"100.94","ts":"1752094800"},{"volume":"4882875","open":"98","close":"97.96","value":"97.96","low":"96","high":"100.66","ts":"1752181200"},{"volume":"4323080","open":"98","close":"100.24","value":"100.24","low":"95.42","high":"100.9","ts":"1752440400"},{"volume":"3628892","open":"100.58","close":"100.12","value":"100.12","low":"99.56","high":"102.3","ts":"1752526800"},{"volume":"3382285","open":"100.24","close":"99.14","value":"99.14","low":"98.56","high":"101.32","ts":"1752613200"},{"volume":"2344152","open":"99","close":"99.14","value":"99.14","low":"98.7","high":"100.72","ts":"1752699600"},{"volume":"4256961","open":"99.46","close":"100.64","value":"100.64","low":"99","high":"100.8","ts":"1752786000"},{"volume":"10507262","open":"100.7","close":"106.42","value":"106.42","low":"100.22","high":"106.5","ts":"1753045200"},{"volume":"4212380","open":"106.42","close":"105.32","value":"105.32","low":"103.6","high":"106.6","ts":"1753131600"},{"volume":"3390870","open":"105.34","close":"105.3","value":"105.3","low":"104.86","high":"106.9","ts":"1753218000"},{"volume":"21830996","open":"105.34","close":"108.3","value":"108.3","low":"104.7","high":"110.82","ts":"1753304400"},{"volume":"6629288","open":"108.4","close":"105.9","value":"105.9","low":"105.14","high":"108.94","ts":"1753390800"},{"volume":"5405214","open":"105.98","close":"105.92","value":"105.92","low":"105.5","high":"110","ts":"1753650000"},{"volume":"1766565","open":"105.92","close":"106.12","value":"106.12","low":"105.64","high":"107.48","ts":"1753736400"},{"volume":"1331672","open":"106.6","close":"104.22","value":"104.22","low":"104.1","high":"106.86","ts":"1753822800"},{"volume":"1563058","open":"104.88","close":"104.76","value":"104.76","low":"102.6","high":"105.62","ts":"1753909200"},{"volume":"1406965","open":"104.76","close":"104.74","value":"104.74","low":"103.66","high":"106.28","ts":"1753995600"},{"volume":"2246302","open":"105","close":"107","value":"107","low":"104.78","high":"107.3","ts":"1754254800"},{"volume":"3967458","open":"106.62","close":"107.06","value":"107.06","low":"106.56","high":"109.32","ts":"1754341200"},{"volume":"7731704","open":"107.3","close":"110.08","value":"110.08","low":"106.64","high":"111.5","ts":"1754427600"},{"volume":"7417702","open":"109.82","close":"111","value":"111","low":"109.7","high":"113.14","ts":"1754514000"},{"volume":"4563528","open":"111","close":"112.34","value":"112.34","low":"110.58","high":"112.98","ts":"1754600400"},{"volume":"12954250","open":"112.76","close":"115.46","value":"115.46","low":"112.76","high":"119.64","ts":"1754859600"},{"volume":"5740402","open":"115.68","close":"115.78","value":"115.78","low":"113.22","high":"116.48","ts":"1754946000"},{"volume":"23008732","open":"115.98","close":"123.64","value":"123.64","low":"115.72","high":"124.6","ts":"1755032400"},{"volume":"29390630","open":"123.64","close":"128.56","value":"128.56","low":"120.62","high":"129.6","ts":"1755118800"},{"volume":"42429548","open":"128.52","close":"134.22","value":"134.22","low":"127.5","high":"134.9","ts":"1755205200"},{"volume":"46604576","open":"131.98","close":"133.16","value":"133.16","low":"128.1","high":"136.4","ts":"1755464400"},{"volume":"67262080","open":"133.68","close":"128.06","value":"128.06","low":"124.3","high":"135.7","ts":"1755550800"},{"volume":"25160772","open":"128.04","close":"131.58","value":"131.58","low":"126.48","high":"132.5","ts":"1755637200"},{"volume":"36314444","open":"132.06","close":"131.5","value":"131.5","low":"130.22","high":"135","ts":"1755723600"},{"volume":"12990687","open":"131.5","close":"131.12","value":"131.12","low":"129.5","high":"133.4","ts":"1755810000"},{"volume":"7253939","open":"131.12","close":"131.08","value":"131.08","low":"129","high":"132.46","ts":"1756069200"},{"volume":"5237432","open":"131.72","close":"133.22","value":"133.22","low":"131","high":"133.62","ts":"1756155600"},{"volume":"19244816","open":"133","close":"137.74","value":"137.74","low":"132.7","high":"138.3","ts":"1756242000"},{"volume":"11848054","open":"138.22","close":"136.66","value":"136.66","low":"136.06","high":"139.74","ts":"1756328400"},{"volume":"7131662","open":"136.68","close":"136.2","value":"136.2","low":"134.16","high":"137.9","ts":"1756414800"},{"volume":"3930403","open":"136.24","close":"135.74","value":"135.74","low":"135.02","high":"138.18","ts":"1756674000"},{"volume":"7876489","open":"135.74","close":"132.08","value":"132.08","low":"130.26","high":"137.36","ts":"1756760400"},{"volume":"10776500","open":"132.08","close":"134.18","value":"134.18","low":"127.8","high":"134.74","ts":"1756846800"},{"volume":"4446883","open":"134","close":"132.68","value":"132.68","low":"131.2","high":"134.74","ts":"1756933200"},{"volume":"2616703","open":"132.42","close":"132.66","value":"132.66","low":"131.6","high":"133.62","ts":"1757019600"},{"volume":"1934998","open":"132.8","close":"132.72","value":"132.72","low":"132.04","high":"133.78","ts":"1757278800"},{"volume":"2042377","open":"132.72","close":"131.96","value":"131.96","low":"130.5","high":"133.52","ts":"1757365200"},{"volume":"2356288","open":"132","close":"130.62","value":"130.62","low":"129.8","high":"132.64","ts":"1757451600"},{"volume":"1623598","open":"130.52","close":"129.3","value":"129.3","low":"129.2","high":"131.08","ts":"1757538000"},{"volume":"4658385","open":"129.5","close":"124.9","value":"124.9","low":"123.7","high":"130.8","ts":"1757624400"},{"volume":"1926129","open":"125.72","close":"125.34","value":"125.34","low":"124","high":"126.8","ts":"1757883600"},{"volume":"2311979","open":"125.46","close":"123.26","value":"123.26","low":"122.16","high":"126.4","ts":"1757970000"},{"volume":"2071879","open":"123.5","close":"124.62","value":"124.62","low":"121.42","high":"125","ts":"1758056400"},{"volume":"1459331","open":"125","close":"122.46","value":"122.46","low":"122","high":"125.24","ts":"1758142800"},{"volume":"2515688","open":"122.8","close":"118.48","value":"118.48","low":"118.38","high":"122.8","ts":"1758229200"},{"volume":"2792957","open":"118.64","close":"116.42","value":"116.42","low":"113.38","high":"119.58","ts":"1758488400"},{"volume":"2421167","open":"116.98","close":"115.5","value":"115.5","low":"114.5","high":"119.62","ts":"1758574800"},{"volume":"1808702","open":"116.1","close":"117","value":"117","low":"113.4","high":"118.3","ts":"1758661200"},{"volume":"1239163","open":"116.92","close":"114.74","value":"114.74","low":"114.22","high":"117.58","ts":"1758747600"},{"volume":"3278447","open":"115.24","close":"117.5","value":"117.5","low":"114.12","high":"119","ts":"1758834000"},{"volume":"2706510","open":"118.4","close":"118.26","value":"118.26","low":"115.5","high":"119","ts":"1759093200"},{"volume":"5769500","open":"118.28","close":"121.28","value":"121.28","low":"117.72","high":"123","ts":"1759179600"},{"volume":"4443174","open":"120.68","close":"117.68","value":"117.68","low":"115.84","high":"122.8","ts":"1759266000"},{"volume":"1907920","open":"117.94","close":"115.42","value":"115.42","low":"114.24","high":"117.94","ts":"1759352400"},{"volume":"3433962","open":"115.72","close":"110.9","value":"110.9","low":"110.46","high":"117.38","ts":"1759438800"},{"volume":"4531260","open":"111.12","close":"115.48","value":"115.48","low":"107.52","high":"116.96","ts":"1759698000"},{"volume":"2096376","open":"115.46","close":"117.7","value":"117.7","low":"114.52","high":"119","ts":"1759784400"},{"volume":"8279610","open":"117.98","close":"115.88","value":"115.88","low":"114.3","high":"122.24","ts":"1759870800"},{"volume":"7040943","open":"115.88","close":"115.18","value":"115.18","low":"108.96","high":"117.24","ts":"1759957200"},{"volume":"1781546","open":"115.44","close":"113.78","value":"113.78","low":"112.22","high":"116.22","ts":"1760043600"},{"volume":"1958948","open":"113.5","close":"112.62","value":"112.62","low":"111.82","high":"114.6","ts":"1760302800"},{"volume":"873071","open":"113.04","close":"111.88","value":"111.88","low":"111.22","high":"113.3","ts":"1760389200"},{"volume":"996385","open":"112","close":"112.3","value":"112.3","low":"111.48","high":"113.86","ts":"1760475600"},{"volume":"2731695","open":"112.32","close":"116.76","value":"116.76","low":"111.32","high":"118","ts":"1760562000"},{"volume":"1902937","open":"117.1","close":"116","value":"116","low":"114.6","high":"118.78","ts":"1760648400"},{"volume":"3128874","open":"116.6","close":"119.74","value":"119.74","low":"116.3","high":"121.6","ts":"1760907600"},{"volume":"2108174","open":"119.94","close":"115.56","value":"115.56","low":"114.3","high":"120.2","ts":"1760994000"},{"volume":"1732692","open":"116","close":"113.46","value":"113.46","low":"111.5","high":"116.5","ts":"1761080400"},{"volume":"1033112","open":"111.5","close":"112.24","value":"112.24","low":"110.06","high":"112.52","ts":"1761166800"},{"volume":"3303212","open":"112.5","close":"109.16","value":"109.16","low":"104.62","high":"114","ts":"1761253200"},{"volume":"1182534","open":"109.16","close":"105.16","value":"105.16","low":"105","high":"109.22","ts":"1761512400"},{"volume":"1012727","open":"106","close":"107.14","value":"107.14","low":"104.94","high":"108.38","ts":"1761598800"},{"volume":"3158979","open":"107.4","close":"110.66","value":"110.66","low":"105.8","high":"112.12","ts":"1761685200"},{"volume":"1809797","open":"110.82","close":"111.58","value":"111.58","low":"109.68","high":"112.22","ts":"1761771600"},{"volume":"1080069","open":"111.58","close":"109.3","value":"109.3","low":"108.3","high":"111.92","ts":"1761858000"},{"volume":"392620","open":"109.6","close":"109.82","value":"109.82","low":"108.64","high":"110.48","ts":"1761944400"},{"volume":"478210","open":"109.68","close":"110.36","value":"110.36","low":"109.68","high":"111.94","ts":"1762117200"},{"volume":"732628","open":"110.1","close":"110.02","value":"110.02","low":"108.8","high":"111.42","ts":"1762290000"},{"volume":"556317","open":"110.12","close":"109.68","value":"109.68","low":"109.42","high":"111.08","ts":"1762376400"},{"volume":"1705404","open":"109.68","close":"109.06","value":"109.06","low":"107.92","high":"110.64","ts":"1762462800"},{"volume":"785391","open":"109.06","close":"109.58","value":"109.58","low":"108.74","high":"110.18","ts":"1762722000"},{"volume":"957998","open":"109.58","close":"110.52","value":"110.52","low":"108.66","high":"112","ts":"1762808400"},{"volume":"724578","open":"110.46","close":"109.24","value":"109.24","low":"108.6","high":"111.2","ts":"1762894800"},{"volume":"713220","open":"109.24","close":"108.92","value":"108.92","low":"108.04","high":"109.74","ts":"1762981200"},{"volume":"502322","open":"109","close":"108.16","value":"108.16","low":"108.04","high":"109.48","ts":"1763067600"},{"volume":"1450238","open":"108.46","close":"110","value":"110","low":"107.42","high":"110.98","ts":"1763326800"},{"volume":"1857648","open":"110.3","close":"109.82","value":"109.82","low":"108.96","high":"111.52","ts":"1763413200"},{"volume":"1983609","open":"110.96","close":"110.16","value":"110.16","low":"109","high":"111.32","ts":"1763499600"},{"volume":"1605459","open":"110.18","close":"110.92","value":"110.92","low":"109.14","high":"111.1","ts":"1763586000"},{"volume":"7354163","open":"111.3","close":"112.98","value":"112.98","low":"111.3","high":"115.36","ts":"1763672400"},{"volume":"4961850","open":"113.5","close":"115.38","value":"115.38","low":"112.9","high":"117.46","ts":"1763931600"},{"volume":"9821233","open":"115.2","close":"121.34","value":"121.34","low":"115.1","high":"123.42","ts":"1764018000"},{"volume":"2099360","open":"121.38","close":"119.2","value":"119.2","low":"118.3","high":"121.46","ts":"1764104400"},{"volume":"2350007","open":"119.2","close":"118.06","value":"118.06","low":"117.34","high":"121.98","ts":"1764190800"},{"volume":"1551676","open":"118.54","close":"118.4","value":"118.4","low":"116.68","high":"119.88","ts":"1764277200"},{"volume":"1388705","open":"118.84","close":"119.06","value":"119.06","low":"118.14","high":"120.76","ts":"1764536400"},{"volume":"725600","open":"118.72","close":"118.88","value":"118.88","low":"118","high":"120.1","ts":"1764622800"},{"volume":"762415","open":"118.1","close":"117","value":"117","low":"116.22","high":"118.1","ts":"1764709200"},{"volume":"555731","open":"117","close":"117.82","value":"117.82","low":"117","high":"118.92","ts":"1764795600"},{"volume":"1267519","open":"118.52","close":"119.6","value":"119.6","low":"117.64","high":"120.74","ts":"1764882000"},{"volume":"990043","open":"121.2","close":"119.26","value":"119.26","low":"118.8","high":"121.78","ts":"1765141200"},{"volume":"117716","open":"119.62","close":"119.68","value":"119.68","low":"119.26","high":"120.24","ts":"1765227600"},{"volume":"1081646","open":"119.88","close":"119.24","value":"119.24","low":"117.38","high":"120.1","ts":"1765314000"},{"volume":"5294517","open":"119.24","close":"121.38","value":"121.38","low":"119.24","high":"123.38","ts":"1765400400"},{"volume":"1151808","open":"121.34","close":"117.9","value":"117.9","low":"117.42","high":"122.36","ts":"1765486800"},{"volume":"78723","open":"117.48","close":"118.48","value":"118.48","low":"117.48","high":"118.78","ts":"1765573200"},{"volume":"41546","open":"118.48","close":"118.34","value":"118.34","low":"118.1","high":"119.3","ts":"1765659600"},{"volume":"568834","open":"118.6","close":"119.14","value":"119.14","low":"118.42","high":"119.62","ts":"1765746000"},{"volume":"5039728","open":"119.2","close":"120.12","value":"120.12","low":"119.2","high":"123.36","ts":"1765832400"},{"volume":"1207458","open":"120.2","close":"120.06","value":"120.06","low":"118.64","high":"121.3","ts":"1765918800"},{"volume":"2193280","open":"119.94","close":"117.9","value":"117.9","low":"117.12","high":"120.12","ts":"1766005200"},{"volume":"1753154","open":"120.24","close":"117.1","value":"117.1","low":"116.5","high":"120.8","ts":"1766091600"},{"volume":"99565","open":"117.1","close":"117.82","value":"117.82","low":"117.1","high":"117.86","ts":"1766178000"},{"volume":"71358","open":"117.82","close":"117.96","value":"117.96","low":"117.72","high":"118.2","ts":"1766264400"},{"volume":"1525861","open":"117.96","close":"115.18","value":"115.18","low":"114.4","high":"118.34","ts":"1766350800"},{"volume":"2129784","open":"111.68","close":"112.56","value":"112.56","low":"110.74","high":"113.2","ts":"1766437200"},{"volume":"1024377","open":"112.8","close":"111.76","value":"111.76","low":"111.1","high":"113.28","ts":"1766523600"},{"volume":"740341","open":"112","close":"111.14","value":"111.14","low":"110.7","high":"112","ts":"1766610000"},{"volume":"1649951","open":"111.1","close":"111.78","value":"111.78","low":"111.1","high":"112.22","ts":"1766696400"},{"volume":"302841","open":"111.88","close":"112.16","value":"112.16","low":"111.88","high":"112.46","ts":"1766782800"},{"volume":"206883","open":"112.16","close":"112.26","value":"112.26","low":"111.68","high":"112.66","ts":"1766869200"},{"volume":"4194378","open":"112.28","close":"111.6","value":"111.6","low":"111.5","high":"117.1","ts":"1766955600"},{"volume":"1291437","open":"111.6","close":"110.52","value":"110.52","low":"110","high":"112.66","ts":"1767042000"},{"volume":"613986","open":"111.2","close":"111.18","value":"111.18","low":"110.26","high":"111.4","ts":"1767560400"},{"volume":"334895","open":"111.5","close":"111.02","value":"111.02","low":"110.72","high":"111.5","ts":"1767646800"},{"volume":"1371486","open":"110","close":"111.82","value":"111.82","low":"109.04","high":"112.42","ts":"1767819600"},{"volume":"714452","open":"111.78","close":"112.4","value":"112.4","low":"111.56","high":"113.26","ts":"1767906000"},{"volume":"84459","open":"113.34","close":"113.08","value":"113.08","low":"112.72","high":"113.4","ts":"1768165200"},{"volume":"1615016","open":"113.58","close":"114.56","value":"114.56","low":"112.64","high":"115.04","ts":"1768251600"},{"volume":"2082059","open":"114.48","close":"113.62","value":"113.62","low":"110.54","high":"115.3","ts":"1768338000"},{"volume":"646381","open":"113.62","close":"114.04","value":"114.04","low":"113.22","high":"114.46","ts":"1768424400"},{"volume":"1016382","open":"114.34","close":"114.36","value":"114.36","low":"113.8","high":"115","ts":"1768510800"},{"volume":"97561","open":"114.72","close":"114.7","value":"114.7","low":"114.3","high":"114.86","ts":"1768597200"},{"volume":"241351","open":"114.7","close":"114.74","value":"114.74","low":"114.5","high":"115.1","ts":"1768683600"},{"volume":"895785","open":"115.1","close":"114.52","value":"114.52","low":"114","high":"115.12","ts":"1768770000"},{"volume":"1878185","open":"114.52","close":"114.84","value":"114.84","low":"113.28","high":"115.92","ts":"1768856400"},{"volume":"2044483","open":"114.8","close":"115.1","value":"115.1","low":"114.28","high":"116.6","ts":"1768942800"},{"volume":"2549846","open":"115.46","close":"115.68","value":"115.68","low":"114.9","high":"117.82","ts":"1769029200"},{"volume":"7401615","open":"115.78","close":"119.38","value":"119.38","low":"115.02","high":"120.22","ts":"1769115600"},{"volume":"421145","open":"119.2","close":"119.08","value":"119.08","low":"118.6","high":"119.94","ts":"1769202000"},{"volume":"401096","open":"119.2","close":"119.6","value":"119.6","low":"119","high":"119.94","ts":"1769288400"},{"volume":"1833511","open":"119.72","close":"117.66","value":"117.66","low":"117.02","high":"120.42","ts":"1769374800"},{"volume":"251042","open":"119.44","close":"120.02","value":"120.02","low":"119.44","high":"120.3","ts":"1769461200"},{"volume":"6884673","open":"120.14","close":"122.98","value":"122.98","low":"120.12","high":"124.7","ts":"1769547600"},{"volume":"4772316","open":"122.8","close":"124.98","value":"124.98","low":"120.72","high":"126.32","ts":"1769634000"},{"volume":"12478085","open":"125.24","close":"130.44","value":"130.44","low":"120.78","high":"134.04","ts":"1769720400"},{"volume":"3487011","open":"126.5","close":"127.66","value":"127.66","low":"126.5","high":"129.52","ts":"1769806800"},{"volume":"1026386","open":"127.74","close":"128.5","value":"128.5","low":"127.62","high":"129","ts":"1769893200"},{"volume":"4004872","open":"128.4","close":"126.36","value":"126.36","low":"124.18","high":"128.4","ts":"1769979600"},{"volume":"1187821","open":"127","close":"125.36","value":"125.36","low":"125.12","high":"127.18","ts":"1770066000"},{"volume":"1868072","open":"125.36","close":"124.06","value":"124.06","low":"122.7","high":"126.22","ts":"1770152400"},{"volume":"13043764","open":"124.3","close":"129.38","value":"129.38","low":"121.32","high":"130.16","ts":"1770238800"},{"volume":"5576986","open":"129.38","close":"124.5","value":"124.5","low":"123.8","high":"130.32","ts":"1770325200"},{"volume":"126447","open":"124.62","close":"125.02","value":"125.02","low":"124.62","high":"125.86","ts":"1770411600"},{"volume":"149554","open":"124.62","close":"125.06","value":"125.06","low":"124.62","high":"126","ts":"1770498000"},{"volume":"7089514","open":"124.4","close":"120.3","value":"120.3","low":"119.02","high":"124.7","ts":"1770584400"},{"volume":"2107020","open":"120.2","close":"119.16","value":"119.16","low":"118.58","high":"121.58","ts":"1770670800"},{"volume":"1345350","open":"119.4","close":"119.5","value":"119.5","low":"118.74","high":"120.54","ts":"1770757200"},{"volume":"1851117","open":"119.96","close":"120.02","value":"120.02","low":"119.38","high":"121.96","ts":"1770843600"},{"volume":"1115872","open":"120.3","close":"120.44","value":"120.44","low":"119.62","high":"121.24","ts":"1770930000"},{"volume":"1555074","open":"120.98","close":"122.28","value":"122.28","low":"120.2","high":"122.7","ts":"1771189200"},{"volume":"3006804","open":"122.46","close":"123.64","value":"123.64","low":"121.88","high":"125","ts":"1771275600"},{"volume":"1912740","open":"123.34","close":"122.88","value":"122.88","low":"121.62","high":"124.8","ts":"1771362000"},{"volume":"980951","open":"122.9","close":"122.5","value":"122.5","low":"121.94","high":"123.56","ts":"1771448400"},{"volume":"948432","open":"122.52","close":"122.72","value":"122.72","low":"122.2","high":"124.12","ts":"1771534800"},{"volume":"56449","open":"122.72","close":"122.7","value":"122.7","low":"122.68","high":"123.04","ts":"1771621200"},{"volume":"132032","open":"122.7","close":"122.68","value":"122.68","low":"122.3","high":"123.1","ts":"1771707600"},{"volume":"65179","open":"122.7","close":"122.8","value":"122.8","low":"122.48","high":"123","ts":"1771794000"},{"volume":"786285","open":"122.7","close":"122.02","value":"122.02","low":"121.1","high":"123.28","ts":"1771880400"},{"volume":"2714630","open":"122.02","close":"120.58","value":"120.58","low":"119.38","high":"122.36","ts":"1771966800"},{"volume":"1217245","open":"120.58","close":"120.88","value":"120.88","low":"119.68","high":"121.46","ts":"1772053200"},{"volume":"1504885","open":"121.1","close":"121.1","value":"121.1","low":"120.48","high":"122.18","ts":"1772139600"},{"volume":"327452","open":"121.1","close":"120.32","value":"120.32","low":"120.1","high":"121.38","ts":"1772226000"},{"volume":"106885","open":"120.32","close":"120.66","value":"120.66","low":"120.32","high":"121","ts":"1772312400"},{"volume":"2365019","open":"120.66","close":"121.58","value":"121.58","low":"119.7","high":"122.8","ts":"1772398800"},{"volume":"106868","open":"122.66","close":"122.8","value":"122.8","low":"122.4","high":"123.16","ts":"1772485200"},{"volume":"1533869","open":"123.24","close":"122.7","value":"122.7","low":"121.1","high":"123.38","ts":"1772571600"},{"volume":"3593675","open":"122.9","close":"124.88","value":"124.88","low":"121.78","high":"126.46","ts":"1772658000"},{"volume":"6546299","open":"125.5","close":"119.04","value":"119.04","low":"118.62","high":"127.28","ts":"1772744400"},{"volume":"1676820","open":"119.04","close":"119.46","value":"119.46","low":"118.88","high":"120.52","ts":"1773003600"},{"volume":"115185","open":"118.4","close":"118.2","value":"118.2","low":"118.08","high":"118.48","ts":"1773090000"},{"volume":"990507","open":"118","close":"117.14","value":"117.14","low":"116.24","high":"118.56","ts":"1773176400"},{"volume":"3174359","open":"117.58","close":"115.3","value":"115.3","low":"114.2","high":"117.76","ts":"1773262800"},{"volume":"1802144","open":"115.6","close":"116.08","value":"116.08","low":"115.06","high":"117.64","ts":"1773349200"},{"volume":"171515","open":"116.12","close":"116.48","value":"116.48","low":"116.12","high":"117.1","ts":"1773435600"},{"volume":"118713","open":"116.3","close":"116.88","value":"116.88","low":"116.16","high":"117.18","ts":"1773522000"},{"volume":"3549725","open":"116.9","close":"115.86","value":"115.86","low":"114.98","high":"119.1","ts":"1773608400"},{"volume":"819939","open":"115.9","close":"115.96","value":"115.96","low":"115.4","high":"116.34","ts":"1773694800"},{"volume":"1713639","open":"115.96","close":"116.88","value":"116.88","low":"115.62","high":"117.7","ts":"1773781200"},{"volume":"765489","open":"118.1","close":"116.52","value":"116.52","low":"116.5","high":"118.4","ts":"1773867600"},{"volume":"968374","open":"116.66","close":"116.6","value":"116.6","low":"116","high":"118.2","ts":"1773954000"},{"volume":"2404665","open":"116.6","close":"113.66","value":"113.66","low":"112.2","high":"116.7","ts":"1774213200"},{"volume":"1266729","open":"113.66","close":"113.26","value":"113.26","low":"112.22","high":"114.28","ts":"1774299600"},{"volume":"646544","open":"113","close":"113.28","value":"113.28","low":"112.44","high":"113.62","ts":"1774386000"},{"volume":"2348901","open":"113.3","close":"113.02","value":"113.02","low":"112.5","high":"115.8","ts":"1774472400"},{"volume":"1467621","open":"112.72","close":"112.8","value":"112.8","low":"111.58","high":"113.34","ts":"1774558800"},{"volume":"50915","open":"112.9","close":"112.62","value":"112.62","low":"112.2","high":"113.16","ts":"1774645200"},{"volume":"129851","open":"112.62","close":"113.06","value":"113.06","low":"112.06","high":"113.1","ts":"1774731600"},{"volume":"939064","open":"113.1","close":"113.1","value":"113.1","low":"112.02","high":"114.54","ts":"1774818000"},{"volume":"537841","open":"113.2","close":"112.54","value":"112.54","low":"112","high":"113.2","ts":"1774904400"},{"volume":"700601","open":"112.4","close":"113.1","value":"113.1","low":"112.18","high":"113.3","ts":"1774990800"},{"volume":"1136230","open":"113.48","close":"114","value":"114","low":"112.94","high":"115.1","ts":"1775077200"}]}],"initialActiveTab":"month","assetName":"Русагро","ticker":"RAGR","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 223 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4267,4274.5,4235,4244,4243.5,4249,4241.5,4247.5,4234,4261,4287.5,4290,4286,4223.5,4234.5,4265.5,4264,4270,4273,4251,4232,4223],"halfYearValue":[4084,4084,3792,3792,4043,4043,4105.5,4105.5,4105.5,4347,4347,4480.5,4480.5,4749.5,4749.5,4749.5,4790.5,4790.5,4503.5,4503.5,4223,4223],"allTimeValue":[4148.5,4091,4014,4567.5,4119.5,3991,4165,4072,4060,4247,4342,4299.5,4084,3792,4043,4105.5,4347,4480.5,4749.5,4790.5,4503.5,4223],"monthValue":[4658,4557.5,4552,4526.5,4637,4578.5,4507,4503.5,4511,4487,4514,4494.5,4460,4295,4301,4340,4231.5,4250,4244.5,4275,4275.5,4223],"yearValue":[4409,4252.5,3993.5,3917,3997.5,4169,4242,4159,4506,4290,4108.5,3798,3914,3995,4182,4371.5,4491,4737,4531,4811.5,4487,4223],"dayValue":[4275.5,4273,4262,4261.5,4255.5,4254.5,4261,4266.5,4265,4246,4238,4236,4235,4224,4232,4232,4231,4233,4234.5,4231,4226,4223],"quarterValue":[4347,4347,4347,4480.5,4480.5,4480.5,4480.5,4749.5,4749.5,4749.5,4749.5,4790.5,4790.5,4790.5,4790.5,4503.5,4503.5,4503.5,4503.5,4223,4223,4223]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−52,50 ₽","relativeDelta":"−1,23%","direction":"negative"},"weekDelta":{"absoluteDelta":"−44 ₽","relativeDelta":"−1,03%","direction":"negative"},"monthDelta":{"absoluteDelta":"−435 ₽","relativeDelta":"−9,34%","direction":"negative"},"yearDelta":{"absoluteDelta":"−186 ₽","relativeDelta":"−4,22%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"74,50 ₽","relativeDelta":"1,8%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"133,99 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[136.79,138.34,136.54,137.1,136.72,137.12,137.3,137.8,137.45,136.39,136.11,135.69,135.37,133.94,133.3,133.92,134.26,134.54,135.25,134.25,133.7,133.99],"halfYearValue":[125.44,125.44,125.44,125.44,118,118,118,118,118,118,118,128.27,128.27,128.27,128.27,128.27,128.27,128.27,133.99,133.99,133.99,133.99],"allTimeValue":[275.36,327.32,164.83,172.31,185.21,124.22,130.29,150.43,118.2,152.49,182.52,359.05,246,168.43,158.84,119.75,137.71,120.32,125.44,118,128.27,133.99],"monthValue":[130.26,128.49,128.49,132.17,130.22,130.27,130.32,129.38,129.82,128.28,127.64,129.76,130.74,131.67,134.28,136.4,137.49,137.09,138.03,136.49,134.95,133.99],"yearValue":[139.23,134.77,137.71,131.13,123.5,127.48,122.3,122.69,139.5,132.18,122.77,119.17,120.9,119.34,127.7,129.12,123.72,126.6,125.33,126.6,130.21,133.99],"dayValue":[134.95,135.41,134.97,135.09,135.5,134.47,135.01,134.21,134.25,134.52,134.25,134.13,134.28,133.45,133.51,133.7,133.54,133.48,133.85,133.67,133.9,133.99],"quarterValue":[118,118,118,118,118,118,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,133.99,133.99,133.99,133.99,133.99,133.99]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,96 ₽","relativeDelta":"−0,71%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2,80 ₽","relativeDelta":"−2,05%","direction":"negative"},"monthDelta":{"absoluteDelta":"3,73 ₽","relativeDelta":"2,86%","direction":"positive"},"yearDelta":{"absoluteDelta":"−5,24 ₽","relativeDelta":"−3,76%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−141,37 ₽","relativeDelta":"−51,34%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 241 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3304,3307.6,3269,3246.6,3219.2,3221.8,3221.4,3230.2,3235.6,3224.4,3224.4,3226,3274,3222.4,3224.2,3252.2,3229.2,3241.2,3239.2,3238.4,3247.4,3241],"halfYearValue":[3336.4,3336.4,3021.2,3021.2,3021.2,3021.2,2962.6,2962.6,2962.6,3239.2,3239.2,3239.2,3239.2,3334.6,3334.6,3334.6,3480,3480,3480,3480,3241,3241],"allTimeValue":[1200,1821,6565,4475,2700,2720,3434,3434.5,3086,2585,3364.4,3147.8,3059,3235.6,3239.2,3336.4,3021.2,2962.6,3239.2,3334.6,3480,3241],"monthValue":[3424.8,3383.2,3414.6,3376.8,3432,3389,3375.2,3376.6,3384,3382,3356.8,3343,3329.2,3311.8,3336.8,3330,3240.6,3219.2,3233,3221,3249.8,3241],"yearValue":[3302.2,3145.8,3042,3080.8,3203.8,3270.2,3093,3167.8,3313.6,3310,3170.6,3045.8,2960,2979,3116.6,3268.4,3267,3328,3291.6,3480,3392,3241],"dayValue":[3249.8,3243.4,3238,3232.8,3228.8,3230.4,3241.6,3234.6,3237.4,3238.2,3240.6,3236.2,3246.2,3246.2,3241,3247.4,3243.2,3243.4,3247.6,3247,3247,3241],"quarterValue":[3239.2,3239.2,3239.2,3239.2,3334.6,3334.6,3334.6,3334.6,3334.6,3334.6,3334.6,3480,3480,3480,3480,3480,3480,3480,3241,3241,3241,3241]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−8,80 ₽","relativeDelta":"−0,27%","direction":"negative"},"weekDelta":{"absoluteDelta":"−63 ₽","relativeDelta":"−1,91%","direction":"negative"},"monthDelta":{"absoluteDelta":"−183,80 ₽","relativeDelta":"−5,37%","direction":"negative"},"yearDelta":{"absoluteDelta":"−61,20 ₽","relativeDelta":"−1,85%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 041 ₽","relativeDelta":"170,08%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"67,32 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[66.38,65.94,65.58,66.05,65.84,66,66.01,66.28,66.29,67.44,67.12,67.08,67.3,66.24,66.57,66.46,66.17,66.55,66.34,66.82,67.2,67.32],"halfYearValue":[74.96,74.96,74.96,74.96,70.17,70.17,70.17,70.17,70.17,70.17,70.17,74.78,74.78,74.78,74.78,74.78,74.78,74.78,67.32,67.32,67.32,67.32],"allTimeValue":[114,865.99,693.7,212.3,63.9,70.42,56.18,148.55,74.31,66.98,127.49,121.2,143.5,284.56,138.04,109.46,82.46,85.52,74.96,70.17,74.78,67.32],"monthValue":[72.02,70.71,70.79,71.41,73.66,73.26,73,73.39,73.58,74.28,73.26,73.3,73.7,70.6,68.3,67.77,65.82,66,66.28,67.17,66.35,67.32],"yearValue":[110.3,93.85,88.54,86.84,84.74,81.63,88,85.52,91.21,79.92,75.28,69.31,68.34,66.55,71.71,77.23,71.35,73.65,73.3,74.04,73.79,67.32],"dayValue":[66.35,66.45,66.27,66.2,66.43,66.5,67.29,67.05,67.12,66.82,66.84,67.14,67.23,67.06,66.71,67.2,67.27,67.3,67.59,67.28,67.4,67.32],"quarterValue":[70.17,70.17,70.17,70.17,70.17,70.17,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,67.32,67.32,67.32,67.32,67.32,67.32]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,97 ₽","relativeDelta":"1,46%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,94 ₽","relativeDelta":"1,42%","direction":"positive"},"monthDelta":{"absoluteDelta":"−4,70 ₽","relativeDelta":"−6,53%","direction":"negative"},"yearDelta":{"absoluteDelta":"−42,98 ₽","relativeDelta":"−38,97%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−46,68 ₽","relativeDelta":"−40,95%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"316,27 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[315.92,316.02,313.9,313.96,313.7,314.09,314.48,314.88,315.24,314.88,314.6,314.5,314.96,313.86,314.38,316.75,316.15,316.75,316.73,316.33,316.2,316.27],"halfYearValue":[307.11,307.11,307.11,307.11,297,297,297,297,297,297,297,303.17,303.17,303.17,303.17,303.17,303.17,303.17,316.27,316.27,316.27,316.27],"allTimeValue":[49.65,93.79,39.07,98.37,97.97,93.84,67.77,119.3,171.01,186.34,216.72,370.96,143.8,244.33,295.2,264.9,294.64,314.01,307.11,297,303.17,316.27],"monthValue":[313.58,311.83,314.68,314.14,316.3,314.8,316.39,316.65,317.26,316.4,319.69,320.51,320.77,316.87,317.17,317.02,313.88,314.13,314.89,314.48,316.71,316.27],"yearValue":[306.11,300.01,302.02,302.22,311.17,315.31,317.97,305.26,318.38,309.49,301.68,290.56,295.47,300.46,304.17,305.08,298.78,306.29,301.67,315.6,317.63,316.27],"dayValue":[316.71,316.81,316.65,316.49,315.59,315.65,316.4,316.31,316.51,316.4,316.2,316.25,316.8,316.48,316.3,316.2,316.21,316.24,316.32,316.29,316.34,316.27],"quarterValue":[297,297,297,297,297,297,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,316.27,316.27,316.27,316.27,316.27,316.27]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,44 ₽","relativeDelta":"−0,14%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,35 ₽","relativeDelta":"0,11%","direction":"positive"},"monthDelta":{"absoluteDelta":"2,69 ₽","relativeDelta":"0,86%","direction":"positive"},"yearDelta":{"absoluteDelta":"10,16 ₽","relativeDelta":"3,32%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"266,62 ₽","relativeDelta":"537%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"23:50","dateInfo":"02.04.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"114 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 23:50, дата 02.04.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/AGRO.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7851","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,90 ₽","relativeDelta":"0,8%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,98 ₽","relativeDelta":"0,87%","direction":"positive"},"monthDelta":{"absoluteDelta":"−7,58 ₽","relativeDelta":"−6,23%","direction":"negative"},"yearDelta":{"absoluteDelta":"−41,02 ₽","relativeDelta":"−26,46%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−102,34 ₽","relativeDelta":"−47,31%","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":"qFg53+rR3tS7KOjLVmdNtQ==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"18a5w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"18a53":{"state":{"items":[{"subtitle":"507 предложений от 85 банков","text":"507 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=1775168856051428-17530249416636422645-balancer-l7leveler-kubr-yp-klg-2-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_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lFXgu8qYj5DD8se5kvIH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/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/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"18a5w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"18a54":{"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%20RAGR&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":"18a5w06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}