Стоимость акции Нефти Brent (Brent) за последний месяц выросла на 0,7900 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время. Скрыть… Читать ещё
Быстрый ответ: биржевые котировки
BrentНефть BrentБиржа MOEX, время открытия 18:50, дата 09.01.2026
{"jhl70":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BBrent%26ncrnd%3D18897","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%2BBrent%26ncrnd%3D18897&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"search_neuro","label":"Алиса","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar","promo":"force_neuro"}},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки Brent","reqid":"1767975270727603-14568443773618801402-balancer-l7leveler-kubr-yp-sas-17-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки Brent\"}","counters":{"type":"b","data":{"$header":"jhl7z000","logo":"jhl7z001","advanced-search":"jhl7z002","login":"jhl7z004","usermenu":"jhl7z005","market-cart":"jhl7z007","more-button":"jhl7z008","cbir":"jhl7z009","clear":"jhl7z00a","submit":"jhl7z00b","alice":"jhl7z00c","$navigation":"jhl7z00d","item":"jhl7z01g","tab-search":"jhl7z00z","tab-search_neuro":"jhl7z011","tab-finance":"jhl7z013","tab-images":"jhl7z015","tab-video":"jhl7z017","tab-maps":"jhl7z019","tab-shopping":"jhl7z01b","tab-realty":"jhl7z01d","tab-translate":"jhl7z01f","tab-all":"jhl7z01h"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"4354312041767975223"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"jhl7w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"jhl71":{"state":{"title":"Акции Нефть Brent (Brent)","subtitle":"Стоимость акции Нефти Brent (Brent) за последний месяц выросла на 0,7900 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"jhl7w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"jhl72":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"209","open":"60.87","close":"60.86","value":"60.86","low":"60.84","high":"60.87","ts":"1767887100"},{"volume":"318","open":"61.05","close":"61.06","value":"61.06","low":"61.05","high":"61.08","ts":"1767888300"},{"volume":"56","open":"61.04","close":"61.07","value":"61.07","low":"61.04","high":"61.07","ts":"1767888600"},{"volume":"76","open":"61.1","close":"61.09","value":"61.09","low":"61.08","high":"61.11","ts":"1767888900"},{"volume":"103","open":"61.06","close":"61.09","value":"61.09","low":"61.06","high":"61.09","ts":"1767889200"},{"volume":"52","open":"61.05","close":"61.04","value":"61.04","low":"61.02","high":"61.05","ts":"1767889500"},{"volume":"31","open":"61.08","close":"61.07","value":"61.07","low":"61.07","high":"61.09","ts":"1767889800"},{"volume":"38","open":"61.09","close":"61.09","value":"61.09","low":"61.08","high":"61.1","ts":"1767890100"},{"volume":"541","open":"61.14","close":"61.15","value":"61.15","low":"61.14","high":"61.17","ts":"1767890400"},{"volume":"822","open":"61.14","close":"61.09","value":"61.09","low":"61.09","high":"61.14","ts":"1767890700"},{"volume":"157","open":"61.12","close":"61.1","value":"61.1","low":"61.1","high":"61.12","ts":"1767891000"},{"volume":"16","open":"61.12","close":"61.1","value":"61.1","low":"61.1","high":"61.12","ts":"1767891300"},{"volume":"65","open":"61.15","close":"61.16","value":"61.16","low":"61.14","high":"61.16","ts":"1767891600"},{"volume":"734","open":"61.19","close":"61.18","value":"61.18","low":"61.16","high":"61.2","ts":"1767891900"},{"volume":"115","open":"61.23","close":"61.23","value":"61.23","low":"61.23","high":"61.24","ts":"1767892200"},{"volume":"29","open":"61.24","close":"61.23","value":"61.23","low":"61.22","high":"61.24","ts":"1767892500"},{"volume":"66","open":"61.18","close":"61.22","value":"61.22","low":"61.18","high":"61.22","ts":"1767892800"},{"volume":"343","open":"61.24","close":"61.24","value":"61.24","low":"61.23","high":"61.25","ts":"1767893100"},{"volume":"7","open":"61.24","close":"61.24","value":"61.24","low":"61.24","high":"61.25","ts":"1767893400"},{"volume":"629","open":"61.4","close":"61.34","value":"61.34","low":"61.34","high":"61.4","ts":"1767893700"},{"volume":"245","open":"61.33","close":"61.3","value":"61.3","low":"61.3","high":"61.34","ts":"1767894000"},{"volume":"44","open":"61.29","close":"61.3","value":"61.3","low":"61.29","high":"61.3","ts":"1767894300"},{"volume":"25","open":"61.31","close":"61.31","value":"61.31","low":"61.31","high":"61.31","ts":"1767894600"},{"volume":"3","open":"61.33","close":"61.32","value":"61.32","low":"61.32","high":"61.33","ts":"1767894900"},{"volume":"1036","open":"61.37","close":"61.37","value":"61.37","low":"61.37","high":"61.39","ts":"1767895200"},{"volume":"18","open":"61.36","close":"61.36","value":"61.36","low":"61.36","high":"61.36","ts":"1767895500"},{"volume":"75","open":"61.35","close":"61.36","value":"61.36","low":"61.35","high":"61.36","ts":"1767895800"},{"volume":"266","open":"61.44","close":"61.44","value":"61.44","low":"61.43","high":"61.45","ts":"1767896100"},{"volume":"131","open":"61.48","close":"61.47","value":"61.47","low":"61.47","high":"61.48","ts":"1767896400"},{"volume":"107","open":"61.46","close":"61.46","value":"61.46","low":"61.46","high":"61.47","ts":"1767896700"},{"volume":"77","open":"61.48","close":"61.47","value":"61.47","low":"61.46","high":"61.49","ts":"1767897000"},{"volume":"228","open":"61.52","close":"61.54","value":"61.54","low":"61.51","high":"61.54","ts":"1767897300"},{"volume":"1089","open":"61.64","close":"61.6","value":"61.6","low":"61.6","high":"61.64","ts":"1767897600"},{"volume":"685","open":"61.74","close":"61.74","value":"61.74","low":"61.7","high":"61.75","ts":"1767897900"},{"volume":"306","open":"61.73","close":"61.75","value":"61.75","low":"61.73","high":"61.76","ts":"1767898200"},{"volume":"128","open":"61.76","close":"61.75","value":"61.75","low":"61.75","high":"61.76","ts":"1767898500"},{"volume":"176","open":"61.69","close":"61.69","value":"61.69","low":"61.67","high":"61.69","ts":"1767898800"},{"volume":"154","open":"61.66","close":"61.68","value":"61.68","low":"61.66","high":"61.68","ts":"1767899100"},{"volume":"96","open":"61.71","close":"61.69","value":"61.69","low":"61.68","high":"61.71","ts":"1767899400"},{"volume":"736","open":"61.7","close":"61.72","value":"61.72","low":"61.7","high":"61.73","ts":"1767899700"},{"volume":"550","open":"61.83","close":"61.82","value":"61.82","low":"61.8","high":"61.83","ts":"1767900000"},{"volume":"388","open":"61.87","close":"61.88","value":"61.88","low":"61.87","high":"61.88","ts":"1767900300"},{"volume":"796","open":"61.91","close":"61.92","value":"61.92","low":"61.89","high":"61.93","ts":"1767900600"},{"volume":"458","open":"62.08","close":"62.06","value":"62.06","low":"62.05","high":"62.08","ts":"1767900900"},{"volume":"354","open":"62.1","close":"62.1","value":"62.1","low":"62.09","high":"62.11","ts":"1767901200"},{"volume":"3010","open":"62.3","close":"62.35","value":"62.35","low":"62.27","high":"62.36","ts":"1767901500"},{"volume":"558","open":"62.35","close":"62.34","value":"62.34","low":"62.34","high":"62.36","ts":"1767901800"},{"volume":"296","open":"62.32","close":"62.31","value":"62.31","low":"62.31","high":"62.33","ts":"1767902100"},{"volume":"478","open":"62.46","close":"62.43","value":"62.43","low":"62.42","high":"62.46","ts":"1767902400"},{"volume":"516","open":"62.39","close":"62.38","value":"62.38","low":"62.38","high":"62.42","ts":"1767902700"},{"volume":"115","open":"62.4","close":"62.4","value":"62.4","low":"62.39","high":"62.41","ts":"1767903000"},{"volume":"344","open":"62.45","close":"62.45","value":"62.45","low":"62.44","high":"62.46","ts":"1767903300"},{"volume":"1649","open":"62.44","close":"62.49","value":"62.49","low":"62.42","high":"62.49","ts":"1767903600"},{"volume":"2764","open":"62.49","close":"62.54","value":"62.54","low":"62.46","high":"62.55","ts":"1767903900"},{"volume":"4764","open":"62.54","close":"62.62","value":"62.62","low":"62.54","high":"62.65","ts":"1767904200"},{"volume":"4056","open":"62.62","close":"62.58","value":"62.58","low":"62.57","high":"62.72","ts":"1767904500"},{"volume":"3434","open":"62.59","close":"62.7","value":"62.7","low":"62.57","high":"62.76","ts":"1767904800"},{"volume":"2074","open":"62.71","close":"62.81","value":"62.81","low":"62.69","high":"62.87","ts":"1767905100"},{"volume":"157","open":"62.4","close":"62.39","value":"62.39","low":"62.38","high":"62.4","ts":"1767938400"},{"volume":"352","open":"62.37","close":"62.4","value":"62.4","low":"62.37","high":"62.4","ts":"1767938700"},{"volume":"392","open":"62.44","close":"62.43","value":"62.43","low":"62.43","high":"62.44","ts":"1767939000"},{"volume":"594","open":"62.39","close":"62.43","value":"62.43","low":"62.39","high":"62.44","ts":"1767939300"},{"volume":"257","open":"62.42","close":"62.43","value":"62.43","low":"62.42","high":"62.43","ts":"1767939600"},{"volume":"663","open":"62.5","close":"62.47","value":"62.47","low":"62.47","high":"62.5","ts":"1767939900"},{"volume":"36","open":"62.51","close":"62.51","value":"62.51","low":"62.5","high":"62.51","ts":"1767940200"},{"volume":"111","open":"62.55","close":"62.56","value":"62.56","low":"62.55","high":"62.56","ts":"1767940500"},{"volume":"191","open":"62.49","close":"62.5","value":"62.5","low":"62.49","high":"62.52","ts":"1767940800"},{"volume":"882","open":"62.51","close":"62.5","value":"62.5","low":"62.49","high":"62.51","ts":"1767941100"},{"volume":"86","open":"62.49","close":"62.48","value":"62.48","low":"62.48","high":"62.49","ts":"1767941400"},{"volume":"19","open":"62.51","close":"62.5","value":"62.5","low":"62.49","high":"62.51","ts":"1767941700"},{"volume":"135","open":"62.58","close":"62.58","value":"62.58","low":"62.57","high":"62.59","ts":"1767942000"},{"volume":"209","open":"62.63","close":"62.63","value":"62.63","low":"62.62","high":"62.65","ts":"1767942300"},{"volume":"75","open":"62.54","close":"62.56","value":"62.56","low":"62.54","high":"62.56","ts":"1767942600"},{"volume":"446","open":"62.63","close":"62.65","value":"62.65","low":"62.63","high":"62.66","ts":"1767942900"},{"volume":"1693","open":"62.75","close":"62.74","value":"62.74","low":"62.72","high":"62.75","ts":"1767943200"},{"volume":"1083","open":"62.75","close":"62.75","value":"62.75","low":"62.75","high":"62.77","ts":"1767943500"},{"volume":"391","open":"62.71","close":"62.7","value":"62.7","low":"62.69","high":"62.71","ts":"1767943800"},{"volume":"408","open":"62.65","close":"62.63","value":"62.63","low":"62.63","high":"62.65","ts":"1767944100"},{"volume":"122","open":"62.59","close":"62.58","value":"62.58","low":"62.57","high":"62.6","ts":"1767944400"},{"volume":"251","open":"62.53","close":"62.53","value":"62.53","low":"62.53","high":"62.54","ts":"1767944700"},{"volume":"412","open":"62.5","close":"62.46","value":"62.46","low":"62.46","high":"62.5","ts":"1767945000"},{"volume":"158","open":"62.49","close":"62.49","value":"62.49","low":"62.48","high":"62.49","ts":"1767945300"},{"volume":"2897","open":"62.39","close":"62.41","value":"62.41","low":"62.38","high":"62.41","ts":"1767945600"},{"volume":"42","open":"62.44","close":"62.45","value":"62.45","low":"62.44","high":"62.46","ts":"1767945900"},{"volume":"47","open":"62.39","close":"62.39","value":"62.39","low":"62.38","high":"62.39","ts":"1767946200"},{"volume":"21","open":"62.4","close":"62.39","value":"62.39","low":"62.39","high":"62.4","ts":"1767946500"},{"volume":"109","open":"62.39","close":"62.4","value":"62.4","low":"62.39","high":"62.41","ts":"1767946800"},{"volume":"185","open":"62.4","close":"62.37","value":"62.37","low":"62.37","high":"62.43","ts":"1767947100"},{"volume":"315","open":"62.47","close":"62.46","value":"62.46","low":"62.45","high":"62.48","ts":"1767947400"},{"volume":"64","open":"62.42","close":"62.44","value":"62.44","low":"62.41","high":"62.44","ts":"1767947700"},{"volume":"82","open":"62.39","close":"62.4","value":"62.4","low":"62.39","high":"62.43","ts":"1767948000"},{"volume":"86","open":"62.41","close":"62.42","value":"62.42","low":"62.41","high":"62.42","ts":"1767948300"},{"volume":"880","open":"62.36","close":"62.32","value":"62.32","low":"62.31","high":"62.36","ts":"1767948600"},{"volume":"144","open":"62.32","close":"62.32","value":"62.32","low":"62.32","high":"62.34","ts":"1767948900"},{"volume":"69","open":"62.39","close":"62.39","value":"62.39","low":"62.39","high":"62.4","ts":"1767949200"},{"volume":"96","open":"62.41","close":"62.43","value":"62.43","low":"62.41","high":"62.45","ts":"1767949500"},{"volume":"187","open":"62.37","close":"62.34","value":"62.34","low":"62.34","high":"62.37","ts":"1767949800"},{"volume":"1733","open":"62.27","close":"62.24","value":"62.24","low":"62.23","high":"62.28","ts":"1767950100"},{"volume":"224","open":"62.28","close":"62.24","value":"62.24","low":"62.24","high":"62.28","ts":"1767950400"},{"volume":"700","open":"62.12","close":"62.11","value":"62.11","low":"62.11","high":"62.14","ts":"1767950700"},{"volume":"6603","open":"61.94","close":"61.91","value":"61.91","low":"61.86","high":"61.94","ts":"1767951000"},{"volume":"1469","open":"61.9","close":"61.87","value":"61.87","low":"61.86","high":"61.9","ts":"1767951300"},{"volume":"1139","open":"61.83","close":"61.88","value":"61.88","low":"61.82","high":"61.89","ts":"1767951600"},{"volume":"970","open":"61.99","close":"62.02","value":"62.02","low":"61.99","high":"62.03","ts":"1767951900"},{"volume":"954","open":"62.04","close":"62.09","value":"62.09","low":"62.04","high":"62.1","ts":"1767952200"},{"volume":"489","open":"62.16","close":"62.13","value":"62.13","low":"62.11","high":"62.16","ts":"1767952500"},{"volume":"313","open":"62.18","close":"62.12","value":"62.12","low":"62.11","high":"62.18","ts":"1767952800"},{"volume":"774","open":"62.07","close":"62.05","value":"62.05","low":"62.05","high":"62.08","ts":"1767953100"},{"volume":"260","open":"62.09","close":"62.08","value":"62.08","low":"62.07","high":"62.09","ts":"1767953400"},{"volume":"2324","open":"62.15","close":"62.23","value":"62.23","low":"62.14","high":"62.24","ts":"1767953700"},{"volume":"501","open":"62.22","close":"62.2","value":"62.2","low":"62.2","high":"62.22","ts":"1767954000"},{"volume":"914","open":"62.16","close":"62.11","value":"62.11","low":"62.09","high":"62.16","ts":"1767954300"},{"volume":"144","open":"62.15","close":"62.17","value":"62.17","low":"62.15","high":"62.18","ts":"1767954600"},{"volume":"435","open":"62.27","close":"62.22","value":"62.22","low":"62.21","high":"62.27","ts":"1767954900"},{"volume":"101","open":"62.23","close":"62.23","value":"62.23","low":"62.22","high":"62.25","ts":"1767955200"},{"volume":"48","open":"62.24","close":"62.24","value":"62.24","low":"62.24","high":"62.24","ts":"1767955500"},{"volume":"167","open":"62.25","close":"62.23","value":"62.23","low":"62.23","high":"62.25","ts":"1767955800"},{"volume":"116","open":"62.27","close":"62.27","value":"62.27","low":"62.27","high":"62.3","ts":"1767956100"},{"volume":"527","open":"62.44","close":"62.42","value":"62.42","low":"62.42","high":"62.44","ts":"1767956700"},{"volume":"822","open":"62.5","close":"62.45","value":"62.45","low":"62.45","high":"62.5","ts":"1767957000"},{"volume":"495","open":"62.41","close":"62.41","value":"62.41","low":"62.41","high":"62.42","ts":"1767957300"},{"volume":"132","open":"62.38","close":"62.36","value":"62.36","low":"62.36","high":"62.38","ts":"1767957600"},{"volume":"21","open":"62.4","close":"62.4","value":"62.4","low":"62.39","high":"62.4","ts":"1767957900"},{"volume":"83","open":"62.43","close":"62.41","value":"62.41","low":"62.4","high":"62.43","ts":"1767958200"},{"volume":"295","open":"62.49","close":"62.48","value":"62.48","low":"62.48","high":"62.5","ts":"1767958500"},{"volume":"649","open":"62.5","close":"62.52","value":"62.52","low":"62.49","high":"62.53","ts":"1767958800"},{"volume":"555","open":"62.49","close":"62.52","value":"62.52","low":"62.49","high":"62.53","ts":"1767959100"},{"volume":"478","open":"62.5","close":"62.47","value":"62.47","low":"62.46","high":"62.5","ts":"1767959400"},{"volume":"82","open":"62.54","close":"62.5","value":"62.5","low":"62.5","high":"62.54","ts":"1767959700"},{"volume":"156","open":"62.54","close":"62.53","value":"62.53","low":"62.53","high":"62.55","ts":"1767960000"},{"volume":"117","open":"62.47","close":"62.48","value":"62.48","low":"62.47","high":"62.49","ts":"1767960300"},{"volume":"359","open":"62.48","close":"62.47","value":"62.47","low":"62.46","high":"62.48","ts":"1767960600"},{"volume":"200","open":"62.47","close":"62.46","value":"62.46","low":"62.46","high":"62.47","ts":"1767960900"},{"volume":"180","open":"62.49","close":"62.48","value":"62.48","low":"62.47","high":"62.49","ts":"1767961200"},{"volume":"67","open":"62.49","close":"62.48","value":"62.48","low":"62.47","high":"62.49","ts":"1767961500"},{"volume":"34","open":"62.49","close":"62.48","value":"62.48","low":"62.47","high":"62.49","ts":"1767961800"},{"volume":"219","open":"62.42","close":"62.44","value":"62.44","low":"62.42","high":"62.44","ts":"1767962100"},{"volume":"457","open":"62.38","close":"62.39","value":"62.39","low":"62.35","high":"62.39","ts":"1767962400"},{"volume":"235","open":"62.35","close":"62.38","value":"62.38","low":"62.35","high":"62.39","ts":"1767962700"},{"volume":"432","open":"62.34","close":"62.3","value":"62.3","low":"62.3","high":"62.34","ts":"1767963000"},{"volume":"149","open":"62.34","close":"62.3","value":"62.3","low":"62.3","high":"62.34","ts":"1767963300"},{"volume":"229","open":"62.44","close":"62.46","value":"62.46","low":"62.44","high":"62.46","ts":"1767963600"},{"volume":"72","open":"62.34","close":"62.35","value":"62.35","low":"62.34","high":"62.35","ts":"1767963900"},{"volume":"27","open":"62.38","close":"62.38","value":"62.38","low":"62.37","high":"62.38","ts":"1767964200"},{"volume":"183","open":"62.32","close":"62.31","value":"62.31","low":"62.31","high":"62.33","ts":"1767964500"},{"volume":"521","open":"62.28","close":"62.25","value":"62.25","low":"62.24","high":"62.28","ts":"1767964800"},{"volume":"136","open":"62.3","close":"62.28","value":"62.28","low":"62.28","high":"62.3","ts":"1767965100"},{"volume":"115","open":"62.31","close":"62.31","value":"62.31","low":"62.29","high":"62.31","ts":"1767965400"},{"volume":"768","open":"62.16","close":"62.15","value":"62.15","low":"62.15","high":"62.2","ts":"1767965700"},{"volume":"94","open":"62.23","close":"62.23","value":"62.23","low":"62.22","high":"62.25","ts":"1767966000"},{"volume":"106","open":"62.31","close":"62.35","value":"62.35","low":"62.31","high":"62.35","ts":"1767966300"},{"volume":"1230","open":"62.44","close":"62.43","value":"62.43","low":"62.42","high":"62.45","ts":"1767966600"},{"volume":"23","open":"62.42","close":"62.41","value":"62.41","low":"62.4","high":"62.42","ts":"1767966900"},{"volume":"106","open":"62.41","close":"62.44","value":"62.44","low":"62.41","high":"62.45","ts":"1767967200"},{"volume":"2509","open":"62.53","close":"62.6","value":"62.6","low":"62.53","high":"62.61","ts":"1767967500"},{"volume":"771","open":"62.72","close":"62.77","value":"62.77","low":"62.72","high":"62.77","ts":"1767967800"},{"volume":"8866","open":"63.09","close":"63.18","value":"63.18","low":"63.04","high":"63.22","ts":"1767968100"},{"volume":"441","open":"62.97","close":"62.93","value":"62.93","low":"62.93","high":"62.98","ts":"1767968400"},{"volume":"1036","open":"62.9","close":"62.98","value":"62.98","low":"62.9","high":"62.99","ts":"1767968700"},{"volume":"425","open":"63.02","close":"63.07","value":"63.07","low":"63.02","high":"63.07","ts":"1767969000"},{"volume":"1494","open":"63.14","close":"63.2","value":"63.2","low":"63.14","high":"63.23","ts":"1767969300"},{"volume":"462","open":"63.16","close":"63.19","value":"63.19","low":"63.14","high":"63.21","ts":"1767969600"},{"volume":"678","open":"63.13","close":"63.22","value":"63.22","low":"63.13","high":"63.22","ts":"1767969900"},{"volume":"274","open":"63.34","close":"63.37","value":"63.37","low":"63.34","high":"63.37","ts":"1767970200"},{"volume":"1424","open":"63.23","close":"63.26","value":"63.26","low":"63.22","high":"63.26","ts":"1767970500"},{"volume":"339","open":"63.18","close":"63.14","value":"63.14","low":"63.14","high":"63.18","ts":"1767970800"},{"volume":"683","open":"63.03","close":"63.05","value":"63.05","low":"63.01","high":"63.05","ts":"1767971100"},{"volume":"297","open":"63.13","close":"63.15","value":"63.15","low":"63.13","high":"63.17","ts":"1767971400"},{"volume":"136","open":"63.15","close":"63.12","value":"63.12","low":"63.12","high":"63.15","ts":"1767971700"},{"volume":"412","open":"63.22","close":"63.24","value":"63.24","low":"63.21","high":"63.25","ts":"1767972000"},{"volume":"477","open":"63.34","close":"63.35","value":"63.35","low":"63.33","high":"63.36","ts":"1767972300"},{"volume":"1395","open":"63.34","close":"63.3","value":"63.3","low":"63.28","high":"63.35","ts":"1767972600"},{"volume":"1859","open":"63.3","close":"63.37","value":"63.37","low":"63.23","high":"63.37","ts":"1767972900"},{"volume":"3151","open":"63.36","close":"63.39","value":"63.39","low":"63.32","high":"63.41","ts":"1767973200"},{"volume":"2757","open":"63.38","close":"63.45","value":"63.45","low":"63.35","high":"63.48","ts":"1767973500"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"89","open":"60.42","close":"60.43","value":"60.43","low":"60.42","high":"60.43","ts":"1767592800"},{"volume":"326","open":"60.28","close":"60.28","value":"60.28","low":"60.27","high":"60.29","ts":"1767596400"},{"volume":"569","open":"60.21","close":"60.14","value":"60.14","low":"60.13","high":"60.22","ts":"1767600000"},{"volume":"100","open":"60.84","close":"60.85","value":"60.85","low":"60.83","high":"60.85","ts":"1767603600"},{"volume":"69","open":"60.76","close":"60.73","value":"60.73","low":"60.73","high":"60.76","ts":"1767607200"},{"volume":"51","open":"61","close":"61","value":"61","low":"61","high":"61.01","ts":"1767610800"},{"volume":"960","open":"61.17","close":"61.2","value":"61.2","low":"61.16","high":"61.2","ts":"1767614400"},{"volume":"60","open":"61.17","close":"61.21","value":"61.21","low":"61.17","high":"61.21","ts":"1767618000"},{"volume":"373","open":"61.35","close":"61.35","value":"61.35","low":"61.32","high":"61.36","ts":"1767621600"},{"volume":"585","open":"61.65","close":"61.67","value":"61.67","low":"61.64","high":"61.67","ts":"1767625200"},{"volume":"1209","open":"61.47","close":"61.49","value":"61.49","low":"61.47","high":"61.5","ts":"1767628800"},{"volume":"467","open":"61.63","close":"61.65","value":"61.65","low":"61.62","high":"61.65","ts":"1767632400"},{"volume":"8181","open":"61.65","close":"61.66","value":"61.66","low":"61.6","high":"61.79","ts":"1767636000"},{"volume":"5012","open":"61.66","close":"61.66","value":"61.66","low":"61.56","high":"61.74","ts":"1767639600"},{"volume":"5779","open":"61.67","close":"61.74","value":"61.74","low":"61.66","high":"61.77","ts":"1767643200"},{"volume":"1","open":"61.53","close":"61.53","value":"61.53","low":"61.53","high":"61.53","ts":"1767679200"},{"volume":"166","open":"61.39","close":"61.37","value":"61.37","low":"61.36","high":"61.39","ts":"1767682800"},{"volume":"729","open":"61.9","close":"61.92","value":"61.92","low":"61.87","high":"61.92","ts":"1767686400"},{"volume":"59","open":"61.87","close":"61.84","value":"61.84","low":"61.83","high":"61.87","ts":"1767690000"},{"volume":"89","open":"61.98","close":"61.97","value":"61.97","low":"61.97","high":"61.99","ts":"1767693600"},{"volume":"243","open":"62.06","close":"62.03","value":"62.03","low":"62.03","high":"62.07","ts":"1767697200"},{"volume":"20","open":"61.98","close":"61.98","value":"61.98","low":"61.98","high":"61.99","ts":"1767700800"},{"volume":"139","open":"62.18","close":"62.2","value":"62.2","low":"62.17","high":"62.2","ts":"1767704400"},{"volume":"1341","open":"61.63","close":"61.59","value":"61.59","low":"61.56","high":"61.65","ts":"1767708000"},{"volume":"332","open":"61.63","close":"61.61","value":"61.61","low":"61.6","high":"61.63","ts":"1767711600"},{"volume":"96","open":"61.47","close":"61.46","value":"61.46","low":"61.45","high":"61.47","ts":"1767715200"},{"volume":"18","open":"61.17","close":"61.18","value":"61.18","low":"61.16","high":"61.18","ts":"1767718800"},{"volume":"6515","open":"61.16","close":"60.92","value":"60.92","low":"60.91","high":"61.16","ts":"1767722400"},{"volume":"31196","open":"60.92","close":"60.48","value":"60.48","low":"60.48","high":"60.93","ts":"1767726000"},{"volume":"17310","open":"60.47","close":"60.55","value":"60.55","low":"60.41","high":"60.6","ts":"1767729600"},{"volume":"7","open":"60.26","close":"60.26","value":"60.26","low":"60.25","high":"60.26","ts":"1767852000"},{"volume":"455","open":"60.1","close":"60.12","value":"60.12","low":"60.09","high":"60.13","ts":"1767855600"},{"volume":"117","open":"60.1","close":"60.12","value":"60.12","low":"60.1","high":"60.12","ts":"1767859200"},{"volume":"231","open":"60.39","close":"60.36","value":"60.36","low":"60.36","high":"60.4","ts":"1767862800"},{"volume":"191","open":"60.57","close":"60.57","value":"60.57","low":"60.56","high":"60.59","ts":"1767866400"},{"volume":"578","open":"60.76","close":"60.75","value":"60.75","low":"60.72","high":"60.76","ts":"1767870000"},{"volume":"209","open":"60.86","close":"60.88","value":"60.88","low":"60.86","high":"60.88","ts":"1767873600"},{"volume":"279","open":"61.02","close":"61.05","value":"61.05","low":"61","high":"61.05","ts":"1767877200"},{"volume":"264","open":"60.96","close":"60.94","value":"60.94","low":"60.92","high":"60.96","ts":"1767880800"},{"volume":"209","open":"60.87","close":"60.86","value":"60.86","low":"60.84","high":"60.87","ts":"1767884400"},{"volume":"16","open":"61.12","close":"61.1","value":"61.1","low":"61.1","high":"61.12","ts":"1767888000"},{"volume":"3","open":"61.33","close":"61.32","value":"61.32","low":"61.32","high":"61.33","ts":"1767891600"},{"volume":"15178","open":"61.46","close":"61.75","value":"61.75","low":"61.46","high":"61.77","ts":"1767895200"},{"volume":"43979","open":"61.75","close":"62.31","value":"62.31","low":"61.62","high":"62.43","ts":"1767898800"},{"volume":"28766","open":"62.3","close":"62.81","value":"62.81","low":"62.3","high":"62.87","ts":"1767902400"},{"volume":"19","open":"62.51","close":"62.5","value":"62.5","low":"62.49","high":"62.51","ts":"1767938400"},{"volume":"158","open":"62.49","close":"62.49","value":"62.49","low":"62.48","high":"62.49","ts":"1767942000"},{"volume":"144","open":"62.32","close":"62.32","value":"62.32","low":"62.32","high":"62.34","ts":"1767945600"},{"volume":"489","open":"62.16","close":"62.13","value":"62.13","low":"62.11","high":"62.16","ts":"1767949200"},{"volume":"116","open":"62.27","close":"62.27","value":"62.27","low":"62.27","high":"62.3","ts":"1767952800"},{"volume":"82","open":"62.54","close":"62.5","value":"62.5","low":"62.5","high":"62.54","ts":"1767956400"},{"volume":"149","open":"62.34","close":"62.3","value":"62.3","low":"62.3","high":"62.34","ts":"1767960000"},{"volume":"8116","open":"62.16","close":"62.41","value":"62.41","low":"62.15","high":"62.47","ts":"1767963600"},{"volume":"71322","open":"62.42","close":"63.26","value":"63.26","low":"62.35","high":"63.39","ts":"1767967200"},{"volume":"24702","open":"63.25","close":"63.45","value":"63.45","low":"63.01","high":"63.48","ts":"1767970800"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"269573","open":"62.19","close":"62.66","value":"62.66","low":"61.47","high":"62.75","ts":"1765314000"},{"volume":"270062","open":"62.1","close":"61.5","value":"61.5","low":"60.99","high":"62.12","ts":"1765400400"},{"volume":"238920","open":"61.76","close":"61.29","value":"61.29","low":"60.98","high":"61.88","ts":"1765486800"},{"volume":"1815","open":"61.32","close":"61.39","value":"61.39","low":"61.25","high":"61.41","ts":"1765573200"},{"volume":"1952","open":"61.38","close":"61.41","value":"61.41","low":"61.3","high":"61.46","ts":"1765659600"},{"volume":"251838","open":"61.43","close":"60.54","value":"60.54","low":"60.33","high":"61.58","ts":"1765746000"},{"volume":"346865","open":"60.38","close":"59.02","value":"59.02","low":"58.9","high":"60.47","ts":"1765832400"},{"volume":"377825","open":"59.76","close":"60.53","value":"60.53","low":"59.54","high":"60.57","ts":"1765918800"},{"volume":"317347","open":"60.24","close":"59.87","value":"59.87","low":"59.61","high":"60.39","ts":"1766005200"},{"volume":"281505","open":"59.79","close":"60.65","value":"60.65","low":"59.57","high":"60.78","ts":"1766091600"},{"volume":"2011","open":"60.62","close":"60.64","value":"60.64","low":"60.57","high":"60.78","ts":"1766178000"},{"volume":"3900","open":"60.64","close":"60.83","value":"60.83","low":"60.61","high":"60.93","ts":"1766264400"},{"volume":"298024","open":"61.13","close":"62.1","value":"62.1","low":"60.93","high":"62.18","ts":"1766350800"},{"volume":"227260","open":"61.88","close":"62.44","value":"62.44","low":"61.77","high":"62.52","ts":"1766437200"},{"volume":"176599","open":"62.41","close":"62.3","value":"62.3","low":"62.07","high":"62.74","ts":"1766523600"},{"volume":"20932","open":"62.26","close":"62.08","value":"62.08","low":"62.04","high":"62.3","ts":"1766610000"},{"volume":"226063","open":"62.24","close":"60.83","value":"60.83","low":"60.63","high":"62.69","ts":"1766696400"},{"volume":"1935","open":"60.87","close":"60.87","value":"60.87","low":"60.74","high":"60.92","ts":"1766782800"},{"volume":"3132","open":"60.89","close":"60.83","value":"60.83","low":"60.82","high":"61.04","ts":"1766869200"},{"volume":"213887","open":"61.28","close":"61.84","value":"61.84","low":"61.24","high":"62.2","ts":"1766955600"},{"volume":"113970","open":"61.95","close":"61.96","value":"61.96","low":"61.81","high":"62.34","ts":"1767042000"},{"volume":"249496","open":"60.57","close":"61.74","value":"61.74","low":"59.85","high":"61.79","ts":"1767560400"},{"volume":"299362","open":"61.6","close":"60.55","value":"60.55","low":"60.41","high":"62.3","ts":"1767646800"},{"volume":"332296","open":"60.35","close":"62.81","value":"62.81","low":"59.91","high":"62.87","ts":"1767819600"},{"volume":"289123","open":"62.33","close":"63.45","value":"63.45","low":"61.8","high":"63.48","ts":"1767906000"}]},{"range":"year","tabText":"Год","data":[{"volume":"199028","open":"76.28","close":"77.19","value":"77.19","low":"75.9","high":"77.26","ts":"1736370000"},{"volume":"533675","open":"77.33","close":"79.52","value":"79.52","low":"77.3","high":"80.6","ts":"1736456400"},{"volume":"292837","open":"81.28","close":"80.77","value":"80.77","low":"80.26","high":"81.52","ts":"1736715600"},{"volume":"242864","open":"80.47","close":"80.07","value":"80.07","low":"79.75","high":"80.98","ts":"1736802000"},{"volume":"328203","open":"80.27","close":"82.25","value":"82.25","low":"79.58","high":"82.44","ts":"1736888400"},{"volume":"340349","open":"82.17","close":"81.25","value":"81.25","low":"80.37","high":"82.17","ts":"1736974800"},{"volume":"240163","open":"81.42","close":"80.71","value":"80.71","low":"80.47","high":"81.79","ts":"1737061200"},{"volume":"284734","open":"80.54","close":"79.86","value":"79.86","low":"79.35","high":"80.82","ts":"1737320400"},{"volume":"280274","open":"79.72","close":"79.41","value":"79.41","low":"78.41","high":"79.83","ts":"1737406800"},{"volume":"249308","open":"78.96","close":"78.92","value":"78.92","low":"78.71","high":"79.8","ts":"1737493200"},{"volume":"304640","open":"78.66","close":"77.95","value":"77.95","low":"77.9","high":"79.49","ts":"1737579600"},{"volume":"212070","open":"78.13","close":"78.47","value":"78.47","low":"77.94","high":"78.91","ts":"1737666000"},{"volume":"312682","open":"77.98","close":"76.96","value":"76.96","low":"76.38","high":"78.9","ts":"1737925200"},{"volume":"77","open":"77.61","close":"77.55","value":"77.55","low":"77.55","high":"77.63","ts":"1738011600"},{"volume":"138","open":"76.74","close":"76.77","value":"76.77","low":"76.72","high":"76.79","ts":"1738098000"},{"volume":"136","open":"77.1","close":"77.06","value":"77.06","low":"77.06","high":"77.14","ts":"1738184400"},{"volume":"134153","open":"77.19","close":"76.8","value":"76.8","low":"76.46","high":"77.25","ts":"1738270800"},{"volume":"354859","open":"76.22","close":"75.87","value":"75.87","low":"75.17","high":"77.15","ts":"1738530000"},{"volume":"460829","open":"75.26","close":"76.11","value":"76.11","low":"74.25","high":"76.59","ts":"1738616400"},{"volume":"207926","open":"76","close":"74.77","value":"74.77","low":"74.64","high":"76.13","ts":"1738702800"},{"volume":"271495","open":"74.83","close":"74.26","value":"74.26","low":"74.17","high":"75.4","ts":"1738789200"},{"volume":"166516","open":"74.62","close":"74.71","value":"74.71","low":"74.37","high":"75.12","ts":"1738875600"},{"volume":"177339","open":"75.07","close":"76.03","value":"76.03","low":"75.01","high":"76.04","ts":"1739134800"},{"volume":"219307","open":"76.18","close":"76.89","value":"76.89","low":"76.18","high":"77.09","ts":"1739221200"},{"volume":"233633","open":"76.69","close":"75.16","value":"75.16","low":"75.11","high":"76.85","ts":"1739307600"},{"volume":"239102","open":"74.71","close":"75.2","value":"75.2","low":"74.21","high":"75.2","ts":"1739394000"},{"volume":"200703","open":"75.18","close":"74.75","value":"74.75","low":"74.6","high":"75.86","ts":"1739480400"},{"volume":"157320","open":"74.86","close":"75.22","value":"75.22","low":"74.51","high":"75.37","ts":"1739739600"},{"volume":"240603","open":"75.27","close":"75.72","value":"75.72","low":"74.93","high":"75.96","ts":"1739826000"},{"volume":"100090","open":"75.98","close":"76.52","value":"76.52","low":"75.94","high":"76.65","ts":"1739912400"},{"volume":"149679","open":"75.87","close":"76.37","value":"76.37","low":"75.75","high":"76.93","ts":"1739998800"},{"volume":"210962","open":"76.25","close":"74.37","value":"74.37","low":"74.29","high":"76.29","ts":"1740085200"},{"volume":"176875","open":"74.38","close":"74.83","value":"74.83","low":"74.14","high":"74.94","ts":"1740344400"},{"volume":"231589","open":"75.06","close":"73.19","value":"73.19","low":"72.77","high":"75.12","ts":"1740430800"},{"volume":"176667","open":"73.29","close":"72.83","value":"72.83","low":"72.5","high":"73.39","ts":"1740517200"},{"volume":"221802","open":"72.82","close":"73.91","value":"73.91","low":"72.57","high":"74.19","ts":"1740603600"},{"volume":"136814","open":"73.63","close":"73.18","value":"73.18","low":"72.96","high":"73.68","ts":"1740690000"},{"volume":"266351","open":"73.09","close":"71.36","value":"71.36","low":"71.24","high":"73.35","ts":"1740949200"},{"volume":"293695","open":"71.08","close":"71.21","value":"71.21","low":"70","high":"71.31","ts":"1741035600"},{"volume":"339681","open":"70.9","close":"69.46","value":"69.46","low":"68.62","high":"71.24","ts":"1741122000"},{"volume":"268593","open":"69.52","close":"69.55","value":"69.55","low":"68.92","high":"69.95","ts":"1741208400"},{"volume":"329313","open":"69.66","close":"70.41","value":"70.41","low":"69.61","high":"71.46","ts":"1741294800"},{"volume":"202495","open":"70.1","close":"69.3","value":"69.3","low":"69.19","high":"70.91","ts":"1741554000"},{"volume":"184079","open":"69.4","close":"70","value":"70","low":"69.4","high":"70.47","ts":"1741640400"},{"volume":"182966","open":"70.01","close":"71.06","value":"71.06","low":"69.58","high":"71.15","ts":"1741726800"},{"volume":"222507","open":"70.93","close":"70.08","value":"70.08","low":"69.83","high":"71.29","ts":"1741813200"},{"volume":"137155","open":"70.38","close":"70.6","value":"70.6","low":"70.06","high":"70.82","ts":"1741899600"},{"volume":"182641","open":"71.08","close":"71.15","value":"71.15","low":"70.77","high":"71.69","ts":"1742158800"},{"volume":"261939","open":"71.49","close":"70.48","value":"70.48","low":"70.37","high":"72.19","ts":"1742245200"},{"volume":"230027","open":"70.36","close":"70.93","value":"70.93","low":"69.96","high":"71.26","ts":"1742331600"},{"volume":"239502","open":"71.18","close":"72.26","value":"72.26","low":"70.57","high":"72.29","ts":"1742418000"},{"volume":"149730","open":"72.24","close":"72.11","value":"72.11","low":"71.53","high":"72.33","ts":"1742504400"},{"volume":"197923","open":"72.03","close":"72.98","value":"72.98","low":"71.92","high":"73.09","ts":"1742763600"},{"volume":"195569","open":"72.97","close":"73.11","value":"73.11","low":"72.48","high":"73.49","ts":"1742850000"},{"volume":"209683","open":"73.2","close":"73.96","value":"73.96","low":"73.04","high":"74.11","ts":"1742936400"},{"volume":"142030","open":"73.73","close":"73.92","value":"73.92","low":"73.2","high":"73.98","ts":"1743022800"},{"volume":"143937","open":"73.74","close":"73.43","value":"73.43","low":"73.18","high":"74.14","ts":"1743109200"},{"volume":"177313","open":"72.56","close":"74.63","value":"74.63","low":"72.44","high":"74.89","ts":"1743368400"},{"volume":"156304","open":"74.79","close":"74.43","value":"74.43","low":"74.26","high":"75.17","ts":"1743454800"},{"volume":"224594","open":"74.37","close":"74.22","value":"74.22","low":"73.8","high":"75.39","ts":"1743541200"},{"volume":"450750","open":"73.13","close":"69.84","value":"69.84","low":"69.56","high":"73.19","ts":"1743627600"},{"volume":"873927","open":"69.6","close":"66.09","value":"66.09","low":"64.26","high":"69.69","ts":"1743714000"},{"volume":"644459","open":"64.91","close":"64.54","value":"64.54","low":"62.81","high":"67.36","ts":"1743973200"},{"volume":"404543","open":"64.87","close":"61.59","value":"61.59","low":"61.51","high":"65.21","ts":"1744059600"},{"volume":"1136765","open":"60.94","close":"65.83","value":"65.83","low":"58.61","high":"65.9","ts":"1744146000"},{"volume":"552901","open":"65.07","close":"63.58","value":"63.58","low":"62.16","high":"65.34","ts":"1744232400"},{"volume":"403980","open":"63.91","close":"64.75","value":"64.75","low":"62.92","high":"65.09","ts":"1744318800"},{"volume":"297016","open":"64.94","close":"65.11","value":"65.11","low":"64.18","high":"65.94","ts":"1744578000"},{"volume":"241221","open":"65.16","close":"64.9","value":"64.9","low":"64.3","high":"65.48","ts":"1744664400"},{"volume":"356699","open":"64.09","close":"66.06","value":"66.06","low":"63.9","high":"66.38","ts":"1744750800"},{"volume":"282369","open":"66.54","close":"67.67","value":"67.67","low":"66.18","high":"68.16","ts":"1744837200"},{"volume":"40839","open":"67.8","close":"68.04","value":"68.04","low":"67.56","high":"68.49","ts":"1744923600"},{"volume":"256112","open":"67.15","close":"66.59","value":"66.59","low":"65.74","high":"67.21","ts":"1745182800"},{"volume":"257173","open":"66.62","close":"67.31","value":"67.31","low":"66.58","high":"68.04","ts":"1745269200"},{"volume":"482695","open":"68.08","close":"66.31","value":"66.31","low":"65.4","high":"68.72","ts":"1745355600"},{"volume":"258484","open":"66.04","close":"66.54","value":"66.54","low":"65.85","high":"67","ts":"1745442000"},{"volume":"312564","open":"66.75","close":"66.96","value":"66.96","low":"65.56","high":"67.17","ts":"1745528400"},{"volume":"255266","open":"67.22","close":"65.68","value":"65.68","low":"64.7","high":"67.39","ts":"1745787600"},{"volume":"258855","open":"65.26","close":"63.91","value":"63.91","low":"63.77","high":"65.41","ts":"1745874000"},{"volume":"235586","open":"63.45","close":"63.09","value":"63.09","low":"63.02","high":"63.79","ts":"1745960400"},{"volume":"318812","open":"62.36","close":"61.64","value":"61.64","low":"60.9","high":"62.67","ts":"1746133200"},{"volume":"283250","open":"59.66","close":"60.44","value":"60.44","low":"59.52","high":"60.89","ts":"1746392400"},{"volume":"403992","open":"61.12","close":"62.09","value":"62.09","low":"61.12","high":"62.83","ts":"1746478800"},{"volume":"343939","open":"62.62","close":"61.1","value":"61.1","low":"61.05","high":"63.26","ts":"1746565200"},{"volume":"299073","open":"61.55","close":"63.23","value":"63.23","low":"61.24","high":"63.26","ts":"1746651600"},{"volume":"393088","open":"64.66","close":"64.99","value":"64.99","low":"64.58","high":"66.3","ts":"1746997200"},{"volume":"282496","open":"64.93","close":"66.48","value":"66.48","low":"64.68","high":"66.74","ts":"1747083600"},{"volume":"283521","open":"66.29","close":"65.78","value":"65.78","low":"65.63","high":"66.53","ts":"1747170000"},{"volume":"365026","open":"64.53","close":"64.47","value":"64.47","low":"63.48","high":"64.8","ts":"1747256400"},{"volume":"245708","open":"64.47","close":"65.36","value":"65.36","low":"64.11","high":"65.45","ts":"1747342800"},{"volume":"287608","open":"65.11","close":"65.47","value":"65.47","low":"64.37","high":"65.93","ts":"1747602000"},{"volume":"247908","open":"65.3","close":"65.54","value":"65.54","low":"64.8","high":"65.94","ts":"1747688400"},{"volume":"335411","open":"66.24","close":"64.62","value":"64.62","low":"64.54","high":"66.43","ts":"1747774800"},{"volume":"349181","open":"64.94","close":"64.01","value":"64.01","low":"63.53","high":"65.02","ts":"1747861200"},{"volume":"438316","open":"64.03","close":"64.93","value":"64.93","low":"63.25","high":"64.98","ts":"1747947600"},{"volume":"163216","open":"64.97","close":"64.81","value":"64.81","low":"64.48","high":"65.29","ts":"1748206800"},{"volume":"278336","open":"64.64","close":"64.24","value":"64.24","low":"63.5","high":"65.07","ts":"1748293200"},{"volume":"241760","open":"64.22","close":"64.85","value":"64.85","low":"63.96","high":"65.53","ts":"1748379600"},{"volume":"266147","open":"65.82","close":"64.15","value":"64.15","low":"63.8","high":"66.06","ts":"1748466000"},{"volume":"229001","open":"63.98","close":"63.89","value":"63.89","low":"63.6","high":"64.64","ts":"1748552400"},{"volume":"357297","open":"64.04","close":"65.07","value":"65.07","low":"63.88","high":"65.43","ts":"1748811600"},{"volume":"231127","open":"64.74","close":"65.51","value":"65.51","low":"64.44","high":"65.77","ts":"1748898000"},{"volume":"319263","open":"65.3","close":"64.79","value":"64.79","low":"64.21","high":"65.82","ts":"1748984400"},{"volume":"205026","open":"64.7","close":"65.15","value":"65.15","low":"64.67","high":"65.71","ts":"1749070800"},{"volume":"256795","open":"65.05","close":"66.52","value":"66.52","low":"64.75","high":"66.6","ts":"1749157200"},{"volume":"239171","open":"66.3","close":"67.01","value":"67.01","low":"65.93","high":"67.03","ts":"1749416400"},{"volume":"266541","open":"67.02","close":"66.45","value":"66.45","low":"66.38","high":"67.8","ts":"1749502800"},{"volume":"459410","open":"66.67","close":"69.54","value":"69.54","low":"66.34","high":"69.67","ts":"1749589200"},{"volume":"1167669","open":"74.01","close":"74.53","value":"74.53","low":"72.01","high":"75.39","ts":"1749762000"},{"volume":"1070733","open":"74.62","close":"72.85","value":"72.85","low":"70.65","high":"74.8","ts":"1750021200"},{"volume":"1051385","open":"73.36","close":"76.45","value":"76.45","low":"72.5","high":"76.55","ts":"1750107600"},{"volume":"1285285","open":"76.17","close":"75.98","value":"75.98","low":"74.5","high":"77.13","ts":"1750194000"},{"volume":"1035408","open":"76.53","close":"77.04","value":"77.04","low":"76.19","high":"78.86","ts":"1750280400"},{"volume":"713808","open":"76.44","close":"77.17","value":"77.17","low":"75.61","high":"77.4","ts":"1750366800"},{"volume":"2206694","open":"78.1","close":"70.3","value":"70.3","low":"70.05","high":"78.44","ts":"1750626000"},{"volume":"1293279","open":"68.78","close":"67.84","value":"67.84","low":"66.88","high":"69.99","ts":"1750712400"},{"volume":"582693","open":"68.12","close":"67.87","value":"67.87","low":"67.38","high":"68.79","ts":"1750798800"},{"volume":"493240","open":"68","close":"67.88","value":"67.88","low":"67.43","high":"68.99","ts":"1750885200"},{"volume":"318271","open":"68.15","close":"67.54","value":"67.54","low":"67.23","high":"68.42","ts":"1750971600"},{"volume":"210222","open":"66.88","close":"66.76","value":"66.76","low":"66.48","high":"67.24","ts":"1751230800"},{"volume":"303693","open":"66.66","close":"67.31","value":"67.31","low":"66.57","high":"67.5","ts":"1751317200"},{"volume":"435332","open":"67.26","close":"68.94","value":"68.94","low":"67.05","high":"69.1","ts":"1751403600"},{"volume":"231502","open":"68.61","close":"68.11","value":"68.11","low":"67.77","high":"68.67","ts":"1751576400"},{"volume":"439189","open":"67.94","close":"69.38","value":"69.38","low":"67.83","high":"69.6","ts":"1751835600"},{"volume":"440271","open":"69.15","close":"69.68","value":"69.68","low":"68.99","high":"70.23","ts":"1751922000"},{"volume":"450120","open":"69.73","close":"70.02","value":"70.02","low":"69.44","high":"70.5","ts":"1752008400"},{"volume":"314269","open":"70.06","close":"68.83","value":"68.83","low":"68.51","high":"70.35","ts":"1752094800"},{"volume":"254406","open":"68.88","close":"70.48","value":"70.48","low":"68.54","high":"70.62","ts":"1752181200"},{"volume":"350209","open":"70.43","close":"69.13","value":"69.13","low":"69.07","high":"71.49","ts":"1752440400"},{"volume":"269503","open":"69.09","close":"68.84","value":"68.84","low":"68.57","high":"69.44","ts":"1752526800"},{"volume":"370545","open":"68.85","close":"68.7","value":"68.7","low":"67.78","high":"69.02","ts":"1752613200"},{"volume":"287408","open":"68.7","close":"69.51","value":"69.51","low":"68.26","high":"69.56","ts":"1752699600"},{"volume":"340200","open":"69.62","close":"69.27","value":"69.27","low":"69.13","high":"70.65","ts":"1752786000"},{"volume":"234117","open":"69.39","close":"68.99","value":"68.99","low":"68.47","high":"69.54","ts":"1753045200"},{"volume":"230392","open":"68.76","close":"68.77","value":"68.77","low":"68.16","high":"69","ts":"1753131600"},{"volume":"207943","open":"68.79","close":"68.66","value":"68.66","low":"68.09","high":"68.87","ts":"1753218000"},{"volume":"303334","open":"68.65","close":"69.31","value":"69.31","low":"68.5","high":"69.49","ts":"1753304400"},{"volume":"203648","open":"69.58","close":"68.47","value":"68.47","low":"68.42","high":"69.77","ts":"1753390800"},{"volume":"272881","open":"68.81","close":"70.2","value":"70.2","low":"68.65","high":"70.34","ts":"1753650000"},{"volume":"298364","open":"70.02","close":"72.4","value":"72.4","low":"69.81","high":"72.98","ts":"1753736400"},{"volume":"344095","open":"72.4","close":"73.39","value":"73.39","low":"71.67","high":"73.56","ts":"1753822800"},{"volume":"217791","open":"72.2","close":"71.59","value":"71.59","low":"70.85","high":"72.44","ts":"1753909200"},{"volume":"359845","open":"71.56","close":"69.42","value":"69.42","low":"69.35","high":"71.72","ts":"1753995600"},{"volume":"352393","open":"69.54","close":"68.64","value":"68.64","low":"68.07","high":"69.9","ts":"1754254800"},{"volume":"266868","open":"68.69","close":"67.8","value":"67.8","low":"67.63","high":"68.84","ts":"1754341200"},{"volume":"491206","open":"68.06","close":"66.89","value":"66.89","low":"66.4","high":"69.17","ts":"1754427600"},{"volume":"277658","open":"67.26","close":"66.56","value":"66.56","low":"66.47","high":"67.72","ts":"1754514000"},{"volume":"433487","open":"66.45","close":"66.26","value":"66.26","low":"65.7","high":"67.26","ts":"1754600400"},{"volume":"236740","open":"66.34","close":"66.78","value":"66.78","low":"66","high":"67.1","ts":"1754859600"},{"volume":"197814","open":"66.93","close":"66.29","value":"66.29","low":"66.1","high":"67.1","ts":"1754946000"},{"volume":"302673","open":"66.24","close":"65.85","value":"65.85","low":"65.2","high":"66.45","ts":"1755032400"},{"volume":"225356","open":"66.05","close":"66.93","value":"66.93","low":"65.69","high":"67","ts":"1755118800"},{"volume":"231219","open":"66.84","close":"66.34","value":"66.34","low":"65.84","high":"66.85","ts":"1755205200"},{"volume":"2405","open":"66.34","close":"66.34","value":"66.34","low":"66.13","high":"66.38","ts":"1755291600"},{"volume":"4666","open":"66.31","close":"66.45","value":"66.45","low":"66.24","high":"66.75","ts":"1755378000"},{"volume":"273301","open":"66.06","close":"66.58","value":"66.58","low":"65.47","high":"66.87","ts":"1755464400"},{"volume":"211034","open":"66.2","close":"66.05","value":"66.05","low":"65.73","high":"66.41","ts":"1755550800"},{"volume":"273928","open":"66.15","close":"67.02","value":"67.02","low":"66.15","high":"67.09","ts":"1755637200"},{"volume":"280057","open":"67.18","close":"67.6","value":"67.6","low":"66.83","high":"67.78","ts":"1755723600"},{"volume":"197831","open":"67.7","close":"67.81","value":"67.81","low":"67.46","high":"67.99","ts":"1755810000"},{"volume":"1053","open":"67.83","close":"67.78","value":"67.78","low":"67.72","high":"67.83","ts":"1755896400"},{"volume":"1419","open":"67.8","close":"67.86","value":"67.86","low":"67.77","high":"67.88","ts":"1755982800"},{"volume":"229685","open":"67.83","close":"68.69","value":"68.69","low":"67.67","high":"68.96","ts":"1756069200"},{"volume":"278774","open":"68.49","close":"67.37","value":"67.37","low":"67.18","high":"68.52","ts":"1756155600"},{"volume":"253529","open":"67.28","close":"67.78","value":"67.78","low":"66.93","high":"68.07","ts":"1756242000"},{"volume":"215911","open":"67.53","close":"68.21","value":"68.21","low":"67.41","high":"68.66","ts":"1756328400"},{"volume":"129514","open":"68.19","close":"68.15","value":"68.15","low":"67.9","high":"68.37","ts":"1756414800"},{"volume":"1921","open":"68.15","close":"68.15","value":"68.15","low":"68.14","high":"68.16","ts":"1756501200"},{"volume":"1441","open":"67.43","close":"67.45","value":"67.45","low":"67.36","high":"67.47","ts":"1756587600"},{"volume":"152538","open":"67.31","close":"68.01","value":"68.01","low":"67.14","high":"68.21","ts":"1756674000"},{"volume":"318448","open":"68.25","close":"68.88","value":"68.88","low":"67.95","high":"69.24","ts":"1756760400"},{"volume":"294083","open":"68.79","close":"67.46","value":"67.46","low":"67.41","high":"68.91","ts":"1756846800"},{"volume":"289124","open":"67.25","close":"66.8","value":"66.8","low":"66.36","high":"67.36","ts":"1756933200"},{"volume":"329807","open":"66.87","close":"65.65","value":"65.65","low":"65.22","high":"67.04","ts":"1757019600"},{"volume":"2524","open":"65.65","close":"65.65","value":"65.65","low":"65.6","high":"65.75","ts":"1757106000"},{"volume":"7407","open":"65.66","close":"65.41","value":"65.41","low":"65.28","high":"65.79","ts":"1757192400"},{"volume":"292534","open":"66.42","close":"66.3","value":"66.3","low":"65.77","high":"66.94","ts":"1757278800"},{"volume":"276556","open":"66.42","close":"66.51","value":"66.51","low":"66.34","high":"67.37","ts":"1757365200"},{"volume":"250510","open":"67.02","close":"67.48","value":"67.48","low":"66.67","high":"67.72","ts":"1757451600"},{"volume":"228074","open":"67.35","close":"66.27","value":"66.27","low":"66.06","high":"67.47","ts":"1757538000"},{"volume":"404774","open":"65.97","close":"66.91","value":"66.91","low":"65.76","high":"68.14","ts":"1757624400"},{"volume":"3956","open":"66.9","close":"67.2","value":"67.2","low":"66.9","high":"67.29","ts":"1757710800"},{"volume":"1522","open":"67.17","close":"67.16","value":"67.16","low":"67.06","high":"67.19","ts":"1757797200"},{"volume":"178970","open":"67.4","close":"67.45","value":"67.45","low":"66.99","high":"67.78","ts":"1757883600"},{"volume":"309916","open":"67.49","close":"68.5","value":"68.5","low":"67.01","high":"68.63","ts":"1757970000"},{"volume":"238532","open":"68.39","close":"67.9","value":"67.9","low":"67.61","high":"68.57","ts":"1758056400"},{"volume":"354419","open":"67.73","close":"67.47","value":"67.47","low":"67.2","high":"68.4","ts":"1758142800"},{"volume":"262815","open":"67.25","close":"66.69","value":"66.69","low":"66.48","high":"67.51","ts":"1758229200"},{"volume":"232956","open":"67.04","close":"66.6","value":"66.6","low":"66","high":"67.28","ts":"1758488400"},{"volume":"311522","open":"66.23","close":"67.83","value":"67.83","low":"66.16","high":"67.98","ts":"1758574800"},{"volume":"301346","open":"67.75","close":"69.04","value":"69.04","low":"67.47","high":"69.29","ts":"1758661200"},{"volume":"337081","open":"69.03","close":"69.54","value":"69.54","low":"68.4","high":"69.59","ts":"1758747600"},{"volume":"288755","open":"69.54","close":"69.73","value":"69.73","low":"69.06","high":"70.7","ts":"1758834000"},{"volume":"4955","open":"69.74","close":"70.04","value":"70.04","low":"69.67","high":"70.32","ts":"1758920400"},{"volume":"1684","open":"70.01","close":"70.05","value":"70.05","low":"69.9","high":"70.12","ts":"1759006800"},{"volume":"349281","open":"69.89","close":"67.64","value":"67.64","low":"67.54","high":"69.99","ts":"1759093200"},{"volume":"225830","open":"66.72","close":"66.15","value":"66.15","low":"65.66","high":"66.83","ts":"1759179600"},{"volume":"334247","open":"66.21","close":"65.56","value":"65.56","low":"65.16","high":"66.64","ts":"1759266000"},{"volume":"334451","open":"65.73","close":"64.44","value":"64.44","low":"64.11","high":"65.77","ts":"1759352400"},{"volume":"231186","open":"64.67","close":"64.57","value":"64.57","low":"64.33","high":"65.1","ts":"1759438800"},{"volume":"4096","open":"64.56","close":"64.47","value":"64.47","low":"64.35","high":"64.58","ts":"1759525200"},{"volume":"5558","open":"64.44","close":"64.72","value":"64.72","low":"64.41","high":"64.89","ts":"1759611600"},{"volume":"282695","open":"65.3","close":"65.61","value":"65.61","low":"64.87","high":"65.85","ts":"1759698000"},{"volume":"239644","open":"65.73","close":"65.89","value":"65.89","low":"64.64","high":"65.91","ts":"1759784400"},{"volume":"217364","open":"65.98","close":"66.2","value":"66.2","low":"65.85","high":"66.57","ts":"1759870800"},{"volume":"236242","open":"66.39","close":"65.2","value":"65.2","low":"65.02","high":"66.62","ts":"1759957200"},{"volume":"392308","open":"65.1","close":"62.72","value":"62.72","low":"62.64","high":"65.16","ts":"1760043600"},{"volume":"8866","open":"62.42","close":"62.37","value":"62.37","low":"62","high":"62.55","ts":"1760130000"},{"volume":"6864","open":"62.36","close":"62.16","value":"62.16","low":"62.11","high":"62.37","ts":"1760216400"},{"volume":"248538","open":"63.59","close":"63.55","value":"63.55","low":"63.11","high":"63.98","ts":"1760302800"},{"volume":"352581","open":"63.09","close":"62.41","value":"62.41","low":"61.58","high":"63.24","ts":"1760389200"},{"volume":"217438","open":"62.34","close":"62.47","value":"62.47","low":"61.89","high":"63.12","ts":"1760475600"},{"volume":"301218","open":"62.48","close":"61.2","value":"61.2","low":"60.92","high":"62.78","ts":"1760562000"},{"volume":"297327","open":"61.05","close":"61.4","value":"61.4","low":"60.27","high":"61.57","ts":"1760648400"},{"volume":"2708","open":"61.45","close":"61.3","value":"61.3","low":"61.25","high":"61.46","ts":"1760734800"},{"volume":"4407","open":"61.34","close":"61.5","value":"61.5","low":"61.06","high":"61.54","ts":"1760821200"},{"volume":"319283","open":"61.08","close":"61.03","value":"61.03","low":"60.21","high":"61.32","ts":"1760907600"},{"volume":"386325","open":"61.07","close":"61.68","value":"61.68","low":"60.49","high":"62.17","ts":"1760994000"},{"volume":"385438","open":"62.26","close":"63.52","value":"63.52","low":"62.03","high":"63.92","ts":"1761080400"},{"volume":"552355","open":"64.94","close":"65.89","value":"65.89","low":"64.52","high":"66.33","ts":"1761166800"},{"volume":"336091","open":"65.77","close":"65.95","value":"65.95","low":"65.52","high":"66.78","ts":"1761253200"},{"volume":"311084","open":"66.25","close":"65.92","value":"65.92","low":"65.08","high":"66.43","ts":"1761512400"},{"volume":"354537","open":"65.6","close":"64.46","value":"64.46","low":"64.05","high":"65.64","ts":"1761598800"},{"volume":"285213","open":"64.44","close":"64.93","value":"64.93","low":"63.98","high":"65.38","ts":"1761685200"},{"volume":"205060","open":"64.73","close":"64.8","value":"64.8","low":"64.11","high":"65.22","ts":"1761771600"},{"volume":"203517","open":"64.68","close":"65.09","value":"65.09","low":"64.54","high":"65.53","ts":"1761858000"},{"volume":"8611","open":"65.08","close":"65.08","value":"65.08","low":"65.06","high":"65.1","ts":"1761944400"},{"volume":"200694","open":"65.21","close":"64.83","value":"64.83","low":"64.32","high":"65.6","ts":"1762117200"},{"volume":"276400","open":"64.63","close":"63.6","value":"63.6","low":"63.47","high":"64.9","ts":"1762290000"},{"volume":"323651","open":"63.76","close":"63.56","value":"63.56","low":"62.83","high":"64.27","ts":"1762376400"},{"volume":"287961","open":"63.74","close":"63.66","value":"63.66","low":"63.25","high":"64.35","ts":"1762462800"},{"volume":"810","open":"63.65","close":"63.71","value":"63.71","low":"63.63","high":"63.73","ts":"1762549200"},{"volume":"787","open":"63.7","close":"63.7","value":"63.7","low":"63.66","high":"63.73","ts":"1762635600"},{"volume":"262107","open":"64.1","close":"64.05","value":"64.05","low":"63.34","high":"64.3","ts":"1762722000"},{"volume":"268222","open":"63.8","close":"65.02","value":"65.02","low":"63.62","high":"65.24","ts":"1762808400"},{"volume":"386936","open":"64.96","close":"62.76","value":"62.76","low":"62.64","high":"64.98","ts":"1762894800"},{"volume":"253162","open":"62.76","close":"63","value":"63","low":"62.44","high":"63.47","ts":"1762981200"},{"volume":"341223","open":"63.93","close":"64.29","value":"64.29","low":"63.55","high":"64.66","ts":"1763067600"},{"volume":"2008","open":"64.27","close":"64.36","value":"64.36","low":"64.23","high":"64.44","ts":"1763154000"},{"volume":"1460","open":"64.32","close":"64.37","value":"64.37","low":"64.28","high":"64.37","ts":"1763240400"},{"volume":"203845","open":"63.87","close":"64.12","value":"64.12","low":"63.68","high":"64.7","ts":"1763326800"},{"volume":"259793","open":"63.85","close":"64.88","value":"64.88","low":"63.62","high":"65.05","ts":"1763413200"},{"volume":"373831","open":"64.75","close":"63.56","value":"63.56","low":"62.93","high":"64.78","ts":"1763499600"},{"volume":"273884","open":"63.62","close":"63.16","value":"63.16","low":"62.98","high":"64.38","ts":"1763586000"},{"volume":"362092","open":"62.8","close":"62.57","value":"62.57","low":"61.91","high":"63.09","ts":"1763672400"},{"volume":"255773","open":"62.58","close":"63.51","value":"63.51","low":"62","high":"63.63","ts":"1763931600"},{"volume":"364218","open":"63.14","close":"62.56","value":"62.56","low":"61.73","high":"63.31","ts":"1764018000"},{"volume":"224477","open":"62.69","close":"63.06","value":"63.06","low":"62.15","high":"63.21","ts":"1764104400"},{"volume":"130541","open":"62.86","close":"63.4","value":"63.4","low":"62.81","high":"63.46","ts":"1764190800"},{"volume":"124476","open":"63.52","close":"63.27","value":"63.27","low":"63.06","high":"63.81","ts":"1764277200"},{"volume":"8816","open":"63.27","close":"63.25","value":"63.25","low":"63.24","high":"63.29","ts":"1764363600"},{"volume":"4153","open":"63.23","close":"63.2","value":"63.2","low":"62.85","high":"63.25","ts":"1764450000"},{"volume":"181015","open":"63.59","close":"63.3","value":"63.3","low":"62.75","high":"63.89","ts":"1764536400"},{"volume":"222474","open":"63.25","close":"62.52","value":"62.52","low":"62.24","high":"63.33","ts":"1764622800"},{"volume":"198199","open":"62.55","close":"62.82","value":"62.82","low":"62.47","high":"63.36","ts":"1764709200"},{"volume":"176689","open":"62.85","close":"63.31","value":"63.31","low":"62.54","high":"63.61","ts":"1764795600"},{"volume":"157805","open":"63.25","close":"63.8","value":"63.8","low":"63.09","high":"64.07","ts":"1764882000"},{"volume":"252329","open":"63.84","close":"62.49","value":"62.49","low":"62.45","high":"63.95","ts":"1765141200"},{"volume":"202736","open":"62.43","close":"62.17","value":"62.17","low":"61.93","high":"62.81","ts":"1765227600"},{"volume":"269573","open":"62.19","close":"62.66","value":"62.66","low":"61.47","high":"62.75","ts":"1765314000"},{"volume":"270062","open":"62.1","close":"61.5","value":"61.5","low":"60.99","high":"62.12","ts":"1765400400"},{"volume":"238920","open":"61.76","close":"61.29","value":"61.29","low":"60.98","high":"61.88","ts":"1765486800"},{"volume":"1815","open":"61.32","close":"61.39","value":"61.39","low":"61.25","high":"61.41","ts":"1765573200"},{"volume":"1952","open":"61.38","close":"61.41","value":"61.41","low":"61.3","high":"61.46","ts":"1765659600"},{"volume":"251838","open":"61.43","close":"60.54","value":"60.54","low":"60.33","high":"61.58","ts":"1765746000"},{"volume":"346865","open":"60.38","close":"59.02","value":"59.02","low":"58.9","high":"60.47","ts":"1765832400"},{"volume":"377825","open":"59.76","close":"60.53","value":"60.53","low":"59.54","high":"60.57","ts":"1765918800"},{"volume":"317347","open":"60.24","close":"59.87","value":"59.87","low":"59.61","high":"60.39","ts":"1766005200"},{"volume":"281505","open":"59.79","close":"60.65","value":"60.65","low":"59.57","high":"60.78","ts":"1766091600"},{"volume":"2011","open":"60.62","close":"60.64","value":"60.64","low":"60.57","high":"60.78","ts":"1766178000"},{"volume":"3900","open":"60.64","close":"60.83","value":"60.83","low":"60.61","high":"60.93","ts":"1766264400"},{"volume":"298024","open":"61.13","close":"62.1","value":"62.1","low":"60.93","high":"62.18","ts":"1766350800"},{"volume":"227260","open":"61.88","close":"62.44","value":"62.44","low":"61.77","high":"62.52","ts":"1766437200"},{"volume":"176599","open":"62.41","close":"62.3","value":"62.3","low":"62.07","high":"62.74","ts":"1766523600"},{"volume":"20932","open":"62.26","close":"62.08","value":"62.08","low":"62.04","high":"62.3","ts":"1766610000"},{"volume":"226063","open":"62.24","close":"60.83","value":"60.83","low":"60.63","high":"62.69","ts":"1766696400"},{"volume":"1935","open":"60.87","close":"60.87","value":"60.87","low":"60.74","high":"60.92","ts":"1766782800"},{"volume":"3132","open":"60.89","close":"60.83","value":"60.83","low":"60.82","high":"61.04","ts":"1766869200"},{"volume":"213887","open":"61.28","close":"61.84","value":"61.84","low":"61.24","high":"62.2","ts":"1766955600"},{"volume":"113970","open":"61.95","close":"61.96","value":"61.96","low":"61.81","high":"62.34","ts":"1767042000"},{"volume":"249496","open":"60.57","close":"61.74","value":"61.74","low":"59.85","high":"61.79","ts":"1767560400"},{"volume":"299362","open":"61.6","close":"60.55","value":"60.55","low":"60.41","high":"62.3","ts":"1767646800"},{"volume":"332296","open":"60.35","close":"62.81","value":"62.81","low":"59.91","high":"62.87","ts":"1767819600"},{"volume":"289123","open":"62.33","close":"63.45","value":"63.45","low":"61.8","high":"63.48","ts":"1767906000"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"15.84","ts":"883602000"},{"value":"14.74","ts":"886626000"},{"value":"12.75","ts":"889045200"},{"value":"13.68","ts":"891460800"},{"value":"14.09","ts":"894484800"},{"value":"13.8","ts":"896904000"},{"value":"11.82","ts":"899323200"},{"value":"11.91","ts":"902347200"},{"value":"12.84","ts":"904766400"},{"value":"14.46","ts":"907185600"},{"value":"11.31","ts":"910213200"},{"value":"10.86","ts":"913669200"},{"value":"10.15","ts":"915397200"},{"value":"10.42","ts":"917816400"},{"value":"10.43","ts":"920235600"},{"value":"14.35","ts":"923256000"},{"value":"16.63","ts":"925675200"},{"value":"15.89","ts":"928699200"},{"value":"18.43","ts":"931118400"},{"value":"19.22","ts":"933537600"},{"value":"21.61","ts":"936561600"},{"value":"23.13","ts":"938980800"},{"value":"21.8","ts":"941403600"},{"value":"26.25","ts":"944427600"},{"value":"23.94","ts":"946846800"},{"value":"27.02","ts":"949870800"},{"value":"31.55","ts":"952376400"},{"value":"22.61","ts":"954878400"},{"value":"24.95","ts":"957556800"},{"value":"29.77","ts":"959976000"},{"value":"31.32","ts":"962395200"},{"value":"27.94","ts":"965419200"},{"value":"35.03","ts":"967838400"},{"value":"29.75","ts":"970862400"},{"value":"30.99","ts":"973285200"},{"value":"30.02","ts":"975704400"},{"value":"24.43","ts":"978728400"},{"value":"29.57","ts":"981147600"},{"value":"25.08","ts":"983566800"},{"value":"24.01","ts":"986587200"},{"value":"27.86","ts":"989006400"},{"value":"28.92","ts":"991425600"},{"value":"26.48","ts":"994449600"},{"value":"25.35","ts":"996868800"},{"value":"26.71","ts":"999288000"},{"value":"20.58","ts":"1002312000"},{"value":"19.3","ts":"1004734800"},{"value":"19.29","ts":"1007154000"},{"value":"21.58","ts":"1010178000"},{"value":"20.14","ts":"1012683600"},{"value":"21.52","ts":"1015102800"},{"value":"26.3","ts":"1018123200"},{"value":"26.31","ts":"1020542400"},{"value":"23.89","ts":"1022961600"},{"value":"25.09","ts":"1025985600"},{"value":"25.3","ts":"1028404800"},{"value":"27.65","ts":"1030824000"},{"value":"28.31","ts":"1033848000"},{"value":"25.11","ts":"1036270800"},{"value":"25.79","ts":"1038690000"},{"value":"31.51","ts":"1041714000"},{"value":"30.44","ts":"1044133200"},{"value":"33.51","ts":"1046552400"},{"value":"25.01","ts":"1049659200"},{"value":"23.5","ts":"1052078400"},{"value":"28.08","ts":"1054497600"},{"value":"27.59","ts":"1057521600"},{"value":"30.25","ts":"1059940800"},{"value":"28.28","ts":"1062360000"},{"value":"29.47","ts":"1065384000"},{"value":"27.45","ts":"1067806800"},{"value":"29.2","ts":"1070226000"},{"value":"31.33","ts":"1073250000"},{"value":"29.93","ts":"1075669200"},{"value":"34.66","ts":"1078088400"},{"value":"32.99","ts":"1081195200"},{"value":"37.08","ts":"1083614400"},{"value":"37.64","ts":"1086033600"},{"value":"35.97","ts":"1089057600"},{"value":"42.14","ts":"1091476800"},{"value":"40.11","ts":"1094500800"},{"value":"47.85","ts":"1096920000"},{"value":"46.18","ts":"1099342800"},{"value":"37.06","ts":"1102366800"},{"value":"40.9","ts":"1104786000"},{"value":"43.64","ts":"1107205200"},{"value":"51.5","ts":"1109624400"},{"value":"53.46","ts":"1112644800"},{"value":"49.53","ts":"1115064000"},{"value":"50","ts":"1118088000"},{"value":"58.81","ts":"1120507200"},{"value":"60.15","ts":"1122926400"},{"value":"62.24","ts":"1125950400"},{"value":"58.38","ts":"1128369600"},{"value":"58.97","ts":"1130792400"},{"value":"55.24","ts":"1133816400"},{"value":"62.02","ts":"1136235600"},{"value":"60.33","ts":"1139259600"},{"value":"58.38","ts":"1141678800"},{"value":"67.16","ts":"1144094400"},{"value":"72.66","ts":"1146513600"},{"value":"67.72","ts":"1149537600"},{"value":"74.13","ts":"1151956800"},{"value":"77.09","ts":"1154376000"},{"value":"66.26","ts":"1157400000"},{"value":"58.33","ts":"1159819200"},{"value":"57.42","ts":"1162846800"},{"value":"63.38","ts":"1165266000"},{"value":"57.17","ts":"1167685200"},{"value":"56.67","ts":"1170709200"},{"value":"61.65","ts":"1173128400"},{"value":"68.85","ts":"1175544000"},{"value":"65.55","ts":"1179000000"},{"value":"69.05","ts":"1181505600"},{"value":"76.44","ts":"1183492800"},{"value":"76.4","ts":"1185998400"},{"value":"74.43","ts":"1188676800"},{"value":"77.96","ts":"1191182400"},{"value":"90.96","ts":"1194123600"},{"value":"88.45","ts":"1196974800"},{"value":"96.86","ts":"1199307600"},{"value":"88.76","ts":"1202245200"},{"value":"100.42","ts":"1204405200"},{"value":"106.86","ts":"1207425600"},{"value":"125.5","ts":"1210190400"},{"value":"124.7","ts":"1212350400"},{"value":"137.04","ts":"1215374400"},{"value":"114.34","ts":"1218312000"},{"value":"106.11","ts":"1220385600"},{"value":"85.73","ts":"1223236800"},{"value":"59.65","ts":"1226005200"},{"value":"42.08","ts":"1228251600"},{"value":"45.58","ts":"1231275600"},{"value":"44.17","ts":"1233608400"},{"value":"44.59","ts":"1236373200"},{"value":"52.69","ts":"1238616000"},{"value":"56.23","ts":"1241553600"},{"value":"67.85","ts":"1243800000"},{"value":"65.43","ts":"1246564800"},{"value":"74.8","ts":"1249502400"},{"value":"69.56","ts":"1252353600"},{"value":"67.72","ts":"1254427200"},{"value":"78.75","ts":"1257282000"},{"value":"75.24","ts":"1260219600"},{"value":"81.91","ts":"1262725200"},{"value":"69.91","ts":"1265576400"},{"value":"79.5","ts":"1267563600"},{"value":"85.29","ts":"1270584000"},{"value":"87.47","ts":"1272657600"},{"value":"75.34","ts":"1275508800"},{"value":"71.82","ts":"1278360000"},{"value":"80.36","ts":"1281124800"},{"value":"76.38","ts":"1283284800"},{"value":"83.35","ts":"1286136000"},{"value":"88.47","ts":"1288990800"},{"value":"90.58","ts":"1291237200"},{"value":"93.72","ts":"1294434000"},{"value":"101.76","ts":"1296680400"},{"value":"116.55","ts":"1298926800"},{"value":"119.1","ts":"1301688000"},{"value":"109.5","ts":"1304625600"},{"value":"117.8","ts":"1307476800"},{"value":"111.24","ts":"1309550400"},{"value":"107.43","ts":"1312401600"},{"value":"112.7","ts":"1315252800"},{"value":"105.91","ts":"1318017600"},{"value":"109.31","ts":"1320177600"},{"value":"110.69","ts":"1323115200"},{"value":"112.17","ts":"1325534400"},{"value":"114.71","ts":"1328299200"},{"value":"125.6","ts":"1331150400"},{"value":"124.85","ts":"1333310400"},{"value":"113.09","ts":"1336161600"},{"value":"98.84","ts":"1339012800"},{"value":"97.08","ts":"1341172800"},{"value":"107.21","ts":"1343937600"},{"value":"112.85","ts":"1346788800"},{"value":"111.17","ts":"1349640000"},{"value":"107.41","ts":"1351713600"},{"value":"107.95","ts":"1354651200"},{"value":"111.09","ts":"1357588800"},{"value":"115.74","ts":"1359662400"},{"value":"110.12","ts":"1362513600"},{"value":"110.67","ts":"1364760000"},{"value":"103.5","ts":"1367524800"},{"value":"102.58","ts":"1370376000"},{"value":"106.25","ts":"1373227200"},{"value":"108.52","ts":"1375300800"},{"value":"113.77","ts":"1378152000"},{"value":"108.46","ts":"1380916800"},{"value":"103.81","ts":"1383768000"},{"value":"112.17","ts":"1386014400"},{"value":"107.04","ts":"1389038400"},{"value":"108.83","ts":"1391803200"},{"value":"107.2","ts":"1393963200"},{"value":"105.98","ts":"1396814400"},{"value":"107.89","ts":"1398974400"},{"value":"107.65","ts":"1401825600"},{"value":"109.11","ts":"1404763200"},{"value":"105.25","ts":"1406836800"},{"value":"102.96","ts":"1409688000"},{"value":"93.6","ts":"1412539200"},{"value":"83.63","ts":"1415307600"},{"value":"70.43","ts":"1417554000"},{"value":"50.95","ts":"1420578000"},{"value":"59.23","ts":"1423429200"},{"value":"61.07","ts":"1425502800"},{"value":"57.24","ts":"1428440400"},{"value":"66.51","ts":"1430514000"},{"value":"62.79","ts":"1433365200"},{"value":"57.54","ts":"1436302800"},{"value":"51.85","ts":"1438376400"},{"value":"50.63","ts":"1441227600"},{"value":"52.23","ts":"1444078800"},{"value":"47.66","ts":"1446843600"},{"value":"43.87","ts":"1449090000"},{"value":"33.26","ts":"1452286800"},{"value":"35.23","ts":"1454446800"},{"value":"40.76","ts":"1457298000"},{"value":"38.64","ts":"1459458000"},{"value":"44.99","ts":"1462309200"},{"value":"50.53","ts":"1465160400"},{"value":"46.57","ts":"1467925200"},{"value":"41.9","ts":"1470085200"},{"value":"46.68","ts":"1472850000"},{"value":"52.68","ts":"1475701200"},{"value":"47.97","ts":"1477947600"},{"value":"54.31","ts":"1480885200"},{"value":"56.82","ts":"1483304400"},{"value":"56.82","ts":"1486069200"},{"value":"53.2","ts":"1488920400"},{"value":"54.28","ts":"1491339600"},{"value":"50.27","ts":"1494363600"},{"value":"47.93","ts":"1496869200"},{"value":"47","ts":"1499634000"},{"value":"51.95","ts":"1502139600"},{"value":"54.17","ts":"1504645200"},{"value":"56.98","ts":"1507150800"},{"value":"63.63","ts":"1510002000"},{"value":"61.21","ts":"1512507600"},{"value":"68.79","ts":"1515445200"},{"value":"65.55","ts":"1517950800"},{"value":"64.94","ts":"1520802000"},{"value":"70.93","ts":"1523307600"},{"value":"77.45","ts":"1525899600"},{"value":"76.4","ts":"1528405200"},{"value":"78.22","ts":"1531083600"},{"value":"74.51","ts":"1533589200"},{"value":"77.1","ts":"1536094800"},{"value":"84.75","ts":"1538600400"},{"value":"72.61","ts":"1541106000"},{"value":"61.68","ts":"1543870800"},{"value":"57.3","ts":"1546549200"},{"value":"62.08","ts":"1549314000"},{"value":"65.97","ts":"1551819600"},{"value":"70.42","ts":"1554411600"},{"value":"69.64","ts":"1557176400"},{"value":"62.32","ts":"1559768400"},{"value":"63.92","ts":"1562533200"},{"value":"58.92","ts":"1565038800"},{"value":"60.56","ts":"1567544400"},{"value":"57.67","ts":"1570050000"},{"value":"61.6","ts":"1572555600"},{"value":"60.98","ts":"1575320400"},{"value":"68.36","ts":"1578258000"},{"value":"55.52","ts":"1580850000"},{"value":"45.26","ts":"1583442000"},{"value":"32.56","ts":"1586206800"},{"value":"29.42","ts":"1588798800"},{"value":"40.84","ts":"1591563600"},{"value":"43.32","ts":"1594328400"},{"value":"45.02","ts":"1597006800"},{"value":"39.87","ts":"1599512400"},{"value":"42.11","ts":"1602018000"},{"value":"39.76","ts":"1604610000"},{"value":"48.7","ts":"1607288400"},{"value":"56.04","ts":"1610053200"},{"value":"60.63","ts":"1612731600"},{"value":"68.16","ts":"1615323600"},{"value":"63.42","ts":"1617829200"},{"value":"68.28","ts":"1620594000"},{"value":"72.24","ts":"1623099600"},{"value":"73.34","ts":"1625605200"},{"value":"73.16","ts":"1627851600"},{"value":"72.62","ts":"1630616400"},{"value":"79.19","ts":"1633035600"},{"value":"84.4","ts":"1635800400"},{"value":"73.37","ts":"1638738000"},{"value":"78.93","ts":"1641157200"},{"value":"93.47","ts":"1643922000"},{"value":"108.94","ts":"1646168400"},{"value":"103.92","ts":"1648760400"},{"value":"107.43","ts":"1651611600"},{"value":"119.69","ts":"1654203600"},{"value":"114.33","ts":"1656882000"},{"value":"109.91","ts":"1659301200"},{"value":"96.68","ts":"1662066000"},{"value":"93.09","ts":"1664841600"},{"value":"95.51","ts":"1667260800"},{"value":"88.73","ts":"1670112000"},{"value":"86.72","ts":"1672704000"},{"value":"83.65","ts":"1675641600"},{"value":"87.31","ts":"1678060800"},{"value":"86.84","ts":"1680555600"},{"volume":"78.12","open":"78.16","close":"78.13","value":"78.13","low":"78.12","high":"78.17","ts":"1682974800"},{"volume":"77.54","open":"77.6","close":"77.58","value":"77.58","low":"77.54","high":"77.6","ts":"1685912400"},{"volume":"214","open":"75.55","close":"75.5","value":"75.5","low":"75.5","high":"75.57","ts":"1688331600"},{"volume":"113","open":"86.44","close":"86.44","value":"86.44","low":"86.38","high":"86.44","ts":"1691096400"},{"volume":"161","open":"89.04","close":"89.05","value":"89.05","low":"89.04","high":"89.08","ts":"1693515600"},{"volume":"75","open":"91.4","close":"91.4","value":"91.4","low":"91.39","high":"91.45","ts":"1696280400"},{"volume":"344","open":"86.12","close":"86.09","value":"86.09","low":"86.09","high":"86.12","ts":"1699218000"},{"volume":"510","open":"79.14","close":"79.18","value":"79.18","low":"79.11","high":"79.18","ts":"1701637200"},{"volume":"407","open":"79.23","close":"79.25","value":"79.25","low":"79.23","high":"79.26","ts":"1704229200"},{"volume":"353","open":"79","close":"79.06","value":"79.06","low":"78.97","high":"79.06","ts":"1707080400"},{"volume":"243","open":"84","close":"84.02","value":"84.02","low":"83.97","high":"84.02","ts":"1709240400"},{"volume":"90","open":"89.53","close":"89.55","value":"89.55","low":"89.5","high":"89.55","ts":"1712005200"},{"volume":"29","open":"83.94","close":"83.86","value":"83.86","low":"83.86","high":"83.94","ts":"1714942800"},{"volume":"446","open":"78.46","close":"78.48","value":"78.48","low":"78.45","high":"78.5","ts":"1717362000"},{"volume":"120","open":"87.04","close":"87","value":"87","low":"86.95","high":"87.04","ts":"1719781200"},{"volume":"227","open":"78.59","close":"78.6","value":"78.6","low":"78.58","high":"78.6","ts":"1722546000"},{"volume":"148","open":"74.25","close":"74.28","value":"74.28","low":"74.24","high":"74.28","ts":"1725310800"},{"volume":"495","open":"74.74","close":"74.76","value":"74.76","low":"74.72","high":"74.8","ts":"1727730000"},{"volume":"58","open":"73.64","close":"73.68","value":"73.68","low":"73.64","high":"73.68","ts":"1730494800"},{"volume":"247180","open":"72.33","close":"73.89","value":"73.89","low":"72.27","high":"74.05","ts":"1733173200"},{"volume":"33006","open":"74.71","close":"74.38","value":"74.38","low":"74.38","high":"74.82","ts":"1735851600"},{"volume":"354859","open":"76.22","close":"75.87","value":"75.87","low":"75.17","high":"77.15","ts":"1738530000"},{"volume":"266351","open":"73.09","close":"71.36","value":"71.36","low":"71.24","high":"73.35","ts":"1740949200"},{"volume":"156304","open":"74.79","close":"74.43","value":"74.43","low":"74.26","high":"75.17","ts":"1743454800"},{"volume":"318812","open":"62.36","close":"61.64","value":"61.64","low":"60.9","high":"62.67","ts":"1746133200"},{"volume":"357297","open":"64.04","close":"65.07","value":"65.07","low":"63.88","high":"65.43","ts":"1748811600"},{"volume":"303693","open":"66.66","close":"67.31","value":"67.31","low":"66.57","high":"67.5","ts":"1751317200"},{"volume":"359845","open":"71.56","close":"69.42","value":"69.42","low":"69.35","high":"71.72","ts":"1753995600"},{"volume":"152538","open":"67.31","close":"68.01","value":"68.01","low":"67.14","high":"68.21","ts":"1756674000"},{"volume":"334247","open":"66.21","close":"65.56","value":"65.56","low":"65.16","high":"66.64","ts":"1759266000"},{"volume":"8611","open":"65.08","close":"65.08","value":"65.08","low":"65.06","high":"65.1","ts":"1761944400"},{"volume":"181015","open":"63.59","close":"63.3","value":"63.3","low":"62.75","high":"63.89","ts":"1764536400"},{"volume":"249496","open":"60.57","close":"61.74","value":"61.74","low":"59.85","high":"61.79","ts":"1767560400"}]}],"initialActiveTab":"month","assetName":"Нефть Brent","ticker":"Brent","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 421 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4533.5,4498.5,4497,4513,4500.5,4498,4509,4512.5,4501,4486.5,4496,4491,4435,4440.5,4436.5,4414,4414,4414.5,4440,4424,4434.5,4421],"halfYearValue":[4038.5,4079,4079,4388,4388,4405,4405,4343,4343,4200,4200,3757,3757,4185,4185,4064,4064,4154,4154,4297,4297,4421],"allTimeValue":[3963,3321,4065.5,4200,4438,4641,4189,4293,4021,4062.5,4038.5,4079,4388,4405,4343,4200,3757,4185,4064,4154,4297,4421],"monthValue":[4317,4328.5,4272,4297,4278,4324,4371.5,4347,4492.5,4444,4446.5,4435.5,4438.5,4439.5,4485,4500,4534,4555.5,4574.5,4529.5,4567,4421],"yearValue":[4040,4709,4497,4638,4189,4362.5,3997,3917,4073,4135.5,4167.5,4300,4405,4343.5,4405,4131,3806.5,3841.5,4049,4105.5,4297,4421],"dayValue":[4411.5,4417,4414,4420,4414,4411.5,4425.5,4436,4442.5,4429,4410,4414.5,4426,4419.5,4420,4427.5,4436.5,4435,4429.5,4421,4425,4421],"quarterValue":[3757,3757,3757,4185,4185,4185,4185,4064,4064,4064,4064,4154,4154,4154,4154,4297,4297,4297,4297,4421,4421,4421]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"6,50 ₽","relativeDelta":"0,15%","direction":"positive"},"weekDelta":{"absoluteDelta":"−137 ₽","relativeDelta":"−3,01%","direction":"negative"},"monthDelta":{"absoluteDelta":"104 ₽","relativeDelta":"2,41%","direction":"positive"},"yearDelta":{"absoluteDelta":"609,50 ₽","relativeDelta":"15,99%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"272,50 ₽","relativeDelta":"6,57%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"123,12 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[123.12,123.2,123.6,124.35,123.92,123.72,123.99,124.07,123.73,123.48,123.55,123.64,122.32,122.44,122.41,122.4,122.2,122.21,123.39,123.55,123.44,123.12],"halfYearValue":[153.72,153.72,153.72,127.48,127.48,127.48,127.48,127.48,133.69,133.69,133.69,133.69,133.69,133.69,119.14,119.14,119.14,119.14,119.14,123.12,123.12,123.12],"allTimeValue":[306.98,134.98,156.41,185.07,142.01,126,136.41,135.05,144.62,160.66,159.21,341.65,246,164.48,163.23,133,175.1,153.72,127.48,133.69,119.14,123.12],"monthValue":[128.32,130.3,127.44,128.14,127.88,129.12,130.51,129.11,128.76,127.46,127.55,127.25,124.6,125.32,125.04,124.2,127.37,127.65,127.83,125.29,125.36,123.12],"yearValue":[137.54,180.05,170.95,166.74,128.54,145,139.9,130.87,126.17,125.13,121.03,129.07,134.24,132.76,131.92,119.5,119.17,126.02,120.45,127.06,129.28,123.12],"dayValue":[122.12,122.19,122.15,122.54,122.5,122.35,122.55,123.26,123.5,123.12,123.31,123.21,123.4,123.34,123.32,123.42,123.55,123.37,123.25,123.15,123.28,123.12],"quarterValue":[133.69,133.69,133.69,133.69,133.69,133.69,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,123.12,123.12,123.12,123.12,123.12,123.12]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,91 ₽","relativeDelta":"0,74%","direction":"positive"},"weekDelta":{"absoluteDelta":"−1,71 ₽","relativeDelta":"−1,37%","direction":"negative"},"monthDelta":{"absoluteDelta":"−5,20 ₽","relativeDelta":"−4,05%","direction":"negative"},"yearDelta":{"absoluteDelta":"−0,89 ₽","relativeDelta":"−0,72%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−152,24 ₽","relativeDelta":"−55,29%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 242 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3265.8,3257.6,3260.8,3265,3265.2,3274.6,3273.4,3271.8,3267,3279,3287.8,3304.2,3297,3288.4,3281.8,3291,3287.6,3302,3251.8,3257.6,3245.8,3242],"halfYearValue":[3180.8,3180.8,3351.8,3351.8,3351.8,3351.8,3410.4,3410.4,3410.4,3170.6,3170.6,3170.6,3170.6,3139.4,3139.4,3139.4,3107,3107,3107,3107,3242,3242],"allTimeValue":[1884,7433.8,6013.2,1597,2467,2538.5,3472.5,3469,3079,2411.5,2752.2,3373.2,3564.8,3225,3085.4,3180.8,3351.8,3410.4,3170.6,3139.4,3107,3242],"monthValue":[3235,3268.6,3181,3200.6,3190,3239.2,3268.4,3245.6,3235.4,3191.4,3196,3191.8,3147.8,3176.4,3157,3167,3247.4,3253.6,3246,3274.6,3280,3242],"yearValue":[3004.6,3492,3327.6,3613.8,3113.4,3276.2,3038,3060,3226.8,3193.6,3157,3346.8,3330,3384.8,3331.8,3108.8,2912,2960,2974.6,3099.8,3268.6,3242],"dayValue":[3240.2,3239.2,3237.8,3240.2,3239.2,3237,3237.2,3248,3252.8,3247.4,3245.4,3246.6,3248.4,3245,3244.4,3245.2,3249,3246,3244.6,3244,3245,3242],"quarterValue":[3170.6,3170.6,3170.6,3170.6,3139.4,3139.4,3139.4,3139.4,3139.4,3139.4,3139.4,3107,3107,3107,3107,3107,3107,3107,3242,3242,3242,3242]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,80 ₽","relativeDelta":"0,18%","direction":"positive"},"weekDelta":{"absoluteDelta":"−38,40 ₽","relativeDelta":"−1,17%","direction":"negative"},"monthDelta":{"absoluteDelta":"7 ₽","relativeDelta":"0,22%","direction":"positive"},"yearDelta":{"absoluteDelta":"508 ₽","relativeDelta":"18,58%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 042 ₽","relativeDelta":"170,17%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"71,1 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[72.25,71.8,71.9,72.29,71.85,71.35,71.79,71.52,71.18,70.8,71.06,71.08,70.09,70.21,70.39,70.45,70.21,70.35,70.65,71.66,71.58,71.1],"halfYearValue":[82.49,82.49,82.49,92.8,92.8,92.8,92.8,92.8,79.24,79.24,79.24,79.24,79.24,79.24,67.09,67.09,67.09,67.09,67.09,71.1,71.1,71.1],"allTimeValue":[713.13,722.4,203.1,106,23.07,66.1,172,121.5,68.65,60.6,144.3,129,162.78,284.56,164.92,116.19,111.65,82.49,92.8,79.24,67.09,71.1],"monthValue":[74.83,77.97,77.27,77.26,77.5,77.23,78.66,78.63,78.8,77.35,76.98,76.86,74.59,73.86,73.84,74.61,75.14,75.04,74.65,73.75,73.57,71.1],"yearValue":[114.4,122.91,114.95,126.77,100.47,98.56,89.4,87.47,88,82.94,86.23,91.69,89.35,88.52,80.23,73.61,69.31,71.24,67.14,70.77,74.44,71.1],"dayValue":[70.21,70.21,70.21,70.3,70.17,70.24,70.41,70.57,70.66,70.68,70.86,71.08,71.56,71.6,71.46,71.5,71.68,71.52,71.43,71.28,71.15,71.1],"quarterValue":[79.24,79.24,79.24,79.24,79.24,79.24,67.09,67.09,67.09,67.09,67.09,67.09,67.09,67.09,67.09,67.09,71.1,71.1,71.1,71.1,71.1,71.1]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,75 ₽","relativeDelta":"1,07%","direction":"positive"},"weekDelta":{"absoluteDelta":"−1,80 ₽","relativeDelta":"−2,47%","direction":"negative"},"monthDelta":{"absoluteDelta":"−3,73 ₽","relativeDelta":"−4,98%","direction":"negative"},"yearDelta":{"absoluteDelta":"−30,79 ₽","relativeDelta":"−30,22%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−42,90 ₽","relativeDelta":"−37,63%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"299,13 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[298.99,297.53,298.31,299.05,298.77,298.78,299.25,299.72,299.14,298.59,298.9,299.08,297.44,298.11,297.71,297.73,297.97,298,298.78,298.7,298.93,299.13],"halfYearValue":[317.58,317.58,317.58,315.18,315.18,315.18,315.18,315.18,311.42,311.42,311.42,311.42,311.42,311.42,295.47,295.47,295.47,295.47,295.47,299.13,299.13,299.13],"allTimeValue":[99.34,23.32,80.05,85.49,109.51,71.99,75.52,146.46,243.49,232.77,202.78,327.56,143.8,231,277.84,258.21,316.03,317.58,315.18,311.42,295.47,299.13],"monthValue":[306.73,307.19,303.86,304.77,304.39,305.08,304.78,303.5,301.96,299.87,300.26,299.92,297.72,300.65,302.03,300.26,302.51,302.63,302.55,299.7,299.9,299.13],"yearValue":[278.35,319.5,313.56,323.31,290.35,312.25,302.79,302.66,314.65,311.37,309.71,310.67,313.43,312.3,310.13,298.05,290.56,304,296.84,306.7,306.39,299.13],"dayValue":[297.89,298.02,297.99,298.17,298.28,298.04,298.41,299.05,298.9,298.33,298.64,298.15,298.41,298.38,298.42,298.46,299.04,298.8,298.8,298.73,299.17,299.13],"quarterValue":[311.42,311.42,311.42,311.42,311.42,311.42,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,299.13,299.13,299.13,299.13,299.13,299.13]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,13 ₽","relativeDelta":"0,38%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,87 ₽","relativeDelta":"−0,29%","direction":"negative"},"monthDelta":{"absoluteDelta":"−7,60 ₽","relativeDelta":"−2,48%","direction":"negative"},"yearDelta":{"absoluteDelta":"27,33 ₽","relativeDelta":"10,06%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"249,48 ₽","relativeDelta":"502,48%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"18:50","dateInfo":"09.01.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"USD","price":"63,45 $","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставлены: АО «Интерфакс»","disclaimerType":"interfax","disclaimer":{},"hiddenText":"Биржа MOEX, время открытия 18:50, дата 09.01.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/BRENT.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"11340","animationChart":true,"language":"ru","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,64 $","relativeDelta":"1,02%","direction":"positive"},"weekDelta":{"absoluteDelta":"3,02 $","relativeDelta":"5%","direction":"positive"},"monthDelta":{"absoluteDelta":"0,79 $","relativeDelta":"1,26%","direction":"positive"},"yearDelta":{"absoluteDelta":"−13,74 $","relativeDelta":"−17,8%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"47,61 $","relativeDelta":"300,57%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"/qMtCoPTP+oZ0FgVWLIq4w==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"jhl7w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"jhl73":{"state":{"items":[{"buttonText":"Забрать подарок","image":"https://avatars.mds.yandex.net/get-sbs-sd/1519950/b4ab0d5c-db43-4452-a08a-51642f0dfe8b/orig","icon":"https://avatars.mds.yandex.net/get-sbs-sd/1683092/831f5712-501a-4f4e-9a87-98b083a1d865/orig","type":"promo_tbank","url":"https://t-invest.onelink.me/ZjD4/i5r1lp33?utm_source=yandex&utm_medium=vdo.fix&utm_campaign=inv_vdo_rch_all_ya_fix_title.fin_all_yndx-spec-nov-inv_0126_rus_cdev_w2a.ul_n&utm_term=n_n_n_n&utm_content=8104-ot6rub_n_n","text":"от 6 рублей","title":"Инвестиции"},{"subtitle":"503 предложения от 86 банков","text":"503 предложения от 86 банков","buttonText":"Подобрать","title":"Вклады до 31%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 23 банков","text":"Предложения от 23 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 17 страховых","text":"Получите цены сразу от 17 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1767975270727603-14568443773618801402-balancer-l7leveler-kubr-yp-sas-17-BAL"},{"subtitle":"До 215 дней без процентов","text":"До 215 дней без процентов","buttonText":"Подобрать","title":"Кредитные карты","type":"creditcard","iconType":"сreditCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_NlnPwutur3mxY8yBX3ao/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_oleCGH0TPA6KFhKRfPjc/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105"],"url":"/finance/creditcard"},{"subtitle":"Кешбэк, до 16% на остаток","text":"Бесплатное обслуживание, кешбэк, до 16% на остаток","buttonText":"Подобрать","title":"Дебетовые карты","type":"debitcard","iconType":"debitCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_k0wr9o5HgfLAQ5avASXL/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_7yxaDaFCXDxWxcoTuzxi/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_icHsYUIz2dSlwWrRi940/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5392786/finance_VFHYta8u0Dygc8rfpenC/105x105","https://avatars.mds.yandex.net/get-unisearch/9811071/finance_HmIYknD85PlikIkbb4EL/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_RLR1ojbpXjKXN8wdNXXs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105"],"url":"/finance/debitcard"}],"title":"Смотрите также","isFirstBig":true,"isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"jhl7w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"jhl74":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки Brent","subtype":"rsya_finance_main","nonceId":"/qMtCoPTP+oZ0FgVWLIq4w==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1767975270727603-14568443773618801402-balancer-l7leveler-kubr-yp-sas-17-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"jhl7w05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"jhl75":{"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%20Brent&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":"jhl7w07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}