Стоимость акции Роснефти (ROSN) за последний месяц опустилась на 97,80 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
ROSNРоснефтьБиржа MOEX, время открытия 23:50, дата 22.06.2026
{"a4070":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","iframeUrl":"https://yandex.ru/favs?isIframeMode=1&favoritesTheme=products&lr=213&from=desktop_header"}},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BROSN%26ncrnd%3D95902","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%2BROSN%26ncrnd%3D95902&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1782176505357240-3196070273394528616-balancer-l7leveler-kubr-yp-klg-199-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}]},"context":{"query":"котировки ROSN","reqid":"1782176505357240-3196070273394528616-balancer-l7leveler-kubr-yp-klg-199-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки ROSN\"}","selectedTabId":"finance","counters":{"type":"b","data":{"$header":"a407z000","logo":"a407z001","advanced-search":"a407z002","login":"a407z004","usermenu":"a407z005","market-cart":"a407z007","more-button":"a407z008","cbir":"a407z009","clear":"a407z00a","submit":"a407z00b","alice":"a407z00c","favorites":"a407z00d","ecom-orders":"a407z00e","weather-informer":"a407z00f","$navigation":"a407z00g","item":"a407z01j","tab-search":"a407z012","tab-alice_chat":"a407z014","tab-finance":"a407z016","tab-images":"a407z018","tab-video":"a407z01a","tab-maps":"a407z01c","tab-shopping":"a407z01e","tab-realty":"a407z01g","tab-translate":"a407z01i","tab-all":"a407z01k"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"244616841782176477"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"],"logData":{"corrected_text":{"to":"Акции","key":"text"},"misspell":{"source":"","fixed":""}}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"a407w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"a4071":{"state":{"title":"Акции Роснефть (ROSN)","subtitle":"Стоимость акции Роснефти (ROSN) за последний месяц опустилась на 97,80 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":"a407w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"a4072":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"3878","open":"327.7","close":"327.7","value":"327.7","low":"327.7","high":"327.7","ts":"1782100500"},{"volume":"6417","open":"328.5","close":"328.3","value":"328.3","low":"327.95","high":"328.55","ts":"1782100800"},{"volume":"790","open":"328.5","close":"328.55","value":"328.55","low":"328.45","high":"328.55","ts":"1782101100"},{"volume":"1026","open":"328.55","close":"328.5","value":"328.5","low":"328.4","high":"328.55","ts":"1782101400"},{"volume":"6117","open":"329.35","close":"329.4","value":"329.4","low":"329.2","high":"329.5","ts":"1782101700"},{"volume":"7397","open":"328.85","close":"329","value":"329","low":"328.85","high":"329","ts":"1782102000"},{"volume":"1808","open":"329","close":"328.8","value":"328.8","low":"328.7","high":"329","ts":"1782102300"},{"volume":"1214","open":"328.45","close":"328.5","value":"328.5","low":"328.4","high":"328.5","ts":"1782102600"},{"volume":"20195","open":"328","close":"327.9","value":"327.9","low":"327.9","high":"328.05","ts":"1782102900"},{"volume":"14758","open":"327.6","close":"327.2","value":"327.2","low":"327.2","high":"327.65","ts":"1782103200"},{"volume":"1242","open":"328.4","close":"328.4","value":"328.4","low":"328.35","high":"328.45","ts":"1782103500"},{"volume":"9977","open":"328.45","close":"328.8","value":"328.8","low":"328.4","high":"328.8","ts":"1782103800"},{"volume":"3277","open":"328.5","close":"328.5","value":"328.5","low":"328.5","high":"328.7","ts":"1782104100"},{"volume":"124714","open":"329.15","close":"330.65","value":"330.65","low":"329.1","high":"330.8","ts":"1782104400"},{"volume":"1209","open":"329.7","close":"329.65","value":"329.65","low":"329.5","high":"329.7","ts":"1782104700"},{"volume":"383","open":"329.65","close":"329.75","value":"329.75","low":"329.6","high":"329.75","ts":"1782105000"},{"volume":"4929","open":"330.1","close":"329.8","value":"329.8","low":"329.8","high":"330.15","ts":"1782105300"},{"volume":"486","open":"329.8","close":"329.8","value":"329.8","low":"329.75","high":"329.8","ts":"1782105600"},{"volume":"6222","open":"329.4","close":"329.4","value":"329.4","low":"329.2","high":"329.4","ts":"1782105900"},{"volume":"3979","open":"329.65","close":"329.75","value":"329.75","low":"329.45","high":"329.75","ts":"1782106200"},{"volume":"12970","open":"329.8","close":"330.1","value":"330.1","low":"329.7","high":"330.3","ts":"1782106500"},{"volume":"214","open":"329.9","close":"330.05","value":"330.05","low":"329.9","high":"330.1","ts":"1782106800"},{"volume":"3062","open":"330.9","close":"330.5","value":"330.5","low":"330.45","high":"330.9","ts":"1782107100"},{"volume":"737","open":"330","close":"330.1","value":"330.1","low":"329.9","high":"330.2","ts":"1782107400"},{"volume":"9769","open":"329.6","close":"329.55","value":"329.55","low":"329.5","high":"329.6","ts":"1782107700"},{"volume":"8104","open":"328.8","close":"328.8","value":"328.8","low":"328.55","high":"328.8","ts":"1782108000"},{"volume":"4225","open":"329.1","close":"328.8","value":"328.8","low":"328.8","high":"329.25","ts":"1782108300"},{"volume":"6201","open":"328.95","close":"329","value":"329","low":"328.9","high":"329.05","ts":"1782108600"},{"volume":"12278","open":"328.7","close":"328.55","value":"328.55","low":"328.55","high":"328.9","ts":"1782108900"},{"volume":"7333","open":"328.75","close":"328.7","value":"328.7","low":"328.7","high":"328.85","ts":"1782109200"},{"volume":"5271","open":"329.2","close":"329.35","value":"329.35","low":"329.15","high":"329.45","ts":"1782109500"},{"volume":"330","open":"329.1","close":"329.05","value":"329.05","low":"329","high":"329.1","ts":"1782109800"},{"volume":"6930","open":"328.8","close":"328.75","value":"328.75","low":"328.55","high":"328.85","ts":"1782110100"},{"volume":"448","open":"328.9","close":"328.85","value":"328.85","low":"328.85","high":"329","ts":"1782110400"},{"volume":"2529","open":"328.55","close":"328.5","value":"328.5","low":"328.5","high":"328.55","ts":"1782110700"},{"volume":"22767","open":"329.5","close":"329.75","value":"329.75","low":"329.5","high":"330","ts":"1782111000"},{"volume":"6341","open":"329.45","close":"329.75","value":"329.75","low":"329.45","high":"330","ts":"1782111300"},{"volume":"4294","open":"329.5","close":"329.6","value":"329.6","low":"329.05","high":"329.6","ts":"1782111600"},{"volume":"11553","open":"330.25","close":"330.45","value":"330.45","low":"330.15","high":"330.45","ts":"1782111900"},{"volume":"6210","open":"329.5","close":"329.6","value":"329.6","low":"329.45","high":"329.65","ts":"1782112200"},{"volume":"7306","open":"329.95","close":"330","value":"330","low":"329.95","high":"330.2","ts":"1782112500"},{"volume":"17716","open":"328.7","close":"328.45","value":"328.45","low":"328.4","high":"328.75","ts":"1782112800"},{"volume":"23508","open":"326.8","close":"326.8","value":"326.8","low":"326.6","high":"326.85","ts":"1782113100"},{"volume":"41708","open":"326.8","close":"327.05","value":"327.05","low":"326.8","high":"327.45","ts":"1782113400"},{"volume":"67102","open":"330.05","close":"330.05","value":"330.05","low":"329.75","high":"330.35","ts":"1782113700"},{"volume":"12562","open":"330","close":"329.55","value":"329.55","low":"329.5","high":"330","ts":"1782114000"},{"volume":"16488","open":"329.75","close":"330.1","value":"330.1","low":"329.75","high":"330.15","ts":"1782114300"},{"volume":"12201","open":"331.65","close":"331.8","value":"331.8","low":"331.55","high":"331.8","ts":"1782114600"},{"volume":"58840","open":"332.4","close":"332.15","value":"332.15","low":"332.05","high":"332.7","ts":"1782114900"},{"volume":"13063","open":"331","close":"331.7","value":"331.7","low":"331","high":"331.7","ts":"1782115200"},{"volume":"27101","open":"331.35","close":"331.2","value":"331.2","low":"331","high":"331.35","ts":"1782115500"},{"volume":"3156","open":"331.55","close":"331.35","value":"331.35","low":"331.35","high":"331.6","ts":"1782115800"},{"volume":"4936","open":"330.15","close":"330","value":"330","low":"329.8","high":"330.15","ts":"1782116100"},{"volume":"24261","open":"329.95","close":"329.55","value":"329.55","low":"329.5","high":"329.95","ts":"1782116400"},{"volume":"6045","open":"328.7","close":"328.6","value":"328.6","low":"328.5","high":"328.85","ts":"1782116700"},{"volume":"4244","open":"327.95","close":"328","value":"328","low":"327.85","high":"328.15","ts":"1782117000"},{"volume":"4033","open":"327.95","close":"327.8","value":"327.8","low":"327.6","high":"327.95","ts":"1782117300"},{"volume":"8247","open":"327.75","close":"327.55","value":"327.55","low":"327.45","high":"327.75","ts":"1782117600"},{"volume":"28079","open":"327.35","close":"327.25","value":"327.25","low":"327","high":"327.4","ts":"1782117900"},{"volume":"7642","open":"328.45","close":"327.9","value":"327.9","low":"327.9","high":"328.5","ts":"1782118200"},{"volume":"17710","open":"327.9","close":"327.95","value":"327.95","low":"327.25","high":"327.95","ts":"1782118500"},{"volume":"3099","open":"327.45","close":"327.75","value":"327.75","low":"327.45","high":"327.8","ts":"1782118800"},{"volume":"4871","open":"327.15","close":"327.2","value":"327.2","low":"327","high":"327.25","ts":"1782119100"},{"volume":"4233","open":"327.5","close":"327.55","value":"327.55","low":"327.35","high":"327.65","ts":"1782119400"},{"volume":"31315","open":"326.75","close":"326.4","value":"326.4","low":"326.05","high":"326.75","ts":"1782119700"},{"volume":"46987","open":"326.65","close":"325.75","value":"325.75","low":"325.4","high":"326.65","ts":"1782120000"},{"volume":"57973","open":"325","close":"325.1","value":"325.1","low":"324.7","high":"325.65","ts":"1782120300"},{"volume":"15859","open":"325.55","close":"325.05","value":"325.05","low":"324.95","high":"325.6","ts":"1782120600"},{"volume":"53116","open":"324.6","close":"324.05","value":"324.05","low":"323.55","high":"324.6","ts":"1782120900"},{"volume":"34185","open":"321.4","close":"321.8","value":"321.8","low":"321.35","high":"321.9","ts":"1782121200"},{"volume":"41141","open":"320.45","close":"320.4","value":"320.4","low":"320.1","high":"320.6","ts":"1782121500"},{"volume":"124976","open":"321.25","close":"320.05","value":"320.05","low":"320","high":"321.9","ts":"1782121800"},{"volume":"16892","open":"320.25","close":"320.25","value":"320.25","low":"320.1","high":"320.55","ts":"1782122100"},{"volume":"28869","open":"320.45","close":"320.6","value":"320.6","low":"320.35","high":"320.9","ts":"1782122400"},{"volume":"27052","open":"320.1","close":"320.15","value":"320.15","low":"319.75","high":"320.25","ts":"1782122700"},{"volume":"30941","open":"319.2","close":"319.6","value":"319.6","low":"319.2","high":"319.75","ts":"1782123000"},{"volume":"10328","open":"319.3","close":"319.55","value":"319.55","low":"319.15","high":"319.7","ts":"1782123300"},{"volume":"32976","open":"320","close":"319.9","value":"319.9","low":"319.7","high":"320.25","ts":"1782123600"},{"volume":"38238","open":"319.7","close":"319.3","value":"319.3","low":"319.05","high":"320","ts":"1782123900"},{"volume":"30613","open":"318.75","close":"318.95","value":"318.95","low":"318.6","high":"319.75","ts":"1782124200"},{"volume":"120942","open":"319.2","close":"317.8","value":"317.8","low":"317.65","high":"319.3","ts":"1782124500"},{"volume":"31823","open":"319.7","close":"319.6","value":"319.6","low":"319.25","high":"319.95","ts":"1782124800"},{"volume":"40940","open":"321.2","close":"321.65","value":"321.65","low":"321.1","high":"321.85","ts":"1782125100"},{"volume":"10994","open":"321","close":"321.15","value":"321.15","low":"320.75","high":"321.15","ts":"1782125400"},{"volume":"13380","open":"320.35","close":"320.35","value":"320.35","low":"320.25","high":"320.4","ts":"1782125700"},{"volume":"18061","open":"320.65","close":"320.75","value":"320.75","low":"320.6","high":"320.9","ts":"1782126000"},{"volume":"37554","open":"319.7","close":"319.65","value":"319.65","low":"319.15","high":"319.7","ts":"1782126300"},{"volume":"28298","open":"321.15","close":"321.65","value":"321.65","low":"321.05","high":"321.85","ts":"1782126600"},{"volume":"7630","open":"320.45","close":"320.8","value":"320.8","low":"320.4","high":"320.8","ts":"1782126900"},{"volume":"5336","open":"319.8","close":"319.85","value":"319.85","low":"319.7","high":"319.95","ts":"1782127200"},{"volume":"11083","open":"319.7","close":"319.55","value":"319.55","low":"319.5","high":"319.75","ts":"1782127500"},{"volume":"15291","open":"319.2","close":"318.75","value":"318.75","low":"318.65","high":"319.3","ts":"1782127800"},{"volume":"8974","open":"319.65","close":"319.85","value":"319.85","low":"319.55","high":"319.85","ts":"1782128100"},{"volume":"5557","open":"320.15","close":"320.25","value":"320.25","low":"319.9","high":"320.25","ts":"1782128400"},{"volume":"89405","open":"318.9","close":"318.15","value":"318.15","low":"317.6","high":"318.9","ts":"1782128700"},{"volume":"49663","open":"315.55","close":"315.8","value":"315.8","low":"315.5","high":"316.05","ts":"1782129000"},{"volume":"75389","open":"315.75","close":"315.05","value":"315.05","low":"315","high":"315.95","ts":"1782129300"},{"volume":"96730","open":"315.6","close":"315.95","value":"315.95","low":"315.55","high":"316.3","ts":"1782129600"},{"volume":"65067","open":"314.95","close":"314.9","value":"314.9","low":"314.35","high":"315.15","ts":"1782129900"},{"volume":"34602","open":"314.5","close":"315.6","value":"315.6","low":"314.5","high":"315.6","ts":"1782130200"},{"volume":"45909","open":"313.95","close":"314.6","value":"314.6","low":"313.8","high":"315","ts":"1782130500"},{"volume":"49598","open":"314.4","close":"314.6","value":"314.6","low":"314.3","high":"315.1","ts":"1782130800"},{"volume":"52936","open":"312.5","close":"312.25","value":"312.25","low":"311.85","high":"312.75","ts":"1782131100"},{"volume":"29258","open":"312.55","close":"312.5","value":"312.5","low":"312.2","high":"312.6","ts":"1782131400"},{"volume":"64237","open":"312.55","close":"313.4","value":"313.4","low":"312.5","high":"313.4","ts":"1782131700"},{"volume":"21724","open":"313.7","close":"313.5","value":"313.5","low":"313.5","high":"313.7","ts":"1782132000"},{"volume":"21792","open":"313.85","close":"314.05","value":"314.05","low":"313.65","high":"314.3","ts":"1782132300"},{"volume":"46681","open":"314.05","close":"313.65","value":"313.65","low":"313.65","high":"314.05","ts":"1782132600"},{"volume":"34211","open":"314.35","close":"313.8","value":"313.8","low":"313.65","high":"314.35","ts":"1782132900"},{"volume":"14016","open":"314.05","close":"314","value":"314","low":"313.75","high":"314.05","ts":"1782133200"},{"volume":"33409","open":"313.75","close":"314.15","value":"314.15","low":"313.75","high":"314.25","ts":"1782133500"},{"volume":"23106","open":"313.7","close":"314.3","value":"314.3","low":"313.5","high":"314.4","ts":"1782133800"},{"volume":"14556","open":"314.05","close":"314.15","value":"314.15","low":"313.85","high":"314.25","ts":"1782134100"},{"volume":"28158","open":"313.3","close":"312.85","value":"312.85","low":"312.55","high":"313.3","ts":"1782134400"},{"volume":"38970","open":"313","close":"313.05","value":"313.05","low":"312.95","high":"313.5","ts":"1782134700"},{"volume":"10573","open":"312.8","close":"312.75","value":"312.75","low":"312.65","high":"312.9","ts":"1782135000"},{"volume":"33754","open":"311.6","close":"311.25","value":"311.25","low":"311.15","high":"311.65","ts":"1782135300"},{"volume":"174770","open":"310.35","close":"309.9","value":"309.9","low":"309.4","high":"310.4","ts":"1782135600"},{"volume":"123377","open":"308.55","close":"307.75","value":"307.75","low":"307.25","high":"308.7","ts":"1782135900"},{"volume":"26101","open":"307.7","close":"307.7","value":"307.7","low":"307.6","high":"307.95","ts":"1782136200"},{"volume":"134050","open":"307.15","close":"307.9","value":"307.9","low":"306.55","high":"308.15","ts":"1782136500"},{"volume":"56043","open":"307.35","close":"307","value":"307","low":"306.85","high":"307.85","ts":"1782136800"},{"volume":"93880","open":"306.1","close":"305.95","value":"305.95","low":"305.85","high":"307.05","ts":"1782137100"},{"volume":"72804","open":"305.7","close":"305.25","value":"305.25","low":"304.75","high":"305.8","ts":"1782137400"},{"volume":"172944","open":"304.25","close":"303.55","value":"303.55","low":"303.25","high":"304.3","ts":"1782137700"},{"volume":"349956","open":"300.5","close":"301.8","value":"301.8","low":"300.35","high":"302.85","ts":"1782138000"},{"volume":"441324","open":"301.05","close":"299.7","value":"299.7","low":"299.25","high":"301.25","ts":"1782138300"},{"volume":"81627","open":"301.25","close":"300.85","value":"300.85","low":"300.4","high":"301.25","ts":"1782138600"},{"volume":"154712","open":"300.1","close":"301","value":"301","low":"299.3","high":"301","ts":"1782138900"},{"volume":"75738","open":"301.15","close":"301.45","value":"301.45","low":"300.65","high":"301.65","ts":"1782139200"},{"volume":"81070","open":"300.6","close":"300.65","value":"300.65","low":"299.9","high":"301","ts":"1782139500"},{"volume":"389110","open":"300.65","close":"298","value":"298","low":"297.55","high":"300.7","ts":"1782139800"},{"volume":"203872","open":"299.4","close":"298.9","value":"298.9","low":"297.6","high":"299.4","ts":"1782140100"},{"volume":"75847","open":"300.85","close":"300.3","value":"300.3","low":"300.2","high":"301.1","ts":"1782140400"},{"volume":"68336","open":"300.55","close":"300","value":"300","low":"299.95","high":"300.85","ts":"1782140700"},{"volume":"52098","open":"300.4","close":"300.15","value":"300.15","low":"299.9","high":"300.4","ts":"1782141000"},{"volume":"68660","open":"300.4","close":"301","value":"301","low":"300.3","high":"301.2","ts":"1782141300"},{"volume":"39916","open":"300.45","close":"300.45","value":"300.45","low":"300.2","high":"300.9","ts":"1782141600"},{"volume":"52691","open":"300.15","close":"300.75","value":"300.75","low":"300.05","high":"301.2","ts":"1782141900"},{"volume":"16673","open":"300.5","close":"300.65","value":"300.65","low":"300.5","high":"300.8","ts":"1782142200"},{"volume":"78711","open":"300.35","close":"299.8","value":"299.8","low":"299.7","high":"300.5","ts":"1782142500"},{"volume":"54596","open":"301.25","close":"301.5","value":"301.5","low":"301.2","high":"301.7","ts":"1782142800"},{"volume":"9844","open":"301.1","close":"301.4","value":"301.4","low":"301","high":"301.4","ts":"1782143100"},{"volume":"24540","open":"301.75","close":"301.95","value":"301.95","low":"301.65","high":"302","ts":"1782143400"},{"volume":"1851","open":"301.75","close":"301.75","value":"301.75","low":"301.75","high":"301.75","ts":"1782143700"},{"volume":"31587","open":"301.75","close":"300.9","value":"300.9","low":"300.9","high":"301.8","ts":"1782144000"},{"volume":"32970","open":"301.2","close":"301.45","value":"301.45","low":"301.15","high":"301.5","ts":"1782144300"},{"volume":"35792","open":"302.2","close":"302.25","value":"302.25","low":"302.1","high":"302.5","ts":"1782144600"},{"volume":"68218","open":"302.55","close":"302.05","value":"302.05","low":"301.45","high":"302.75","ts":"1782144900"},{"volume":"27538","open":"302.9","close":"302.85","value":"302.85","low":"302.85","high":"303.15","ts":"1782145200"},{"volume":"19647","open":"303","close":"302.8","value":"302.8","low":"302.75","high":"303.1","ts":"1782145500"},{"volume":"49061","open":"303.45","close":"303.45","value":"303.45","low":"303","high":"303.6","ts":"1782145800"},{"volume":"87779","open":"303.25","close":"302.9","value":"302.9","low":"302.75","high":"303.25","ts":"1782146100"},{"volume":"50003","open":"302.45","close":"302.2","value":"302.2","low":"301.9","high":"302.45","ts":"1782146400"},{"volume":"9225","open":"302.45","close":"302.15","value":"302.15","low":"302","high":"302.45","ts":"1782146700"},{"volume":"12967","open":"302.65","close":"302.35","value":"302.35","low":"302.3","high":"302.65","ts":"1782147000"},{"volume":"17417","open":"302.65","close":"302.9","value":"302.9","low":"302.65","high":"302.95","ts":"1782147300"},{"volume":"9921","open":"302.7","close":"302.5","value":"302.5","low":"302.5","high":"302.7","ts":"1782147600"},{"volume":"2323","open":"303.05","close":"303.3","value":"303.3","low":"302.9","high":"303.3","ts":"1782147900"},{"volume":"6817","open":"303.5","close":"303.55","value":"303.55","low":"303.3","high":"303.55","ts":"1782148200"},{"volume":"5344","open":"303.2","close":"303","value":"303","low":"303","high":"303.3","ts":"1782148500"},{"volume":"13521","open":"301.6","close":"301.95","value":"301.95","low":"301.55","high":"301.95","ts":"1782148800"},{"volume":"33417","open":"301.6","close":"301.3","value":"301.3","low":"301.1","high":"301.6","ts":"1782149100"},{"volume":"5545","open":"301.65","close":"301.5","value":"301.5","low":"301.3","high":"301.65","ts":"1782149400"},{"volume":"3155","open":"302.05","close":"302.05","value":"302.05","low":"302","high":"302.05","ts":"1782149700"},{"volume":"5462","open":"301.9","close":"301.9","value":"301.9","low":"301.5","high":"301.9","ts":"1782150000"},{"volume":"31476","open":"301.75","close":"301.7","value":"301.7","low":"301.7","high":"302.2","ts":"1782150300"},{"volume":"39445","open":"301.1","close":"300.9","value":"300.9","low":"300.7","high":"301.1","ts":"1782150600"},{"volume":"42368","open":"300.25","close":"300.5","value":"300.5","low":"300.25","high":"300.55","ts":"1782150900"},{"volume":"3055","open":"300.85","close":"300.7","value":"300.7","low":"300.7","high":"300.9","ts":"1782151200"},{"volume":"7757","open":"300.6","close":"300.7","value":"300.7","low":"300.55","high":"300.7","ts":"1782151500"},{"volume":"1441","open":"301.15","close":"301.2","value":"301.2","low":"301.15","high":"301.25","ts":"1782151800"},{"volume":"3224","open":"301.25","close":"301.4","value":"301.4","low":"301.2","high":"301.4","ts":"1782152100"},{"volume":"3859","open":"301.4","close":"301.45","value":"301.45","low":"301.3","high":"301.45","ts":"1782152400"},{"volume":"2324","open":"301.65","close":"301.7","value":"301.7","low":"301.6","high":"301.75","ts":"1782152700"},{"volume":"2836","open":"301.7","close":"301.8","value":"301.8","low":"301.7","high":"301.8","ts":"1782153000"},{"volume":"14793","open":"302.3","close":"302.4","value":"302.4","low":"302.3","high":"302.4","ts":"1782153300"},{"volume":"4195","open":"301.85","close":"301.95","value":"301.95","low":"301.85","high":"302","ts":"1782153600"},{"volume":"10702","open":"301.9","close":"301.7","value":"301.7","low":"301.5","high":"301.9","ts":"1782153900"},{"volume":"7724","open":"301.65","close":"301.55","value":"301.55","low":"301.45","high":"301.95","ts":"1782154200"},{"volume":"4993","open":"301.05","close":"301.1","value":"301.1","low":"300.85","high":"301.15","ts":"1782154500"},{"volume":"14396","open":"300.25","close":"300.25","value":"300.25","low":"300.1","high":"300.35","ts":"1782154800"},{"volume":"2288","open":"300.7","close":"300.8","value":"300.8","low":"300.65","high":"300.8","ts":"1782155100"},{"volume":"58570","open":"300.05","close":"299.1","value":"299.1","low":"299","high":"300.1","ts":"1782155400"},{"volume":"4180","open":"299.55","close":"299.55","value":"299.55","low":"299.35","high":"299.55","ts":"1782155700"},{"volume":"10293","open":"300.45","close":"300.3","value":"300.3","low":"300.15","high":"300.45","ts":"1782156000"},{"volume":"2091","open":"300.7","close":"300.5","value":"300.5","low":"300.45","high":"300.7","ts":"1782156300"},{"volume":"156875","open":"299","close":"298.9","value":"298.9","low":"298.3","high":"299","ts":"1782156600"},{"volume":"8846","open":"299.5","close":"299.6","value":"299.6","low":"299.1","high":"299.65","ts":"1782156900"},{"volume":"16958","open":"299.8","close":"299.65","value":"299.65","low":"299.4","high":"299.8","ts":"1782157200"},{"volume":"23589","open":"299.55","close":"299.2","value":"299.2","low":"299","high":"299.6","ts":"1782157500"},{"volume":"15594","open":"299.75","close":"299.8","value":"299.8","low":"299.55","high":"299.95","ts":"1782157800"},{"volume":"28232","open":"300","close":"300.4","value":"300.4","low":"299.8","high":"300.4","ts":"1782158100"},{"volume":"5668","open":"299.95","close":"300.45","value":"300.45","low":"299.95","high":"300.45","ts":"1782158400"},{"volume":"5413","open":"300.2","close":"300.25","value":"300.25","low":"300","high":"300.35","ts":"1782158700"},{"volume":"3825","open":"299.9","close":"300","value":"300","low":"299.8","high":"300.05","ts":"1782159000"},{"volume":"5368","open":"300.3","close":"300","value":"300","low":"300","high":"300.3","ts":"1782159300"},{"volume":"5778","open":"300.4","close":"300.35","value":"300.35","low":"300.2","high":"300.45","ts":"1782159600"},{"volume":"41647","open":"300.2","close":"300.25","value":"300.25","low":"300.1","high":"300.25","ts":"1782159900"},{"volume":"6764","open":"300.2","close":"300.15","value":"300.15","low":"300.1","high":"300.2","ts":"1782160200"},{"volume":"1921","open":"300.5","close":"300.25","value":"300.25","low":"300.25","high":"300.5","ts":"1782160500"},{"volume":"27071","open":"300.45","close":"300.5","value":"300.5","low":"300.25","high":"300.5","ts":"1782160800"},{"volume":"108443","open":"300.5","close":"300.5","value":"300.5","low":"300.15","high":"300.85","ts":"1782161100"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"5286","open":"361.75","close":"361.7","value":"361.7","low":"361.55","high":"361.95","ts":"1781553600"},{"volume":"9295","open":"361.2","close":"361.2","value":"361.2","low":"361.2","high":"361.2","ts":"1781578800"},{"volume":"2137","open":"363.1","close":"363.35","value":"363.35","low":"363.1","high":"363.35","ts":"1781582400"},{"volume":"356","open":"363","close":"363.05","value":"363.05","low":"362.85","high":"363.1","ts":"1781586000"},{"volume":"21","open":"361.8","close":"361.8","value":"361.8","low":"361.7","high":"361.8","ts":"1781589600"},{"volume":"12484","open":"357.7","close":"357.6","value":"357.6","low":"357.6","high":"357.75","ts":"1781593200"},{"volume":"1583","open":"357.15","close":"357.15","value":"357.15","low":"357.05","high":"357.2","ts":"1781596800"},{"volume":"8155","open":"356.3","close":"356.35","value":"356.35","low":"356.25","high":"356.45","ts":"1781600400"},{"volume":"5625","open":"354.7","close":"354.65","value":"354.65","low":"354.65","high":"354.75","ts":"1781604000"},{"volume":"27672","open":"351.5","close":"351.25","value":"351.25","low":"351.25","high":"351.5","ts":"1781607600"},{"volume":"55641","open":"344.25","close":"344.15","value":"344.15","low":"344.05","high":"344.35","ts":"1781611200"},{"volume":"48517","open":"344.35","close":"344.1","value":"344.1","low":"344","high":"344.4","ts":"1781614800"},{"volume":"36564","open":"342.75","close":"342.15","value":"342.15","low":"342.1","high":"342.95","ts":"1781618400"},{"volume":"58","open":"343.3","close":"343.3","value":"343.3","low":"343.3","high":"343.3","ts":"1781622000"},{"volume":"21958","open":"341.55","close":"342.05","value":"342.05","low":"341.4","high":"342.05","ts":"1781625600"},{"volume":"1117","open":"341.45","close":"341.6","value":"341.6","low":"341.45","high":"341.6","ts":"1781629200"},{"volume":"8283","open":"341.15","close":"341.05","value":"341.05","low":"341","high":"341.15","ts":"1781632800"},{"volume":"4202","open":"340.65","close":"340.55","value":"340.55","low":"340.5","high":"340.7","ts":"1781636400"},{"volume":"21175","open":"340.05","close":"339.7","value":"339.7","low":"339.65","high":"340.15","ts":"1781640000"},{"volume":"7596","open":"339.4","close":"339.4","value":"339.4","low":"339.4","high":"339.4","ts":"1781665200"},{"volume":"5419","open":"335.6","close":"335.9","value":"335.9","low":"335.55","high":"335.9","ts":"1781668800"},{"volume":"7177","open":"338.65","close":"338.7","value":"338.7","low":"338.6","high":"338.85","ts":"1781672400"},{"volume":"5804","open":"337.9","close":"337.7","value":"337.7","low":"337.55","high":"337.95","ts":"1781676000"},{"volume":"2161","open":"340.7","close":"340.75","value":"340.75","low":"340.65","high":"340.95","ts":"1781679600"},{"volume":"3324","open":"339.85","close":"339.65","value":"339.65","low":"339.55","high":"339.9","ts":"1781683200"},{"volume":"24538","open":"340.95","close":"340.75","value":"340.75","low":"340.55","high":"341.2","ts":"1781686800"},{"volume":"7348","open":"340.7","close":"340.6","value":"340.6","low":"340.35","high":"340.7","ts":"1781690400"},{"volume":"60820","open":"339.65","close":"340.2","value":"340.2","low":"339.65","high":"340.5","ts":"1781694000"},{"volume":"6775","open":"338.9","close":"338.95","value":"338.95","low":"338.9","high":"339.15","ts":"1781697600"},{"volume":"4679","open":"339.9","close":"339.85","value":"339.85","low":"339.7","high":"339.95","ts":"1781701200"},{"volume":"4020","open":"338.6","close":"338.65","value":"338.65","low":"338.55","high":"338.65","ts":"1781704800"},{"volume":"699","open":"336.15","close":"336.15","value":"336.15","low":"336.15","high":"336.15","ts":"1781708400"},{"volume":"813","open":"336.5","close":"336.45","value":"336.45","low":"336.4","high":"336.5","ts":"1781712000"},{"volume":"1709","open":"337.25","close":"337.35","value":"337.35","low":"337.15","high":"337.35","ts":"1781715600"},{"volume":"117","open":"337.2","close":"337.2","value":"337.2","low":"337.15","high":"337.2","ts":"1781719200"},{"volume":"250","open":"337.15","close":"337.05","value":"337.05","low":"337","high":"337.15","ts":"1781722800"},{"volume":"14198","open":"337.05","close":"337.6","value":"337.6","low":"337","high":"337.6","ts":"1781726400"},{"volume":"4491","open":"336.2","close":"336.2","value":"336.2","low":"336.2","high":"336.2","ts":"1781751600"},{"volume":"23166","open":"333.65","close":"333.55","value":"333.55","low":"333.55","high":"333.8","ts":"1781755200"},{"volume":"4687","open":"333.25","close":"333.25","value":"333.25","low":"333.2","high":"333.4","ts":"1781758800"},{"volume":"10795","open":"330.2","close":"330.15","value":"330.15","low":"330.1","high":"330.45","ts":"1781762400"},{"volume":"9104","open":"328.6","close":"328.65","value":"328.65","low":"328.6","high":"328.75","ts":"1781766000"},{"volume":"6324","open":"329.1","close":"328.95","value":"328.95","low":"328.85","high":"329.2","ts":"1781769600"},{"volume":"14248","open":"327.95","close":"328","value":"328","low":"327.95","high":"328","ts":"1781773200"},{"volume":"31522","open":"328.6","close":"328","value":"328","low":"327.95","high":"328.6","ts":"1781776800"},{"volume":"14709","open":"326.2","close":"326.45","value":"326.45","low":"326.15","high":"326.55","ts":"1781780400"},{"volume":"20885","open":"326.05","close":"325.85","value":"325.85","low":"325.65","high":"326.05","ts":"1781784000"},{"volume":"5210","open":"325.6","close":"325.8","value":"325.8","low":"325.55","high":"325.9","ts":"1781787600"},{"volume":"10504","open":"325.5","close":"325.55","value":"325.55","low":"325.5","high":"325.6","ts":"1781791200"},{"volume":"8596","open":"327.25","close":"327.25","value":"327.25","low":"327.25","high":"327.25","ts":"1781794800"},{"volume":"5802","open":"326.4","close":"326.75","value":"326.75","low":"326.35","high":"326.75","ts":"1781798400"},{"volume":"688","open":"326.95","close":"326.8","value":"326.8","low":"326.8","high":"326.95","ts":"1781802000"},{"volume":"6199","open":"327.3","close":"327.55","value":"327.55","low":"327.3","high":"327.65","ts":"1781805600"},{"volume":"860","open":"326.9","close":"326.9","value":"326.9","low":"326.8","high":"326.9","ts":"1781809200"},{"volume":"29819","open":"326","close":"326.35","value":"326.35","low":"325.95","high":"326.4","ts":"1781812800"},{"volume":"888","open":"326.3","close":"326.3","value":"326.3","low":"326.3","high":"326.3","ts":"1781838000"},{"volume":"8266","open":"325.15","close":"325","value":"325","low":"325","high":"325.2","ts":"1781841600"},{"volume":"17160","open":"328.25","close":"328.4","value":"328.4","low":"327.7","high":"328.4","ts":"1781845200"},{"volume":"68252","open":"329.5","close":"328.85","value":"328.85","low":"328.7","high":"329.55","ts":"1781848800"},{"volume":"607","open":"328.35","close":"328.4","value":"328.4","low":"328.25","high":"328.4","ts":"1781852400"},{"volume":"11616","open":"331.4","close":"331.5","value":"331.5","low":"331.25","high":"331.5","ts":"1781856000"},{"volume":"1986","open":"332.5","close":"332.55","value":"332.55","low":"332.5","high":"332.75","ts":"1781859600"},{"volume":"11397","open":"325.45","close":"325.55","value":"325.55","low":"325.4","high":"325.8","ts":"1781863200"},{"volume":"729","open":"324.15","close":"324.25","value":"324.25","low":"324.15","high":"324.25","ts":"1781866800"},{"volume":"13100","open":"330.65","close":"330.6","value":"330.6","low":"330.35","high":"330.7","ts":"1781870400"},{"volume":"2474","open":"331.45","close":"331.45","value":"331.45","low":"331.4","high":"331.6","ts":"1781874000"},{"volume":"1135","open":"329.65","close":"329.75","value":"329.75","low":"329.55","high":"329.75","ts":"1781877600"},{"volume":"1000","open":"330.5","close":"330.5","value":"330.5","low":"330.5","high":"330.5","ts":"1781881200"},{"volume":"825","open":"329","close":"328.95","value":"328.95","low":"328.95","high":"329","ts":"1781884800"},{"volume":"5266","open":"327.5","close":"327.6","value":"327.6","low":"327.5","high":"327.65","ts":"1781888400"},{"volume":"19898","open":"326.45","close":"325.75","value":"325.75","low":"325.7","high":"326.45","ts":"1781892000"},{"volume":"181668","open":"325.95","close":"326.55","value":"326.55","low":"325.55","high":"326.9","ts":"1781895600"},{"volume":"207845","open":"326.55","close":"326.4","value":"326.4","low":"326.1","high":"327.15","ts":"1781899200"},{"volume":"3878","open":"327.7","close":"327.7","value":"327.7","low":"327.7","high":"327.7","ts":"1782097200"},{"volume":"3277","open":"328.5","close":"328.5","value":"328.5","low":"328.5","high":"328.7","ts":"1782100800"},{"volume":"9769","open":"329.6","close":"329.55","value":"329.55","low":"329.5","high":"329.6","ts":"1782104400"},{"volume":"6341","open":"329.45","close":"329.75","value":"329.75","low":"329.45","high":"330","ts":"1782108000"},{"volume":"58840","open":"332.4","close":"332.15","value":"332.15","low":"332.05","high":"332.7","ts":"1782111600"},{"volume":"17710","open":"327.9","close":"327.95","value":"327.95","low":"327.25","high":"327.95","ts":"1782115200"},{"volume":"16892","open":"320.25","close":"320.25","value":"320.25","low":"320.1","high":"320.55","ts":"1782118800"},{"volume":"13380","open":"320.35","close":"320.35","value":"320.35","low":"320.25","high":"320.4","ts":"1782122400"},{"volume":"75389","open":"315.75","close":"315.05","value":"315.05","low":"315","high":"315.95","ts":"1782126000"},{"volume":"34211","open":"314.35","close":"313.8","value":"313.8","low":"313.65","high":"314.35","ts":"1782129600"},{"volume":"134050","open":"307.15","close":"307.9","value":"307.9","low":"306.55","high":"308.15","ts":"1782133200"},{"volume":"203872","open":"299.4","close":"298.9","value":"298.9","low":"297.6","high":"299.4","ts":"1782136800"},{"volume":"1851","open":"301.75","close":"301.75","value":"301.75","low":"301.75","high":"301.75","ts":"1782140400"},{"volume":"17417","open":"302.65","close":"302.9","value":"302.9","low":"302.65","high":"302.95","ts":"1782144000"},{"volume":"42368","open":"300.25","close":"300.5","value":"300.5","low":"300.25","high":"300.55","ts":"1782147600"},{"volume":"73170","open":"301.7","close":"301.1","value":"301.1","low":"300.85","high":"301.95","ts":"1782151200"},{"volume":"1182473","open":"301.15","close":"300.4","value":"300.4","low":"298.3","high":"301.15","ts":"1782154800"},{"volume":"549573","open":"300.4","close":"300.5","value":"300.5","low":"299.7","high":"301","ts":"1782158400"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"4161196","open":"400.55","close":"398.3","value":"398.3","low":"395.05","high":"406","ts":"1779397200"},{"volume":"423670","open":"398.5","close":"399.1","value":"399.1","low":"398.1","high":"400.3","ts":"1779483600"},{"volume":"1243864","open":"394.85","close":"394.55","value":"394.55","low":"391.8","high":"395.8","ts":"1779570000"},{"volume":"4086314","open":"393","close":"387.2","value":"387.2","low":"385.35","high":"394.1","ts":"1779656400"},{"volume":"5146681","open":"388.35","close":"390","value":"390","low":"386.05","high":"392","ts":"1779742800"},{"volume":"2900841","open":"389","close":"392.65","value":"392.65","low":"387.4","high":"393.9","ts":"1779829200"},{"volume":"4302504","open":"393","close":"389.1","value":"389.1","low":"385.4","high":"397.6","ts":"1779915600"},{"volume":"4062309","open":"389","close":"389.35","value":"389.35","low":"382.5","high":"390.5","ts":"1780002000"},{"volume":"703040","open":"390","close":"391.2","value":"391.2","low":"388.25","high":"391.45","ts":"1780088400"},{"volume":"551676","open":"390","close":"390.5","value":"390.5","low":"389.65","high":"393.45","ts":"1780174800"},{"volume":"3606409","open":"390.8","close":"391.4","value":"391.4","low":"387.65","high":"393.45","ts":"1780261200"},{"volume":"482469","open":"398.35","close":"398.6","value":"398.6","low":"397.65","high":"399","ts":"1780347600"},{"volume":"5645694","open":"399","close":"395.75","value":"395.75","low":"393.5","high":"403.9","ts":"1780434000"},{"volume":"2906909","open":"395.85","close":"393.55","value":"393.55","low":"391.7","high":"398","ts":"1780520400"},{"volume":"3285979","open":"393.6","close":"386.55","value":"386.55","low":"384.7","high":"395.1","ts":"1780606800"},{"volume":"354177","open":"387.9","close":"386.2","value":"386.2","low":"386.15","high":"388","ts":"1780693200"},{"volume":"474100","open":"385","close":"387.1","value":"387.1","low":"384.85","high":"387.15","ts":"1780779600"},{"volume":"4807342","open":"389.05","close":"383.5","value":"383.5","low":"381","high":"393.35","ts":"1780866000"},{"volume":"7676319","open":"383.5","close":"372.1","value":"372.1","low":"370","high":"384.45","ts":"1780952400"},{"volume":"11100612","open":"372.3","close":"369.05","value":"369.05","low":"360.5","high":"373.85","ts":"1781038800"},{"volume":"4840816","open":"371","close":"364.75","value":"364.75","low":"364","high":"373.95","ts":"1781125200"},{"volume":"612529","open":"365.2","close":"362.75","value":"362.75","low":"362","high":"365.45","ts":"1781211600"},{"volume":"129422","open":"362.65","close":"362.85","value":"362.85","low":"362.15","high":"363.05","ts":"1781298000"},{"volume":"281661","open":"362.85","close":"363.55","value":"363.55","low":"361.5","high":"363.55","ts":"1781384400"},{"volume":"1505315","open":"360.2","close":"361.7","value":"361.7","low":"360.2","high":"363.2","ts":"1781470800"},{"volume":"17854196","open":"361.2","close":"339.7","value":"339.7","low":"339.6","high":"364.6","ts":"1781557200"},{"volume":"9685363","open":"339.4","close":"337.6","value":"337.6","low":"334.65","high":"341.95","ts":"1781643600"},{"volume":"15794233","open":"336.2","close":"326.35","value":"326.35","low":"323.25","high":"336.95","ts":"1781730000"},{"volume":"14366520","open":"326.3","close":"326.4","value":"326.4","low":"322.2","high":"333.55","ts":"1781816400"},{"volume":"33111436","open":"327.7","close":"300.5","value":"300.5","low":"296.4","high":"332.8","ts":"1782075600"}]},{"range":"year","tabText":"Год","data":[{"volume":"17255966","open":"458","close":"440","value":"440","low":"435.95","high":"459.35","ts":"1750626000"},{"volume":"11286256","open":"436","close":"436.8","value":"436.8","low":"427.3","high":"438.7","ts":"1750712400"},{"volume":"4190573","open":"436.8","close":"435.05","value":"435.05","low":"433.7","high":"440.55","ts":"1750798800"},{"volume":"2601988","open":"436.4","close":"435.15","value":"435.15","low":"433.05","high":"436.75","ts":"1750885200"},{"volume":"4290864","open":"435.5","close":"438.75","value":"438.75","low":"433.05","high":"439.45","ts":"1750971600"},{"volume":"474615","open":"439.4","close":"439.2","value":"439.2","low":"438.3","high":"441.4","ts":"1751058000"},{"volume":"401589","open":"439.5","close":"437.15","value":"437.15","low":"436.45","high":"439.5","ts":"1751144400"},{"volume":"3791165","open":"438.2","close":"442.3","value":"442.3","low":"435.5","high":"444.5","ts":"1751230800"},{"volume":"3674890","open":"443.35","close":"439.75","value":"439.75","low":"438.7","high":"447.25","ts":"1751317200"},{"volume":"3656840","open":"440","close":"435","value":"435","low":"431.55","high":"441.4","ts":"1751403600"},{"volume":"296578","open":"427","close":"427.3","value":"427.3","low":"426.65","high":"428.6","ts":"1751490000"},{"volume":"3202929","open":"426","close":"426.7","value":"426.7","low":"422.5","high":"430.4","ts":"1751576400"},{"volume":"201026","open":"426.9","close":"427.35","value":"427.35","low":"426.1","high":"427.95","ts":"1751662800"},{"volume":"144233","open":"427","close":"425.9","value":"425.9","low":"424.6","high":"427.15","ts":"1751749200"},{"volume":"2726356","open":"425.8","close":"426.6","value":"426.6","low":"423.95","high":"429.9","ts":"1751835600"},{"volume":"4169389","open":"426.6","close":"415.25","value":"415.25","low":"414.6","high":"427.55","ts":"1751922000"},{"volume":"6095731","open":"415.75","close":"410.25","value":"410.25","low":"404.75","high":"418.35","ts":"1752008400"},{"volume":"2930747","open":"410.55","close":"413.2","value":"413.2","low":"410.3","high":"417.75","ts":"1752094800"},{"volume":"5392456","open":"414.7","close":"402.25","value":"402.25","low":"400.6","high":"414.8","ts":"1752181200"},{"volume":"440465","open":"402.45","close":"404.35","value":"404.35","low":"402.2","high":"405.25","ts":"1752267600"},{"volume":"358939","open":"404.4","close":"402.8","value":"402.8","low":"401.35","high":"405.2","ts":"1752354000"},{"volume":"8100847","open":"401.4","close":"422.25","value":"422.25","low":"395","high":"425","ts":"1752440400"},{"volume":"3485653","open":"423","close":"419.15","value":"419.15","low":"416.4","high":"423","ts":"1752526800"},{"volume":"3662877","open":"419.15","close":"422","value":"422","low":"416.55","high":"426.35","ts":"1752613200"},{"volume":"4555871","open":"421.95","close":"420.7","value":"420.7","low":"419.35","high":"428","ts":"1752699600"},{"volume":"5297533","open":"406","close":"414.35","value":"414.35","low":"405.7","high":"415.2","ts":"1752786000"},{"volume":"977169","open":"414","close":"418","value":"418","low":"413.9","high":"421","ts":"1752872400"},{"volume":"204845","open":"418.8","close":"418.25","value":"418.25","low":"417.3","high":"418.95","ts":"1752958800"},{"volume":"2485426","open":"416","close":"417.6","value":"417.6","low":"414","high":"420.6","ts":"1753045200"},{"volume":"1898215","open":"417.25","close":"419.6","value":"419.6","low":"415","high":"420.05","ts":"1753131600"},{"volume":"3405332","open":"419.8","close":"424.7","value":"424.7","low":"419.8","high":"427","ts":"1753218000"},{"volume":"1696598","open":"425","close":"422.5","value":"422.5","low":"420.5","high":"426.1","ts":"1753304400"},{"volume":"3026304","open":"423.05","close":"418","value":"418","low":"415.3","high":"425.05","ts":"1753390800"},{"volume":"110086","open":"418.05","close":"419.35","value":"419.35","low":"418.05","high":"419.6","ts":"1753477200"},{"volume":"154555","open":"419.35","close":"418.55","value":"418.55","low":"417.35","high":"419.8","ts":"1753563600"},{"volume":"5287643","open":"418","close":"415.05","value":"415.05","low":"413.6","high":"424.65","ts":"1753650000"},{"volume":"6465524","open":"415.6","close":"425.95","value":"425.95","low":"413.6","high":"430.3","ts":"1753736400"},{"volume":"4918766","open":"426.05","close":"419.4","value":"419.4","low":"417.45","high":"430.55","ts":"1753822800"},{"volume":"2073270","open":"419.85","close":"419.65","value":"419.65","low":"416.2","high":"422.6","ts":"1753909200"},{"volume":"2410052","open":"420.1","close":"416.85","value":"416.85","low":"415","high":"423.3","ts":"1753995600"},{"volume":"4106111","open":"417.4","close":"429.1","value":"429.1","low":"417.4","high":"429.2","ts":"1754254800"},{"volume":"9086289","open":"429.2","close":"435.75","value":"435.75","low":"426","high":"436.65","ts":"1754341200"},{"volume":"11882015","open":"436.1","close":"438.4","value":"438.4","low":"424.35","high":"449.4","ts":"1754427600"},{"volume":"10289287","open":"438.4","close":"445.05","value":"445.05","low":"435.6","high":"453.5","ts":"1754514000"},{"volume":"5058826","open":"446.35","close":"455.2","value":"455.2","low":"440.1","high":"455.2","ts":"1754600400"},{"volume":"144645","open":"459","close":"461.55","value":"461.55","low":"458.5","high":"462","ts":"1754859600"},{"volume":"3072361","open":"461.6","close":"461.5","value":"461.5","low":"456.8","high":"464.6","ts":"1754946000"},{"volume":"3241596","open":"462.45","close":"456.6","value":"456.6","low":"453.7","high":"463.6","ts":"1755032400"},{"volume":"8275820","open":"456.3","close":"474.75","value":"474.75","low":"452.75","high":"475.3","ts":"1755118800"},{"volume":"12281225","open":"474.75","close":"487.35","value":"487.35","low":"471.3","high":"491.4","ts":"1755205200"},{"volume":"3508417","open":"472.9","close":"473.45","value":"473.45","low":"472.9","high":"477","ts":"1755291600"},{"volume":"381734","open":"473.1","close":"472.9","value":"472.9","low":"472.9","high":"474.45","ts":"1755378000"},{"volume":"9419325","open":"472","close":"475.2","value":"475.2","low":"467.7","high":"482.2","ts":"1755464400"},{"volume":"6157687","open":"477.5","close":"466.8","value":"466.8","low":"463.1","high":"480.8","ts":"1755550800"},{"volume":"3245713","open":"466.8","close":"463.25","value":"463.25","low":"461.1","high":"471.05","ts":"1755637200"},{"volume":"4298268","open":"461.7","close":"454.75","value":"454.75","low":"453.2","high":"467.1","ts":"1755723600"},{"volume":"3853382","open":"455","close":"456.35","value":"456.35","low":"453.5","high":"459.25","ts":"1755810000"},{"volume":"114324","open":"457.5","close":"457.7","value":"457.7","low":"456.25","high":"458.1","ts":"1755896400"},{"volume":"83716","open":"455.5","close":"456.05","value":"456.05","low":"455.3","high":"457.05","ts":"1755982800"},{"volume":"34849","open":"458.65","close":"458.4","value":"458.4","low":"458","high":"458.8","ts":"1756069200"},{"volume":"3443003","open":"458.4","close":"461.65","value":"461.65","low":"454.6","high":"464","ts":"1756155600"},{"volume":"168984","open":"466.3","close":"465.6","value":"465.6","low":"465.25","high":"466.5","ts":"1756242000"},{"volume":"3805528","open":"465.85","close":"456.15","value":"456.15","low":"453.9","high":"466.45","ts":"1756328400"},{"volume":"2811191","open":"456.55","close":"459.75","value":"459.75","low":"456.25","high":"461.95","ts":"1756414800"},{"volume":"349068","open":"459.8","close":"461.95","value":"461.95","low":"459.75","high":"462.8","ts":"1756501200"},{"volume":"320192","open":"462","close":"463","value":"463","low":"461.75","high":"463.8","ts":"1756587600"},{"volume":"3394665","open":"463.55","close":"461.1","value":"461.1","low":"458.35","high":"469.2","ts":"1756674000"},{"volume":"6462894","open":"461","close":"451.8","value":"451.8","low":"445.5","high":"463.55","ts":"1756760400"},{"volume":"4070362","open":"451.8","close":"447.95","value":"447.95","low":"443.1","high":"452","ts":"1756846800"},{"volume":"2521571","open":"448.2","close":"449.55","value":"449.55","low":"445.4","high":"452.5","ts":"1756933200"},{"volume":"4294990","open":"450.35","close":"459.4","value":"459.4","low":"448.15","high":"459.9","ts":"1757019600"},{"volume":"198104","open":"458.15","close":"457.65","value":"457.65","low":"456.35","high":"459.3","ts":"1757106000"},{"volume":"8761","open":"457.15","close":"457.1","value":"457.1","low":"456.95","high":"457.5","ts":"1757192400"},{"volume":"1987240","open":"457.5","close":"458","value":"458","low":"455.65","high":"459.8","ts":"1757278800"},{"volume":"5781858","open":"458","close":"467.7","value":"467.7","low":"458","high":"470","ts":"1757365200"},{"volume":"3543624","open":"467.6","close":"461.65","value":"461.65","low":"460.1","high":"468","ts":"1757451600"},{"volume":"2250027","open":"461.9","close":"464.55","value":"464.55","low":"459.05","high":"467.25","ts":"1757538000"},{"volume":"5309792","open":"465.3","close":"448.4","value":"448.4","low":"446.5","high":"465.9","ts":"1757624400"},{"volume":"390125","open":"448.4","close":"445.1","value":"445.1","low":"444.3","high":"450.6","ts":"1757710800"},{"volume":"364513","open":"445","close":"449.65","value":"449.65","low":"444.3","high":"449.8","ts":"1757797200"},{"volume":"4282059","open":"449.65","close":"440.8","value":"440.8","low":"436.75","high":"451.4","ts":"1757883600"},{"volume":"3234565","open":"440.8","close":"436.85","value":"436.85","low":"433.3","high":"443.25","ts":"1757970000"},{"volume":"3956500","open":"436.5","close":"441","value":"441","low":"434.15","high":"442.2","ts":"1758056400"},{"volume":"2935323","open":"437.75","close":"435.55","value":"435.55","low":"431.2","high":"438.2","ts":"1758142800"},{"volume":"3710089","open":"435","close":"428.9","value":"428.9","low":"428","high":"435.95","ts":"1758229200"},{"volume":"4131950","open":"429","close":"431.45","value":"431.45","low":"423.5","high":"433","ts":"1758488400"},{"volume":"5392596","open":"431.5","close":"421.9","value":"421.9","low":"420.6","high":"434.6","ts":"1758574800"},{"volume":"3657665","open":"423","close":"427.7","value":"427.7","low":"420.1","high":"431.3","ts":"1758661200"},{"volume":"918486","open":"426.25","close":"422.2","value":"422.2","low":"421","high":"426.35","ts":"1758747600"},{"volume":"3333323","open":"421.5","close":"424.25","value":"424.25","low":"418.3","high":"426","ts":"1758834000"},{"volume":"97152","open":"424","close":"424.7","value":"424.7","low":"423.9","high":"425.3","ts":"1758920400"},{"volume":"50621","open":"425.2","close":"424.85","value":"424.85","low":"424.05","high":"425.2","ts":"1759006800"},{"volume":"4430447","open":"422","close":"416.9","value":"416.9","low":"415.35","high":"432","ts":"1759093200"},{"volume":"4521530","open":"417.8","close":"411.4","value":"411.4","low":"408.15","high":"417.9","ts":"1759179600"},{"volume":"3881410","open":"411.4","close":"406.8","value":"406.8","low":"405","high":"415.5","ts":"1759266000"},{"volume":"3648375","open":"407","close":"408","value":"408","low":"403","high":"411","ts":"1759352400"},{"volume":"3068512","open":"406.95","close":"404.4","value":"404.4","low":"401","high":"411.45","ts":"1759438800"},{"volume":"691096","open":"404.4","close":"401.5","value":"401.5","low":"399.65","high":"405","ts":"1759525200"},{"volume":"312701","open":"401","close":"403.05","value":"403.05","low":"399.75","high":"403.75","ts":"1759611600"},{"volume":"4914987","open":"404.4","close":"411.65","value":"411.65","low":"402.1","high":"414.15","ts":"1759698000"},{"volume":"2168527","open":"412","close":"411.95","value":"411.95","low":"409.05","high":"414.35","ts":"1759784400"},{"volume":"4812462","open":"412.55","close":"403.85","value":"403.85","low":"401.1","high":"415.95","ts":"1759870800"},{"volume":"5673070","open":"406.1","close":"417.6","value":"417.6","low":"397.5","high":"420","ts":"1759957200"},{"volume":"3286150","open":"417.6","close":"406.5","value":"406.5","low":"406.4","high":"418.85","ts":"1760043600"},{"volume":"70812","open":"406.55","close":"407.35","value":"407.35","low":"406.45","high":"407.7","ts":"1760130000"},{"volume":"168315","open":"407.35","close":"407.85","value":"407.85","low":"406.25","high":"409.3","ts":"1760216400"},{"volume":"4177709","open":"408.9","close":"402.8","value":"402.8","low":"399.5","high":"413.15","ts":"1760302800"},{"volume":"2657439","open":"402.8","close":"401.35","value":"401.35","low":"399","high":"404.5","ts":"1760389200"},{"volume":"3802637","open":"401.35","close":"400.85","value":"400.85","low":"397.25","high":"404.85","ts":"1760475600"},{"volume":"1339159","open":"423.95","close":"423.75","value":"423.75","low":"419.85","high":"424","ts":"1760562000"},{"volume":"5035354","open":"423.75","close":"418","value":"418","low":"416.15","high":"423.75","ts":"1760648400"},{"volume":"881472","open":"419.3","close":"423.3","value":"423.3","low":"419.25","high":"424.85","ts":"1760734800"},{"volume":"423459","open":"423.3","close":"421.95","value":"421.95","low":"419.35","high":"424.3","ts":"1760821200"},{"volume":"2327152","open":"423","close":"421","value":"421","low":"419.4","high":"424.55","ts":"1760907600"},{"volume":"5278653","open":"421.1","close":"411.95","value":"411.95","low":"401","high":"421.95","ts":"1760994000"},{"volume":"5279663","open":"411.4","close":"401.95","value":"401.95","low":"398","high":"414.85","ts":"1761080400"},{"volume":"12523932","open":"390.15","close":"389.85","value":"389.85","low":"383.15","high":"393.95","ts":"1761166800"},{"volume":"4694661","open":"391.75","close":"389.8","value":"389.8","low":"384","high":"396.9","ts":"1761253200"},{"volume":"12344162","open":"389.75","close":"370.15","value":"370.15","low":"366.55","high":"390.15","ts":"1761512400"},{"volume":"5775055","open":"370.15","close":"376.5","value":"376.5","low":"362.6","high":"380.5","ts":"1761598800"},{"volume":"3584726","open":"377","close":"377.95","value":"377.95","low":"372.8","high":"382","ts":"1761685200"},{"volume":"3686626","open":"377.95","close":"387.5","value":"387.5","low":"376","high":"391.65","ts":"1761771600"},{"volume":"2693847","open":"387.5","close":"382.45","value":"382.45","low":"378.5","high":"389.2","ts":"1761858000"},{"volume":"1033782","open":"381.5","close":"384.8","value":"384.8","low":"381.4","high":"385.45","ts":"1761944400"},{"volume":"2127871","open":"385","close":"394.2","value":"394.2","low":"384.95","high":"397.85","ts":"1762117200"},{"volume":"2948791","open":"392.65","close":"389.4","value":"389.4","low":"386.3","high":"394.45","ts":"1762290000"},{"volume":"1448700","open":"389.05","close":"389.95","value":"389.95","low":"387","high":"392","ts":"1762376400"},{"volume":"4332196","open":"387.1","close":"394.85","value":"394.85","low":"386.3","high":"398.4","ts":"1762462800"},{"volume":"99277","open":"396","close":"395.25","value":"395.25","low":"394.55","high":"396.45","ts":"1762549200"},{"volume":"99904","open":"395.25","close":"396.25","value":"396.25","low":"395.05","high":"396.45","ts":"1762635600"},{"volume":"2947640","open":"396.25","close":"389.45","value":"389.45","low":"388.35","high":"399.05","ts":"1762722000"},{"volume":"1935641","open":"389.55","close":"390.15","value":"390.15","low":"386","high":"391.8","ts":"1762808400"},{"volume":"3184530","open":"391","close":"383.9","value":"383.9","low":"381.05","high":"391.4","ts":"1762894800"},{"volume":"2197812","open":"384","close":"383.15","value":"383.15","low":"381.1","high":"386.55","ts":"1762981200"},{"volume":"2367978","open":"383.8","close":"382.2","value":"382.2","low":"378.7","high":"386.3","ts":"1763067600"},{"volume":"113425","open":"383.15","close":"382.2","value":"382.2","low":"382","high":"383.55","ts":"1763154000"},{"volume":"256806","open":"382","close":"381.65","value":"381.65","low":"380.7","high":"382.8","ts":"1763240400"},{"volume":"126054","open":"379.95","close":"379.8","value":"379.8","low":"379.75","high":"380.9","ts":"1763326800"},{"volume":"4747315","open":"379.7","close":"387.25","value":"387.25","low":"378.1","high":"391","ts":"1763413200"},{"volume":"8285882","open":"389","close":"402.6","value":"402.6","low":"385","high":"406.8","ts":"1763499600"},{"volume":"7284194","open":"402","close":"412.95","value":"412.95","low":"397.6","high":"415.65","ts":"1763586000"},{"volume":"4954456","open":"413.4","close":"407.95","value":"407.95","low":"401.25","high":"415.5","ts":"1763672400"},{"volume":"3549999","open":"410","close":"409.55","value":"409.55","low":"404.3","high":"415","ts":"1763931600"},{"volume":"4224160","open":"405.3","close":"410.2","value":"410.2","low":"404.7","high":"421","ts":"1764018000"},{"volume":"1352182","open":"410.65","close":"407.4","value":"407.4","low":"406.7","high":"411","ts":"1764104400"},{"volume":"3926962","open":"407.4","close":"400.7","value":"400.7","low":"396.1","high":"409.95","ts":"1764190800"},{"volume":"2516647","open":"400.7","close":"405","value":"405","low":"399.2","high":"408","ts":"1764277200"},{"volume":"176160","open":"404.55","close":"404.95","value":"404.95","low":"404.25","high":"406","ts":"1764363600"},{"volume":"245975","open":"405","close":"407.35","value":"407.35","low":"404.6","high":"408","ts":"1764450000"},{"volume":"2371623","open":"407.4","close":"406.3","value":"406.3","low":"404","high":"410.65","ts":"1764536400"},{"volume":"1687579","open":"407","close":"404.25","value":"404.25","low":"401","high":"408.4","ts":"1764622800"},{"volume":"2840749","open":"399.65","close":"399.8","value":"399.8","low":"394.3","high":"401.85","ts":"1764709200"},{"volume":"1972354","open":"401","close":"400","value":"400","low":"398.95","high":"403.65","ts":"1764795600"},{"volume":"4365731","open":"400","close":"410","value":"410","low":"400","high":"412.35","ts":"1764882000"},{"volume":"3736172","open":"411.2","close":"403","value":"403","low":"403","high":"413","ts":"1765141200"},{"volume":"84434","open":"408.55","close":"408.05","value":"408.05","low":"407","high":"408.8","ts":"1765227600"},{"volume":"1213143","open":"408.3","close":"407.6","value":"407.6","low":"406.35","high":"409.45","ts":"1765314000"},{"volume":"2960076","open":"407.4","close":"411.65","value":"411.65","low":"407.3","high":"414.25","ts":"1765400400"},{"volume":"2930224","open":"411.65","close":"402.25","value":"402.25","low":"402","high":"413","ts":"1765486800"},{"volume":"307977","open":"403.8","close":"405","value":"405","low":"403.4","high":"405.8","ts":"1765573200"},{"volume":"253841","open":"404.9","close":"403.85","value":"403.85","low":"402.25","high":"405.45","ts":"1765659600"},{"volume":"3126597","open":"404.4","close":"409.65","value":"409.65","low":"404","high":"410.6","ts":"1765746000"},{"volume":"3507863","open":"409.95","close":"413","value":"413","low":"408.3","high":"415.75","ts":"1765832400"},{"volume":"2995120","open":"413","close":"411.45","value":"411.45","low":"408.5","high":"416.55","ts":"1765918800"},{"volume":"5427876","open":"411.25","close":"409.25","value":"409.25","low":"406.75","high":"415.9","ts":"1766005200"},{"volume":"5820581","open":"413.15","close":"410","value":"410","low":"407.45","high":"416.45","ts":"1766091600"},{"volume":"106424","open":"410.1","close":"410.15","value":"410.15","low":"410","high":"410.6","ts":"1766178000"},{"volume":"195492","open":"410.15","close":"409.95","value":"409.95","low":"408.9","high":"411.05","ts":"1766264400"},{"volume":"2814924","open":"409.05","close":"406.25","value":"406.25","low":"405","high":"411.95","ts":"1766350800"},{"volume":"1745602","open":"405.5","close":"404.95","value":"404.95","low":"401.8","high":"407.3","ts":"1766437200"},{"volume":"1513269","open":"404.95","close":"405.75","value":"405.75","low":"403.2","high":"409.35","ts":"1766523600"},{"volume":"1182888","open":"405.95","close":"402.8","value":"402.8","low":"402.6","high":"406.75","ts":"1766610000"},{"volume":"2717657","open":"402.85","close":"408.5","value":"408.5","low":"402.85","high":"408.75","ts":"1766696400"},{"volume":"542953","open":"408.3","close":"409.6","value":"409.6","low":"408","high":"410.1","ts":"1766782800"},{"volume":"409619","open":"410","close":"411","value":"411","low":"407.6","high":"411.25","ts":"1766869200"},{"volume":"7100581","open":"410.45","close":"408.65","value":"408.65","low":"406.5","high":"418.5","ts":"1766955600"},{"volume":"3099390","open":"408.75","close":"409","value":"409","low":"407.15","high":"412.45","ts":"1767042000"},{"volume":"3363066","open":"408","close":"402.6","value":"402.6","low":"400.25","high":"408","ts":"1767560400"},{"volume":"972195","open":"403.25","close":"403.15","value":"403.15","low":"402.5","high":"405.8","ts":"1767646800"},{"volume":"1648380","open":"399.4","close":"400.45","value":"400.45","low":"398","high":"401.5","ts":"1767819600"},{"volume":"1867313","open":"400.4","close":"404.05","value":"404.05","low":"400.2","high":"407.4","ts":"1767906000"},{"volume":"130292","open":"392.9","close":"392.05","value":"392.05","low":"392.05","high":"393.2","ts":"1768165200"},{"volume":"3071467","open":"392","close":"390.5","value":"390.5","low":"389.15","high":"396.35","ts":"1768251600"},{"volume":"2163987","open":"391.8","close":"393.55","value":"393.55","low":"387.65","high":"395.75","ts":"1768338000"},{"volume":"1952727","open":"393.55","close":"394.4","value":"394.4","low":"392","high":"396.75","ts":"1768424400"},{"volume":"2459321","open":"395.4","close":"395.45","value":"395.45","low":"393.75","high":"397.5","ts":"1768510800"},{"volume":"237562","open":"395.8","close":"396.05","value":"396.05","low":"395.4","high":"396.45","ts":"1768597200"},{"volume":"104505","open":"396.1","close":"395.9","value":"395.9","low":"395.5","high":"396.35","ts":"1768683600"},{"volume":"1977944","open":"395.1","close":"392.1","value":"392.1","low":"391.55","high":"397.25","ts":"1768770000"},{"volume":"1937402","open":"392.4","close":"391.8","value":"391.8","low":"390.35","high":"393.45","ts":"1768856400"},{"volume":"2391404","open":"391.9","close":"395.55","value":"395.55","low":"390.3","high":"396.85","ts":"1768942800"},{"volume":"4402446","open":"396.95","close":"397","value":"397","low":"394.7","high":"401.65","ts":"1769029200"},{"volume":"2801970","open":"396.85","close":"399.45","value":"399.45","low":"395.9","high":"400.45","ts":"1769115600"},{"volume":"537129","open":"399.45","close":"399.4","value":"399.4","low":"397.1","high":"400.85","ts":"1769202000"},{"volume":"341435","open":"399.75","close":"400.9","value":"400.9","low":"399.35","high":"401.15","ts":"1769288400"},{"volume":"2315381","open":"401.15","close":"397.95","value":"397.95","low":"396.75","high":"401.5","ts":"1769374800"},{"volume":"97561","open":"406.9","close":"406.35","value":"406.35","low":"406","high":"406.95","ts":"1769461200"},{"volume":"4545819","open":"407.1","close":"404.75","value":"404.75","low":"404","high":"409.9","ts":"1769547600"},{"volume":"6146145","open":"405","close":"412.6","value":"412.6","low":"405","high":"414.95","ts":"1769634000"},{"volume":"2494094","open":"412.05","close":"407.75","value":"407.75","low":"405.1","high":"413","ts":"1769720400"},{"volume":"187250","open":"407.6","close":"408.6","value":"408.6","low":"407.45","high":"408.9","ts":"1769806800"},{"volume":"354048","open":"408.35","close":"408.8","value":"408.8","low":"407.6","high":"410","ts":"1769893200"},{"volume":"3897736","open":"406.95","close":"401.35","value":"401.35","low":"398.5","high":"407.5","ts":"1769979600"},{"volume":"2600208","open":"402","close":"400.55","value":"400.55","low":"398.8","high":"403.55","ts":"1770066000"},{"volume":"2883996","open":"400.7","close":"400.65","value":"400.65","low":"398.35","high":"404.3","ts":"1770152400"},{"volume":"3005843","open":"400","close":"396.35","value":"396.35","low":"394.4","high":"401.75","ts":"1770238800"},{"volume":"1947325","open":"397.45","close":"394.8","value":"394.8","low":"394.05","high":"398.7","ts":"1770325200"},{"volume":"134325","open":"395.1","close":"395.35","value":"395.35","low":"395.05","high":"396.05","ts":"1770411600"},{"volume":"156728","open":"395.6","close":"395.3","value":"395.3","low":"394.65","high":"396.4","ts":"1770498000"},{"volume":"2127038","open":"395.3","close":"391.55","value":"391.55","low":"390","high":"395.6","ts":"1770584400"},{"volume":"2469549","open":"392.1","close":"389.55","value":"389.55","low":"388","high":"395.5","ts":"1770670800"},{"volume":"4650695","open":"390.05","close":"391.25","value":"391.25","low":"386.4","high":"396.85","ts":"1770757200"},{"volume":"2207542","open":"392.5","close":"391.8","value":"391.8","low":"390.45","high":"394.9","ts":"1770843600"},{"volume":"6081983","open":"392.35","close":"390.3","value":"390.3","low":"386.7","high":"393.5","ts":"1770930000"},{"volume":"2345042","open":"391.35","close":"388.5","value":"388.5","low":"388.1","high":"392","ts":"1771189200"},{"volume":"1552405","open":"389.55","close":"389.8","value":"389.8","low":"388.2","high":"391.2","ts":"1771275600"},{"volume":"3838525","open":"389","close":"391.65","value":"391.65","low":"385.05","high":"392.25","ts":"1771362000"},{"volume":"4505176","open":"392.15","close":"394.35","value":"394.35","low":"390.75","high":"397.5","ts":"1771448400"},{"volume":"3648791","open":"395.35","close":"395.65","value":"395.65","low":"392.8","high":"399.5","ts":"1771534800"},{"volume":"161479","open":"395.65","close":"397.2","value":"397.2","low":"394.8","high":"397.7","ts":"1771621200"},{"volume":"382992","open":"397.2","close":"397.8","value":"397.8","low":"396","high":"399.25","ts":"1771707600"},{"volume":"292254","open":"397.95","close":"397.2","value":"397.2","low":"396.05","high":"398.9","ts":"1771794000"},{"volume":"3085351","open":"397.95","close":"390.7","value":"390.7","low":"390.55","high":"397.95","ts":"1771880400"},{"volume":"3767418","open":"391","close":"391.4","value":"391.4","low":"388.65","high":"392.9","ts":"1771966800"},{"volume":"3063490","open":"391.5","close":"390.3","value":"390.3","low":"388.65","high":"393.7","ts":"1772053200"},{"volume":"5342961","open":"390.6","close":"394.25","value":"394.25","low":"389.25","high":"395.5","ts":"1772139600"},{"volume":"7957793","open":"399.9","close":"405.85","value":"405.85","low":"396.75","high":"405.85","ts":"1772226000"},{"volume":"555239","open":"405.85","close":"405.85","value":"405.85","low":"405.85","high":"405.85","ts":"1772312400"},{"volume":"71691296","open":"408.95","close":"435.8","value":"435.8","low":"408","high":"438","ts":"1772398800"},{"volume":"2550124","open":"440.3","close":"443.3","value":"443.3","low":"438.15","high":"444","ts":"1772485200"},{"volume":"28091398","open":"444.05","close":"441.25","value":"441.25","low":"437.1","high":"449.95","ts":"1772571600"},{"volume":"21931642","open":"444.1","close":"447.7","value":"447.7","low":"440.85","high":"452","ts":"1772658000"},{"volume":"53092740","open":"449","close":"467.5","value":"467.5","low":"446.1","high":"470.85","ts":"1772744400"},{"volume":"95029296","open":"512.95","close":"481.75","value":"481.75","low":"473.25","high":"512.95","ts":"1773003600"},{"volume":"3453633","open":"481.25","close":"484.75","value":"484.75","low":"481","high":"485","ts":"1773090000"},{"volume":"25520404","open":"478.5","close":"486.95","value":"486.95","low":"474","high":"488.35","ts":"1773176400"},{"volume":"26269026","open":"498.55","close":"499","value":"499","low":"489.7","high":"499","ts":"1773262800"},{"volume":"24793544","open":"498.5","close":"501.1","value":"501.1","low":"495.4","high":"504.5","ts":"1773349200"},{"volume":"4311965","open":"502.05","close":"505.15","value":"505.15","low":"502","high":"505.45","ts":"1773435600"},{"volume":"3018119","open":"505.9","close":"507.6","value":"507.6","low":"503.6","high":"507.6","ts":"1773522000"},{"volume":"29694068","open":"507.1","close":"494.05","value":"494.05","low":"488.6","high":"508","ts":"1773608400"},{"volume":"10575983","open":"496.1","close":"496.5","value":"496.5","low":"492.15","high":"500","ts":"1773694800"},{"volume":"45889512","open":"493.3","close":"512.2","value":"512.2","low":"487.5","high":"512.85","ts":"1773781200"},{"volume":"12039767","open":"515.25","close":"512","value":"512","low":"507.8","high":"517","ts":"1773867600"},{"volume":"14411161","open":"511","close":"512.9","value":"512.9","low":"505.5","high":"514.4","ts":"1773954000"},{"volume":"46702848","open":"513.35","close":"502.3","value":"502.3","low":"476.3","high":"517.9","ts":"1774213200"},{"volume":"15077117","open":"504.3","close":"497.55","value":"497.55","low":"493.9","high":"505.85","ts":"1774299600"},{"volume":"10930140","open":"494.85","close":"496.4","value":"496.4","low":"489.25","high":"497.1","ts":"1774386000"},{"volume":"13370404","open":"497.2","close":"497.1","value":"497.1","low":"493.25","high":"501.8","ts":"1774472400"},{"volume":"12300248","open":"496.95","close":"494.65","value":"494.65","low":"484.65","high":"500.35","ts":"1774558800"},{"volume":"759180","open":"494.55","close":"490.45","value":"490.45","low":"490","high":"494.55","ts":"1774645200"},{"volume":"1922063","open":"490.65","close":"497.2","value":"497.2","low":"490.65","high":"497.8","ts":"1774731600"},{"volume":"10063756","open":"498","close":"495.55","value":"495.55","low":"491.65","high":"500.8","ts":"1774818000"},{"volume":"16978924","open":"494.3","close":"481.75","value":"481.75","low":"480.2","high":"494.95","ts":"1774904400"},{"volume":"21575116","open":"480.3","close":"467.4","value":"467.4","low":"463.65","high":"480.3","ts":"1774990800"},{"volume":"18835820","open":"474","close":"470.8","value":"470.8","low":"465.05","high":"481.9","ts":"1775077200"},{"volume":"11772590","open":"472.05","close":"472.85","value":"472.85","low":"461.35","high":"475","ts":"1775163600"},{"volume":"968782","open":"471.7","close":"472.4","value":"472.4","low":"469","high":"472.5","ts":"1775250000"},{"volume":"688175","open":"472.4","close":"471.95","value":"471.95","low":"470.5","high":"473.2","ts":"1775336400"},{"volume":"12102676","open":"472.8","close":"473.1","value":"473.1","low":"462.55","high":"477.3","ts":"1775422800"},{"volume":"20323834","open":"473.4","close":"477.7","value":"477.7","low":"467.75","high":"485.95","ts":"1775509200"},{"volume":"26993568","open":"441","close":"459","value":"459","low":"441","high":"460.65","ts":"1775595600"},{"volume":"11615785","open":"459.5","close":"453.8","value":"453.8","low":"448.85","high":"463.2","ts":"1775682000"},{"volume":"6575016","open":"454.8","close":"446.25","value":"446.25","low":"443.8","high":"454.85","ts":"1775768400"},{"volume":"1147723","open":"446.25","close":"443.05","value":"443.05","low":"442","high":"446.35","ts":"1775854800"},{"volume":"4868967","open":"455","close":"459.3","value":"459.3","low":"452.85","high":"459.3","ts":"1775941200"},{"volume":"15980074","open":"471.05","close":"456.1","value":"456.1","low":"453.8","high":"471.55","ts":"1776027600"},{"volume":"9251305","open":"456.1","close":"450.25","value":"450.25","low":"447","high":"459","ts":"1776114000"},{"volume":"6591163","open":"450","close":"449.45","value":"449.45","low":"445","high":"451","ts":"1776200400"},{"volume":"5604443","open":"449","close":"446.9","value":"446.9","low":"446.2","high":"450.2","ts":"1776286800"},{"volume":"24544806","open":"447","close":"427.95","value":"427.95","low":"423.15","high":"447.75","ts":"1776373200"},{"volume":"6842680","open":"432.9","close":"434","value":"434","low":"430.1","high":"437.05","ts":"1776459600"},{"volume":"1123200","open":"437.55","close":"438.15","value":"438.15","low":"436.45","high":"439","ts":"1776546000"},{"volume":"15102572","open":"442.2","close":"435.35","value":"435.35","low":"430.45","high":"443.55","ts":"1776632400"},{"volume":"12184436","open":"435.4","close":"438.3","value":"438.3","low":"429.15","high":"441","ts":"1776718800"},{"volume":"4871326","open":"435.05","close":"436.1","value":"436.1","low":"432.9","high":"438.3","ts":"1776805200"},{"volume":"8330420","open":"436.85","close":"441.9","value":"441.9","low":"436.8","high":"445.95","ts":"1776891600"},{"volume":"5772045","open":"440","close":"437.45","value":"437.45","low":"435.25","high":"443.25","ts":"1776978000"},{"volume":"343503","open":"437.45","close":"437.7","value":"437.7","low":"436.15","high":"438.5","ts":"1777064400"},{"volume":"241982","open":"438.35","close":"437.9","value":"437.9","low":"437.2","high":"438.5","ts":"1777150800"},{"volume":"5235933","open":"437.45","close":"439.95","value":"439.95","low":"435.2","high":"444.55","ts":"1777237200"},{"volume":"1424601","open":"438.3","close":"434.4","value":"434.4","low":"430.25","high":"438.35","ts":"1777323600"},{"volume":"7601998","open":"434.1","close":"430.7","value":"430.7","low":"425","high":"437.4","ts":"1777410000"},{"volume":"4342626","open":"432.1","close":"428.25","value":"428.25","low":"425.7","high":"433.55","ts":"1777496400"},{"volume":"756853","open":"424.8","close":"422.95","value":"422.95","low":"421.95","high":"424.8","ts":"1777669200"},{"volume":"133499","open":"423.8","close":"423.2","value":"423.2","low":"422.7","high":"423.9","ts":"1777755600"},{"volume":"7137446","open":"424","close":"421.4","value":"421.4","low":"418.3","high":"427.5","ts":"1777842000"},{"volume":"266993","open":"421.75","close":"421.75","value":"421.75","low":"421","high":"422.5","ts":"1777928400"},{"volume":"6983921","open":"420.95","close":"409.95","value":"409.95","low":"409.6","high":"422.65","ts":"1778014800"},{"volume":"5554515","open":"410.3","close":"403.85","value":"403.85","low":"402.4","high":"411.6","ts":"1778101200"},{"volume":"4426534","open":"404.15","close":"407","value":"407","low":"401.3","high":"409.85","ts":"1778187600"},{"volume":"3145332","open":"413.7","close":"411.85","value":"411.85","low":"410.05","high":"415.55","ts":"1778446800"},{"volume":"5318573","open":"411.9","close":"417","value":"417","low":"410.9","high":"418.9","ts":"1778533200"},{"volume":"1150589","open":"416.6","close":"416.15","value":"416.15","low":"416.05","high":"419.6","ts":"1778619600"},{"volume":"3774529","open":"417","close":"409.35","value":"409.35","low":"407.3","high":"417.4","ts":"1778706000"},{"volume":"4154779","open":"410","close":"406.95","value":"406.95","low":"405.55","high":"413.9","ts":"1778792400"},{"volume":"308250","open":"406.95","close":"408","value":"408","low":"406.95","high":"408.55","ts":"1778878800"},{"volume":"261978","open":"408.95","close":"408.4","value":"408.4","low":"407.7","high":"409.1","ts":"1778965200"},{"volume":"5736146","open":"410","close":"412.7","value":"412.7","low":"405.85","high":"416.45","ts":"1779051600"},{"volume":"2901785","open":"413","close":"412","value":"412","low":"409","high":"414.55","ts":"1779138000"},{"volume":"4367589","open":"412.2","close":"403.85","value":"403.85","low":"403.05","high":"412.85","ts":"1779224400"},{"volume":"7149524","open":"404","close":"400.7","value":"400.7","low":"395.5","high":"406.25","ts":"1779310800"},{"volume":"4161196","open":"400.55","close":"398.3","value":"398.3","low":"395.05","high":"406","ts":"1779397200"},{"volume":"423670","open":"398.5","close":"399.1","value":"399.1","low":"398.1","high":"400.3","ts":"1779483600"},{"volume":"1243864","open":"394.85","close":"394.55","value":"394.55","low":"391.8","high":"395.8","ts":"1779570000"},{"volume":"4086314","open":"393","close":"387.2","value":"387.2","low":"385.35","high":"394.1","ts":"1779656400"},{"volume":"5146681","open":"388.35","close":"390","value":"390","low":"386.05","high":"392","ts":"1779742800"},{"volume":"2900841","open":"389","close":"392.65","value":"392.65","low":"387.4","high":"393.9","ts":"1779829200"},{"volume":"4302504","open":"393","close":"389.1","value":"389.1","low":"385.4","high":"397.6","ts":"1779915600"},{"volume":"4062309","open":"389","close":"389.35","value":"389.35","low":"382.5","high":"390.5","ts":"1780002000"},{"volume":"703040","open":"390","close":"391.2","value":"391.2","low":"388.25","high":"391.45","ts":"1780088400"},{"volume":"551676","open":"390","close":"390.5","value":"390.5","low":"389.65","high":"393.45","ts":"1780174800"},{"volume":"3606409","open":"390.8","close":"391.4","value":"391.4","low":"387.65","high":"393.45","ts":"1780261200"},{"volume":"482469","open":"398.35","close":"398.6","value":"398.6","low":"397.65","high":"399","ts":"1780347600"},{"volume":"5645694","open":"399","close":"395.75","value":"395.75","low":"393.5","high":"403.9","ts":"1780434000"},{"volume":"2906909","open":"395.85","close":"393.55","value":"393.55","low":"391.7","high":"398","ts":"1780520400"},{"volume":"3285979","open":"393.6","close":"386.55","value":"386.55","low":"384.7","high":"395.1","ts":"1780606800"},{"volume":"354177","open":"387.9","close":"386.2","value":"386.2","low":"386.15","high":"388","ts":"1780693200"},{"volume":"474100","open":"385","close":"387.1","value":"387.1","low":"384.85","high":"387.15","ts":"1780779600"},{"volume":"4807342","open":"389.05","close":"383.5","value":"383.5","low":"381","high":"393.35","ts":"1780866000"},{"volume":"7676319","open":"383.5","close":"372.1","value":"372.1","low":"370","high":"384.45","ts":"1780952400"},{"volume":"11100612","open":"372.3","close":"369.05","value":"369.05","low":"360.5","high":"373.85","ts":"1781038800"},{"volume":"4840816","open":"371","close":"364.75","value":"364.75","low":"364","high":"373.95","ts":"1781125200"},{"volume":"612529","open":"365.2","close":"362.75","value":"362.75","low":"362","high":"365.45","ts":"1781211600"},{"volume":"129422","open":"362.65","close":"362.85","value":"362.85","low":"362.15","high":"363.05","ts":"1781298000"},{"volume":"281661","open":"362.85","close":"363.55","value":"363.55","low":"361.5","high":"363.55","ts":"1781384400"},{"volume":"1505315","open":"360.2","close":"361.7","value":"361.7","low":"360.2","high":"363.2","ts":"1781470800"},{"volume":"17854196","open":"361.2","close":"339.7","value":"339.7","low":"339.6","high":"364.6","ts":"1781557200"},{"volume":"9685363","open":"339.4","close":"337.6","value":"337.6","low":"334.65","high":"341.95","ts":"1781643600"},{"volume":"15794233","open":"336.2","close":"326.35","value":"326.35","low":"323.25","high":"336.95","ts":"1781730000"},{"volume":"14366520","open":"326.3","close":"326.4","value":"326.4","low":"322.2","high":"333.55","ts":"1781816400"},{"volume":"33111436","open":"327.7","close":"300.5","value":"300.5","low":"296.4","high":"332.8","ts":"1782075600"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"203.95","ts":"1153166400"},{"value":"196.85","ts":"1154894400"},{"value":"201.15","ts":"1157400000"},{"value":"212.13","ts":"1159905600"},{"value":"231.07","ts":"1162411200"},{"value":"247.91","ts":"1165262400"},{"value":"225.99","ts":"1168459200"},{"value":"227.28","ts":"1171137600"},{"value":"202.1","ts":"1172955600"},{"value":"215.96","ts":"1175547600"},{"value":"219.91","ts":"1178312400"},{"value":"205.65","ts":"1180987200"},{"value":"213.88","ts":"1183579200"},{"value":"207.58","ts":"1186257600"},{"value":"209.75","ts":"1188763200"},{"value":"212.2","ts":"1191268800"},{"value":"216.14","ts":"1194811200"},{"value":"218.48","ts":"1196539200"},{"value":"230.76","ts":"1199826000"},{"value":"166.76","ts":"1202331600"},{"value":"203.73","ts":"1205182800"},{"value":"222.06","ts":"1207688400"},{"value":"232.3","ts":"1209758400"},{"value":"284.69","ts":"1212350400"},{"value":"264.92","ts":"1214942400"},{"value":"218.32","ts":"1218398400"},{"value":"189.22","ts":"1220904000"},{"value":"94.73","ts":"1223755200"},{"value":"92.23","ts":"1226520000"},{"value":"95.97","ts":"1228251600"},{"value":"117.96","ts":"1231621200"},{"value":"128.87","ts":"1234126800"},{"value":"124.08","ts":"1235941200"},{"value":"170.29","ts":"1238533200"},{"value":"178.72","ts":"1241298000"},{"value":"200.11","ts":"1243890000"},{"value":"163.39","ts":"1246737600"},{"value":"200.12","ts":"1249243200"},{"value":"196.23","ts":"1251748800"},{"value":"254.7","ts":"1255204800"},{"value":"244.49","ts":"1257796800"},{"value":"242.38","ts":"1260302400"},{"value":"271.18","ts":"1263672000"},{"value":"222.09","ts":"1265230800"},{"value":"237.62","ts":"1268082000"},{"value":"254.87","ts":"1270587600"},{"value":"229.72","ts":"1273521600"},{"value":"215.8","ts":"1276027200"},{"value":"189.66","ts":"1278792000"},{"value":"202.42","ts":"1281297600"},{"value":"202.99","ts":"1283803200"},{"value":"208.87","ts":"1286308800"},{"value":"223.69","ts":"1289160000"},{"value":"219.82","ts":"1291582800"},{"value":"231.84","ts":"1294866000"},{"value":"253.02","ts":"1296594000"},{"value":"269.2","ts":"1299186000"},{"value":"266.37","ts":"1301950800"},{"value":"236.63","ts":"1304802000"},{"value":"247.37","ts":"1307307600"},{"value":"238.87","ts":"1309982400"},{"value":"208.45","ts":"1312660800"},{"value":"221.99","ts":"1315166400"},{"value":"176.11","ts":"1317672000"},{"value":"218.38","ts":"1320177600"},{"value":"224.45","ts":"1322942400"},{"value":"222.65","ts":"1325534400"},{"value":"231.14","ts":"1328040000"},{"value":"227.55","ts":"1330804800"},{"value":"209.12","ts":"1333396800"},{"value":"199.99","ts":"1335988800"},{"value":"198.5","ts":"1339444800"},{"value":"207.37","ts":"1341518400"},{"value":"202.15","ts":"1344369600"},{"value":"197.15","ts":"1346529600"},{"value":"207.8","ts":"1349294400"},{"value":"244.8","ts":"1352232000"},{"value":"243.77","ts":"1354392000"},{"value":"266","ts":"1357848000"},{"value":"257.82","ts":"1360008000"},{"value":"241.35","ts":"1362081600"},{"value":"236.96","ts":"1365019200"},{"value":"218.72","ts":"1367870400"},{"value":"216.66","ts":"1370721600"},{"value":"230","ts":"1372795200"},{"value":"239","ts":"1375646400"},{"value":"264","ts":"1378411200"},{"value":"263.53","ts":"1380571200"},{"value":"249.07","ts":"1383508800"},{"value":"235.2","ts":"1386273600"},{"value":"243.02","ts":"1388865600"},{"value":"244.42","ts":"1391630400"},{"value":"234.08","ts":"1393790400"},{"value":"231.42","ts":"1396728000"},{"value":"226.67","ts":"1399492800"},{"value":"231.3","ts":"1401739200"},{"value":"249.99","ts":"1404763200"},{"value":"221.79","ts":"1406836800"},{"value":"236.13","ts":"1409688000"},{"value":"232.07","ts":"1412539200"},{"value":"239.88","ts":"1415131200"},{"value":"212.2","ts":"1417982400"},{"value":"196.75","ts":"1420401600"},{"value":"238.35","ts":"1422910800"},{"value":"269.7","ts":"1425157200"},{"value":"263.7","ts":"1428008400"},{"value":"259.45","ts":"1431032400"},{"value":"233.1","ts":"1433278800"},{"value":"220.5","ts":"1436216400"},{"value":"236.85","ts":"1439067600"},{"value":"249","ts":"1441141200"},{"value":"244","ts":"1443992400"},{"value":"264.75","ts":"1446757200"},{"value":"264.7","ts":"1448917200"},{"value":"253.2","ts":"1451941200"},{"value":"269.8","ts":"1454274000"},{"value":"294.25","ts":"1456952400"},{"value":"306.2","ts":"1459803600"},{"value":"324.6","ts":"1462914000"},{"value":"323.85","ts":"1465074000"},{"value":"325","ts":"1467925200"},{"value":"317.35","ts":"1470085200"},{"value":"353.6","ts":"1472936400"},{"value":"343.4","ts":"1475701200"},{"value":"346.95","ts":"1478638800"},{"value":"352.25","ts":"1480798800"},{"value":"392","ts":"1483650000"},{"value":"377.7","ts":"1486501200"},{"value":"332.8","ts":"1488661200"},{"value":"337.95","ts":"1491426000"},{"value":"316.35","ts":"1493672400"},{"value":"302.55","ts":"1496696400"},{"value":"330.25","ts":"1498942800"},{"value":"318.15","ts":"1501707600"},{"value":"301.75","ts":"1504558800"},{"value":"319.1","ts":"1507410000"},{"value":"321.95","ts":"1509483600"},{"value":"293.45","ts":"1512421200"},{"value":"318.9","ts":"1515531600"},{"value":"338.6","ts":"1517691600"},{"value":"324.85","ts":"1519851600"},{"value":"313.1","ts":"1522702800"},{"value":"387.2","ts":"1525381200"},{"value":"380.5","ts":"1528232400"},{"value":"409","ts":"1530997200"},{"value":"416.7","ts":"1533070800"},{"value":"438.25","ts":"1535922000"},{"value":"503.75","ts":"1538686800"},{"value":"474.5","ts":"1541624400"},{"value":"436.1","ts":"1543784400"},{"value":"423.05","ts":"1546894800"},{"value":"411.1","ts":"1548968400"},{"value":"402.45","ts":"1551819600"},{"value":"421","ts":"1554066000"},{"value":"423.65","ts":"1556830800"},{"value":"426.05","ts":"1559682000"},{"value":"417.8","ts":"1562274000"},{"value":"408.05","ts":"1564952400"},{"value":"411.15","ts":"1567458000"},{"value":"416.75","ts":"1569963600"},{"value":"460.9","ts":"1573506000"},{"value":"436.2","ts":"1575234000"},{"value":"455.5","ts":"1577998800"},{"value":"480.6","ts":"1580763600"},{"value":"411.45","ts":"1583355600"},{"value":"343","ts":"1586120400"},{"value":"336.65","ts":"1588712400"},{"value":"401.95","ts":"1591304400"},{"value":"363.95","ts":"1594242000"},{"value":"367.15","ts":"1596747600"},{"value":"371.4","ts":"1599426000"},{"value":"390.2","ts":"1601931600"},{"value":"382.4","ts":"1604523600"},{"value":"444.8","ts":"1607029200"},{"value":"452.85","ts":"1609880400"},{"value":"493.95","ts":"1612472400"},{"value":"570.6","ts":"1615237200"},{"value":"551.1","ts":"1617742800"},{"value":"536.2","ts":"1620334800"},{"value":"551.55","ts":"1623013200"},{"value":"571","ts":"1625518800"},{"value":"551","ts":"1627938000"},{"value":"550.7","ts":"1630875600"},{"value":"631.65","ts":"1633294800"},{"value":"642","ts":"1635714000"},{"value":"576.55","ts":"1638478800"},{"value":"610.45","ts":"1641157200"},{"value":"575.1","ts":"1643662800"},{"value":"360.2","ts":"1648069200"},{"value":"450","ts":"1648760400"},{"value":"396.2","ts":"1651611600"},{"value":"365.45","ts":"1654203600"},{"value":"371.6","ts":"1656882000"},{"value":"348","ts":"1659301200"},{"value":"385.1","ts":"1662066000"},{"value":"283.75","ts":"1664830800"},{"value":"332.35","ts":"1667260800"},{"value":"340.45","ts":"1670198400"},{"value":"368.05","ts":"1672704000"},{"value":"347.1","ts":"1675641600"},{"value":"365.35","ts":"1678060800"},{"value":"390","ts":"1680555600"},{"volume":"390","open":"390.1","close":"390","value":"390","low":"390","high":"390.1","ts":"1682974800"},{"volume":"458.45","open":"458.65","close":"458.6","value":"458.6","low":"458.45","high":"458.7","ts":"1685912400"},{"volume":"797","open":"478","close":"478.05","value":"478.05","low":"477.85","high":"478.05","ts":"1688331600"},{"volume":"3908","open":"521.25","close":"521.95","value":"521.95","low":"520.9","high":"521.95","ts":"1691096400"},{"volume":"5237","open":"559.25","close":"559.15","value":"559.15","low":"559.15","high":"559.35","ts":"1693515600"},{"volume":"130","open":"538.9","close":"538.9","value":"538.9","low":"538.9","high":"538.95","ts":"1696280400"},{"volume":"10356","open":"588.6","close":"588.95","value":"588.95","low":"588.6","high":"589","ts":"1699218000"},{"volume":"1165","open":"564.85","close":"565","value":"565","low":"564.8","high":"565","ts":"1701637200"},{"volume":"1170","open":"603.85","close":"604","value":"604","low":"603.5","high":"604","ts":"1704229200"},{"volume":"981","open":"592.05","close":"592","value":"592","low":"592","high":"592.1","ts":"1707080400"},{"volume":"1260","open":"577.5","close":"577.45","value":"577.45","low":"577.4","high":"577.5","ts":"1709240400"},{"volume":"4432","open":"572.95","close":"572.9","value":"572.9","low":"572.9","high":"572.95","ts":"1712005200"},{"volume":"4279","open":"579","close":"579.05","value":"579.05","low":"578.65","high":"579.1","ts":"1714942800"},{"volume":"8163","open":"562.95","close":"562.95","value":"562.95","low":"562.75","high":"563.1","ts":"1717362000"},{"volume":"1091","open":"576.95","close":"576.9","value":"576.9","low":"576.8","high":"576.95","ts":"1719781200"},{"volume":"1126","open":"504.95","close":"504.8","value":"504.8","low":"504.8","high":"504.95","ts":"1722546000"},{"volume":"7072","open":"467.6","close":"468.85","value":"468.85","low":"467.55","high":"468.85","ts":"1725310800"},{"volume":"3804","open":"509.9","close":"509.75","value":"509.75","low":"509.55","high":"510.05","ts":"1727730000"},{"volume":"5903","open":"456.85","close":"457","value":"457","low":"456.4","high":"457","ts":"1730494800"},{"volume":"4694510","open":"489.4","close":"490.5","value":"490.5","low":"483.25","high":"493.4","ts":"1733173200"},{"volume":"4927429","open":"611.35","close":"596.1","value":"596.1","low":"586.25","high":"611.8","ts":"1735851600"},{"volume":"3127284","open":"520","close":"518.95","value":"518.95","low":"515.35","high":"525","ts":"1738616400"},{"volume":"10071058","open":"544.9","close":"540.1","value":"540.1","low":"532","high":"545","ts":"1741035600"},{"volume":"8202585","open":"492.5","close":"474.6","value":"474.6","low":"473.5","high":"497.7","ts":"1743454800"},{"volume":"337227","open":"438.05","close":"438.15","value":"438.15","low":"435","high":"439.7","ts":"1746219600"},{"volume":"6133578","open":"444.3","close":"435.45","value":"435.45","low":"432.45","high":"450","ts":"1748984400"},{"volume":"3674890","open":"443.35","close":"439.75","value":"439.75","low":"438.7","high":"447.25","ts":"1751317200"},{"volume":"2410052","open":"420.1","close":"416.85","value":"416.85","low":"415","high":"423.3","ts":"1753995600"},{"volume":"3394665","open":"463.55","close":"461.1","value":"461.1","low":"458.35","high":"469.2","ts":"1756674000"},{"volume":"3881410","open":"411.4","close":"406.8","value":"406.8","low":"405","high":"415.5","ts":"1759266000"},{"volume":"1033782","open":"381.5","close":"384.8","value":"384.8","low":"381.4","high":"385.45","ts":"1761944400"},{"volume":"2371623","open":"407.4","close":"406.3","value":"406.3","low":"404","high":"410.65","ts":"1764536400"},{"volume":"3363066","open":"408","close":"402.6","value":"402.6","low":"400.25","high":"408","ts":"1767560400"},{"volume":"354048","open":"408.35","close":"408.8","value":"408.8","low":"407.6","high":"410","ts":"1769893200"},{"volume":"555239","open":"405.85","close":"405.85","value":"405.85","low":"405.85","high":"405.85","ts":"1772312400"},{"volume":"21575116","open":"480.3","close":"467.4","value":"467.4","low":"463.65","high":"480.3","ts":"1774990800"},{"volume":"756853","open":"424.8","close":"422.95","value":"422.95","low":"421.95","high":"424.8","ts":"1777669200"},{"volume":"3606409","open":"390.8","close":"391.4","value":"391.4","low":"387.65","high":"393.45","ts":"1780261200"}]}],"initialActiveTab":"month","assetName":"Роснефть","ticker":"ROSN","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"3 766 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4061.5,4052.5,4075,4025,4024,4036,4047.5,4053,4035,4031,4001.5,3962.5,3962,3962.5,3971.5,3947,3914,3926,3917.5,3750.5,3732,3766],"halfYearValue":[4272,4272,4498,4498,4719.5,4719.5,4827.5,4827.5,4827.5,4524,4524,4275.5,4275.5,4315.5,4315.5,4315.5,4139,4139,4024.5,4024.5,3766,3766],"allTimeValue":[4148.5,4031,4113,4252.5,4135.5,4242,4190,4377,4150,3798,3972,4092,4272,4498,4719.5,4827.5,4524,4275.5,4315.5,4139,4024.5,3766],"monthValue":[4027,4027,3995,3977,4012.5,4002,4002.5,4024.5,4087,4045.5,3970.5,3979.5,3880.5,3972.5,4009.5,4000,3993,4003,4022,4025,3912,3766],"yearValue":[4007.5,4161.5,4300,4336,4282.5,4202,3764,4169.5,4064,4154,4297,4574.5,4757,4604.5,4803.5,4503.5,4237,4331,4056,4035,4021,3766],"dayValue":[3926,3910.5,3901.5,3895.5,3909.5,3917.5,3899,3865.5,3793,3818.5,3750.5,3794.5,3775.5,3770.5,3752.5,3733,3728.5,3728.5,3719,3703.5,3744.5,3766],"quarterValue":[4524,4524,4524,4275.5,4275.5,4275.5,4275.5,4315.5,4315.5,4315.5,4315.5,4139,4139,4139,4139,4024.5,4024.5,4024.5,4024.5,3766,3766,3766]},"url":"/finance/quote/moex/ydex","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−146 ₽","relativeDelta":"−3,73%","direction":"negative"},"weekDelta":{"absoluteDelta":"−295,50 ₽","relativeDelta":"−7,28%","direction":"negative"},"monthDelta":{"absoluteDelta":"−261 ₽","relativeDelta":"−6,48%","direction":"negative"},"yearDelta":{"absoluteDelta":"−241,50 ₽","relativeDelta":"−6,03%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−382,50 ₽","relativeDelta":"−9,22%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"99,16 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[114.02,113.8,112.82,111.7,111.6,111.78,110.7,109.95,109.99,108.94,107.92,107,107.11,107.3,107.75,106.29,105.19,104.7,104.56,100.51,99.84,99.16],"halfYearValue":[127.02,127.02,127.02,127.02,124.76,124.76,124.76,124.76,124.76,124.76,124.76,125.51,125.51,125.51,125.51,125.51,125.51,125.51,99.16,99.16,99.16,99.16],"allTimeValue":[275.36,312.32,137.62,194,168.7,146.97,140.22,149.6,125.22,155.76,168.23,344.96,159.6,171.86,154.58,168.1,129.2,120.11,127.02,124.76,125.51,99.16],"monthValue":[117.29,117.44,116.66,115.5,115.7,115.52,115.76,116.15,118.01,115.97,115.4,115.48,113.49,113.09,113.05,112.35,112.79,113.84,111.54,109.82,104.49,99.16],"yearValue":[124.28,119.67,126.5,139.39,135.88,126.19,116.07,124.74,117.12,126,127.44,127.65,123.42,125.59,127.87,130.32,136.49,128.5,120.39,123.38,116.69,99.16],"dayValue":[104.7,104.82,104.79,104.27,104.54,104.56,104.45,103.83,101.85,102.27,100.51,100.81,100.23,99.37,99.35,99.6,99.61,99.48,99.02,98.46,99.25,99.16],"quarterValue":[124.76,124.76,124.76,124.76,124.76,124.76,125.51,125.51,125.51,125.51,125.51,125.51,125.51,125.51,125.51,125.51,99.16,99.16,99.16,99.16,99.16,99.16]},"url":"/finance/quote/moex/gazp","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−5,33 ₽","relativeDelta":"−5,1%","direction":"negative"},"weekDelta":{"absoluteDelta":"−14,86 ₽","relativeDelta":"−13,03%","direction":"negative"},"monthDelta":{"absoluteDelta":"−18,13 ₽","relativeDelta":"−15,46%","direction":"negative"},"yearDelta":{"absoluteDelta":"−25,12 ₽","relativeDelta":"−20,21%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−176,20 ₽","relativeDelta":"−63,99%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"269,94 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[304,302.8,301.48,297.66,297.62,297.7,297.36,295.8,295.7,295.74,292.58,291.48,291.94,291.62,291.7,286.16,283.52,281.48,284.36,277.24,275.86,269.94],"halfYearValue":[311.66,311.66,311.66,319.9,319.9,319.9,319.9,350.88,350.88,350.88,350.88,322.96,322.96,322.96,322.96,309.22,309.22,309.22,309.22,269.94,269.94,269.94],"allTimeValue":[120.6,89.5,200.48,431.2,699.94,447.5,295,264.25,359.15,321.95,261.75,304.18,319.36,314.22,336.9,310.92,311.66,319.9,350.88,322.96,309.22,269.94],"monthValue":[309.78,306.06,303.22,302.16,302.14,301.14,301.24,303.74,308,302.5,297,297.14,291.2,297.52,296.76,295.22,295.3,296.94,298,295.78,280.5,269.94],"yearValue":[316.02,315.7,330.62,334.12,337.6,318.5,308.2,310.92,296.98,310.7,323.5,316.7,326.4,332.88,351.28,343.2,330.4,319.6,305.76,312.46,297,269.94],"dayValue":[281.48,281.38,281.6,283.02,282.88,284.36,283.16,281.72,280.88,282.84,277.24,277.2,276.6,275.26,275.38,276.2,275.66,275.24,270.9,265.32,268.54,269.94],"quarterValue":[350.88,350.88,350.88,350.88,322.96,322.96,322.96,322.96,322.96,322.96,322.96,309.22,309.22,309.22,309.22,309.22,309.22,309.22,269.94,269.94,269.94,269.94]},"url":"/finance/quote/moex/t","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−10,56 ₽","relativeDelta":"−3,76%","direction":"negative"},"weekDelta":{"absoluteDelta":"−34,06 ₽","relativeDelta":"−11,2%","direction":"negative"},"monthDelta":{"absoluteDelta":"−39,84 ₽","relativeDelta":"−12,86%","direction":"negative"},"yearDelta":{"absoluteDelta":"−46,08 ₽","relativeDelta":"−14,58%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"149,34 ₽","relativeDelta":"123,83%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"41,24 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[48.65,49.14,48.7,48.45,48.14,48.12,47.88,46.59,46.66,45.95,45.36,45.52,45.53,46.01,47.73,44.4,43.52,42.89,42.39,40.14,41.47,41.24],"halfYearValue":[78.8,78.8,78.8,78.8,74.79,74.79,74.79,74.79,74.79,74.79,74.79,66.37,66.37,66.37,66.37,66.37,66.37,66.37,41.24,41.24,41.24,41.24],"allTimeValue":[114,797.94,598.1,197.6,63.1,62.5,54.1,143.6,76.13,64.3,160.69,129,179.7,322.36,113.38,84.68,91.02,72.13,78.8,74.79,66.37,41.24],"monthValue":[54.98,54.84,52.7,50.1,47.5,47.86,48.22,47.62,49.49,48.9,46.82,46.61,43.78,45.83,47.13,46.58,46.94,47.23,48.19,46.77,42.89,41.24],"yearValue":[81.46,86.79,87.7,91.23,81.58,79.61,67.33,72.44,66.11,70.29,77.27,75.04,73.69,73.8,74.95,73,67.17,65.24,58.22,57.31,48.02,41.24],"dayValue":[42.89,42.32,42.36,42.05,42.1,42.39,42.14,41.24,40.6,40.94,40.14,40.23,40.35,39.83,41.12,41.22,41.3,41.02,40.81,40.4,40.52,41.24],"quarterValue":[74.79,74.79,74.79,74.79,74.79,74.79,66.37,66.37,66.37,66.37,66.37,66.37,66.37,66.37,66.37,66.37,41.24,41.24,41.24,41.24,41.24,41.24]},"url":"/finance/quote/moex/mtlr","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,65 ₽","relativeDelta":"−3,85%","direction":"negative"},"weekDelta":{"absoluteDelta":"−7,41 ₽","relativeDelta":"−15,23%","direction":"negative"},"monthDelta":{"absoluteDelta":"−13,74 ₽","relativeDelta":"−24,99%","direction":"negative"},"yearDelta":{"absoluteDelta":"−40,22 ₽","relativeDelta":"−49,37%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−72,76 ₽","relativeDelta":"−63,82%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"301,93 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[324.6,323.71,322.84,320.11,320.24,320.87,320.08,319.23,319.3,318.65,316.86,315.32,315.92,316.13,315.56,313.59,313.25,313.48,313.78,307.45,305.36,301.93],"halfYearValue":[303.77,303.77,303.77,303.77,305.76,305.76,305.76,305.76,305.76,305.76,305.76,324.26,324.26,324.26,324.26,324.26,324.26,324.26,301.93,301.93,301.93,301.93],"allTimeValue":[49.65,93.79,36.09,105.56,93.78,96.79,65.7,134.45,193.42,206.48,225.48,309.71,107.78,247.2,306.01,309.87,313.08,291.69,303.77,305.76,324.26,301.93],"monthValue":[322.46,322.72,320.38,320.05,322.3,320.57,321.19,322.99,326.75,323.37,322.19,322.45,320,321.02,321.88,322.22,322.27,323.16,320.25,319.17,312.84,301.93],"yearValue":[310.17,310.09,308.93,317.51,310.04,303.97,285.22,300.91,294.27,305.87,303.86,302.63,304.03,301.45,314.16,316.39,314.48,320.91,320.58,323.87,322.92,301.93],"dayValue":[313.48,313.69,313.3,313.45,313.14,313.78,313.24,312.73,309.98,310.4,307.45,306.32,305.9,303.91,304.26,305.44,304.96,304.89,303.36,300.16,301.26,301.93],"quarterValue":[305.76,305.76,305.76,305.76,305.76,305.76,324.26,324.26,324.26,324.26,324.26,324.26,324.26,324.26,324.26,324.26,301.93,301.93,301.93,301.93,301.93,301.93]},"url":"/finance/quote/moex/sber","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−10,91 ₽","relativeDelta":"−3,49%","direction":"negative"},"weekDelta":{"absoluteDelta":"−22,67 ₽","relativeDelta":"−6,98%","direction":"negative"},"monthDelta":{"absoluteDelta":"−20,53 ₽","relativeDelta":"−6,37%","direction":"negative"},"yearDelta":{"absoluteDelta":"−8,24 ₽","relativeDelta":"−2,66%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"252,28 ₽","relativeDelta":"508,12%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"23:50","dateInfo":"22.06.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"300,50 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 23:50, дата 22.06.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/ROSN.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"8026","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−25,90 ₽","relativeDelta":"−7,94%","direction":"negative"},"weekDelta":{"absoluteDelta":"−61,20 ₽","relativeDelta":"−16,92%","direction":"negative"},"monthDelta":{"absoluteDelta":"−97,80 ₽","relativeDelta":"−24,55%","direction":"negative"},"yearDelta":{"absoluteDelta":"−139,50 ₽","relativeDelta":"−31,7%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"96,55 ₽","relativeDelta":"47,34%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"isPredictExp":false,"showPredictTeaser":false,"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"UPqUfnZO7QUjOyk/QQLNfQ==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"a407w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"a4073":{"state":{"items":[{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 36 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 36 месяцев без процентов","title":"Кредитные карты"},{"subtitle":"452 предложения от 85 банков","text":"452 предложения от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1782176505357240-3196070273394528616-balancer-l7leveler-kubr-yp-klg-199-BAL"},{"subtitle":"Предложения от 27 банков","text":"Предложения от 27 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-finsearch/19821552/finance_dAyYWcUHdPqkKvXjKP7m/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_67WJHfWcVIMm8dnmAQWy/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_pN9mmBmZFK5xPJOO9IQW/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_bhx4yB5Exg6lIJ6FQkOo/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_GUk1E1WXSxgFRGUwhLZi/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_iORQxyAv4AL9G7AQS5zA/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_rieHC7sOaR6Rww3HYTz4/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_FbtGzUVL6Ixbbdx7fosz/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_rLEuA3AdPSDf5Z8dLS9N/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_zDhcp82mPUkrw7TQyGCD/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_3LkcdL53T7aLGLZg6429/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_yUO5Uk0fop69AvvDCD85/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_23JPL9u4iDigZl0bPyn6/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_pmyoPM0wRRmXQV9XER12/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_KIlGFDHEoCVY6P4Xsl6U/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_8Tf112UpjyIRvGt29rXp/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_DLoY2o8D1kghiUE9ZSCd/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_b469uSyb4VBAFltc0RXl/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WD0Y8kQ2Q791oCSZq9nO/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_klUL8r1OMeAegtB0yXnU/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_nR82GvwAQR9wjbNsTxWO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_XG1GWI7nglxhkFRZoouP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_TupcySkKlWT3bqwoQepq/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_2bKSIQEMb1WXaGZ1b4VI/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_7EqpHXpDz2yFjKzVjnvb/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_Mal2jeC00tnYDEw2Gekm/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_087ODFzMSSvIfjT9a5oE/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_E2Z17qYEvs9U2PQe9y2r/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_wqYSAWBv5w0Qryb2OL6s/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_MSMkzC8Mwq0NlqIrRYlP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_gYXq1QOVHVXlSevowmFR/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_4vJIc7Vrj8fRmwz5sMt9/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WhDUkLc8QncEwTCfqbah/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_A0OphCVqny4ORloE4PUe/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_EZC9HQXqPXBw48kMTVmG/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"a407w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"a4074":{"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%20ROSN&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":"a407w06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"},"a4075":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"a407w08-0-1"},"ui":"desktop","service":"finance","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}