Стоимость акции Мечел (MTLR) за последний месяц опустилась на 6,84 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
MTLRМечелБиржа MOEX, время открытия 08:05, дата 04.05.2026
{"5pgr0":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","iframeUrl":"https://yandex.ru/favs?isIframeMode=1&favoritesTheme=products&lr=213"}},"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%2BMTLR%26ncrnd%3D90493","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%2BMTLR%26ncrnd%3D90493&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1777873662409691-17420158162647984232-balancer-l7leveler-kubr-yp-vla-258-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки MTLR","reqid":"1777873662409691-17420158162647984232-balancer-l7leveler-kubr-yp-vla-258-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки MTLR\"}","counters":{"type":"b","data":{"$header":"5pgrz000","logo":"5pgrz001","advanced-search":"5pgrz002","login":"5pgrz004","usermenu":"5pgrz005","market-cart":"5pgrz007","more-button":"5pgrz008","cbir":"5pgrz009","clear":"5pgrz00a","submit":"5pgrz00b","alice":"5pgrz00c","favorites":"5pgrz00d","weather-informer":"5pgrz00e","$navigation":"5pgrz00f","item":"5pgrz01i","tab-search":"5pgrz011","tab-alice_chat":"5pgrz013","tab-finance":"5pgrz015","tab-images":"5pgrz017","tab-video":"5pgrz019","tab-maps":"5pgrz01b","tab-shopping":"5pgrz01d","tab-realty":"5pgrz01f","tab-translate":"5pgrz01h","tab-all":"5pgrz01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"8109651121777873499"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"5pgrw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"5pgr1":{"state":{"title":"Акции Мечел (MTLR)","subtitle":"Стоимость акции Мечел (MTLR) за последний месяц опустилась на 6,84 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"5pgrw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"5pgr2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"620","open":"58.11","close":"58.11","value":"58.11","low":"58.11","high":"58.11","ts":"1777791300"},{"volume":"102","open":"58.28","close":"58.2","value":"58.2","low":"58.2","high":"58.28","ts":"1777791600"},{"volume":"224","open":"58.21","close":"58.2","value":"58.2","low":"58.2","high":"58.21","ts":"1777791900"},{"volume":"8","open":"58.27","close":"58.21","value":"58.21","low":"58.21","high":"58.27","ts":"1777792200"},{"volume":"1401","open":"58.27","close":"58.29","value":"58.29","low":"58.27","high":"58.29","ts":"1777792500"},{"volume":"1","open":"58.28","close":"58.28","value":"58.28","low":"58.28","high":"58.28","ts":"1777792800"},{"volume":"5","open":"58.23","close":"58.23","value":"58.23","low":"58.23","high":"58.23","ts":"1777793100"},{"volume":"1","open":"58.29","close":"58.29","value":"58.29","low":"58.29","high":"58.29","ts":"1777793400"},{"volume":"1872","open":"58.45","close":"58.42","value":"58.42","low":"58.42","high":"58.45","ts":"1777793700"},{"volume":"41","open":"58.39","close":"58.39","value":"58.39","low":"58.39","high":"58.39","ts":"1777794000"},{"volume":"1","open":"58.42","close":"58.42","value":"58.42","low":"58.42","high":"58.42","ts":"1777794300"},{"volume":"94","open":"58.42","close":"58.42","value":"58.42","low":"58.42","high":"58.42","ts":"1777794600"},{"volume":"201","open":"58.36","close":"58.4","value":"58.4","low":"58.36","high":"58.4","ts":"1777794900"},{"volume":"102","open":"58.34","close":"58.33","value":"58.33","low":"58.33","high":"58.34","ts":"1777795200"},{"volume":"4","open":"58.33","close":"58.29","value":"58.29","low":"58.29","high":"58.33","ts":"1777795500"},{"volume":"2","open":"58.3","close":"58.3","value":"58.3","low":"58.3","high":"58.3","ts":"1777795800"},{"volume":"3","open":"58.3","close":"58.3","value":"58.3","low":"58.3","high":"58.3","ts":"1777796100"},{"volume":"17","open":"58.32","close":"58.3","value":"58.3","low":"58.3","high":"58.32","ts":"1777796400"},{"volume":"53","open":"58.3","close":"58.3","value":"58.3","low":"58.3","high":"58.3","ts":"1777796700"},{"volume":"220","open":"58.3","close":"58.29","value":"58.29","low":"58.29","high":"58.32","ts":"1777797000"},{"volume":"115","open":"58.29","close":"58.29","value":"58.29","low":"58.29","high":"58.29","ts":"1777797300"},{"volume":"214","open":"58.29","close":"58.25","value":"58.25","low":"58.25","high":"58.29","ts":"1777797600"},{"volume":"14","open":"58.29","close":"58.29","value":"58.29","low":"58.29","high":"58.29","ts":"1777797900"},{"volume":"3","open":"58.28","close":"58.25","value":"58.25","low":"58.25","high":"58.28","ts":"1777798200"},{"volume":"3","open":"58.29","close":"58.29","value":"58.29","low":"58.29","high":"58.29","ts":"1777798500"},{"volume":"11","open":"58.29","close":"58.29","value":"58.29","low":"58.29","high":"58.29","ts":"1777798800"},{"volume":"1","open":"58.25","close":"58.25","value":"58.25","low":"58.25","high":"58.25","ts":"1777799100"},{"volume":"3","open":"58.29","close":"58.25","value":"58.25","low":"58.25","high":"58.29","ts":"1777799400"},{"volume":"101","open":"58.25","close":"58.29","value":"58.29","low":"58.25","high":"58.29","ts":"1777799700"},{"volume":"1","open":"58.26","close":"58.26","value":"58.26","low":"58.26","high":"58.26","ts":"1777800000"},{"volume":"11","open":"58.29","close":"58.25","value":"58.25","low":"58.25","high":"58.29","ts":"1777800300"},{"volume":"59","open":"58.24","close":"58.29","value":"58.29","low":"58.24","high":"58.29","ts":"1777800600"},{"volume":"1159","open":"58.24","close":"58.24","value":"58.24","low":"58.24","high":"58.24","ts":"1777800900"},{"volume":"21","open":"58.24","close":"58.24","value":"58.24","low":"58.24","high":"58.24","ts":"1777801200"},{"volume":"2","open":"58.24","close":"58.23","value":"58.23","low":"58.23","high":"58.24","ts":"1777801500"},{"volume":"2","open":"58.24","close":"58.23","value":"58.23","low":"58.23","high":"58.24","ts":"1777801800"},{"volume":"1","open":"58.24","close":"58.24","value":"58.24","low":"58.24","high":"58.24","ts":"1777802100"},{"volume":"4","open":"58.24","close":"58.24","value":"58.24","low":"58.24","high":"58.24","ts":"1777802400"},{"volume":"2","open":"58.23","close":"58.23","value":"58.23","low":"58.23","high":"58.23","ts":"1777802700"},{"volume":"1","open":"58.24","close":"58.24","value":"58.24","low":"58.24","high":"58.24","ts":"1777803000"},{"volume":"1","open":"58.24","close":"58.24","value":"58.24","low":"58.24","high":"58.24","ts":"1777803300"},{"volume":"2","open":"58.24","close":"58.23","value":"58.23","low":"58.23","high":"58.24","ts":"1777803600"},{"volume":"3","open":"58.23","close":"58.23","value":"58.23","low":"58.23","high":"58.23","ts":"1777803900"},{"volume":"20","open":"58.24","close":"58.24","value":"58.24","low":"58.24","high":"58.24","ts":"1777804200"},{"volume":"28","open":"58.24","close":"58.24","value":"58.24","low":"58.23","high":"58.24","ts":"1777804500"},{"volume":"57","open":"58.23","close":"58.24","value":"58.24","low":"58.23","high":"58.24","ts":"1777804800"},{"volume":"18","open":"58.24","close":"58.24","value":"58.24","low":"58.24","high":"58.24","ts":"1777805100"},{"volume":"1","open":"58.24","close":"58.24","value":"58.24","low":"58.24","high":"58.24","ts":"1777805400"},{"volume":"3","open":"58.24","close":"58.23","value":"58.23","low":"58.23","high":"58.24","ts":"1777805700"},{"volume":"12","open":"58.23","close":"58.23","value":"58.23","low":"58.23","high":"58.24","ts":"1777806000"},{"volume":"89","open":"58.23","close":"58.23","value":"58.23","low":"58.23","high":"58.23","ts":"1777806300"},{"volume":"2306","open":"58.22","close":"58.29","value":"58.29","low":"58.22","high":"58.29","ts":"1777806600"},{"volume":"2","open":"58.23","close":"58.23","value":"58.23","low":"58.23","high":"58.23","ts":"1777806900"},{"volume":"3","open":"58.24","close":"58.28","value":"58.28","low":"58.24","high":"58.28","ts":"1777807200"},{"volume":"14","open":"58.28","close":"58.28","value":"58.28","low":"58.23","high":"58.28","ts":"1777807500"},{"volume":"7","open":"58.28","close":"58.23","value":"58.23","low":"58.23","high":"58.28","ts":"1777807800"},{"volume":"18","open":"58.24","close":"58.24","value":"58.24","low":"58.22","high":"58.24","ts":"1777808100"},{"volume":"22","open":"58.27","close":"58.23","value":"58.23","low":"58.23","high":"58.27","ts":"1777808400"},{"volume":"265","open":"58.26","close":"58.23","value":"58.23","low":"58.23","high":"58.26","ts":"1777808700"},{"volume":"43","open":"58.28","close":"58.28","value":"58.28","low":"58.28","high":"58.28","ts":"1777809000"},{"volume":"2","open":"58.27","close":"58.27","value":"58.27","low":"58.27","high":"58.27","ts":"1777809300"},{"volume":"40","open":"58.27","close":"58.27","value":"58.27","low":"58.27","high":"58.27","ts":"1777809600"},{"volume":"3","open":"58.25","close":"58.28","value":"58.28","low":"58.25","high":"58.28","ts":"1777809900"},{"volume":"169","open":"58.26","close":"58.28","value":"58.28","low":"58.26","high":"58.28","ts":"1777810200"},{"volume":"12","open":"58.24","close":"58.24","value":"58.24","low":"58.24","high":"58.24","ts":"1777810500"},{"volume":"2","open":"58.28","close":"58.28","value":"58.28","low":"58.28","high":"58.28","ts":"1777810800"},{"volume":"570","open":"58.28","close":"58.28","value":"58.28","low":"58.28","high":"58.28","ts":"1777811100"},{"volume":"300","open":"58.25","close":"58.24","value":"58.24","low":"58.24","high":"58.25","ts":"1777811400"},{"volume":"17","open":"58.28","close":"58.29","value":"58.29","low":"58.28","high":"58.29","ts":"1777811700"},{"volume":"5","open":"58.29","close":"58.29","value":"58.29","low":"58.29","high":"58.29","ts":"1777812000"},{"volume":"15","open":"58.26","close":"58.25","value":"58.25","low":"58.25","high":"58.26","ts":"1777812300"},{"volume":"9","open":"58.29","close":"58.29","value":"58.29","low":"58.29","high":"58.29","ts":"1777812600"},{"volume":"5","open":"58.28","close":"58.29","value":"58.29","low":"58.24","high":"58.29","ts":"1777813200"},{"volume":"2","open":"58.29","close":"58.29","value":"58.29","low":"58.29","high":"58.29","ts":"1777813500"},{"volume":"2","open":"58.29","close":"58.29","value":"58.29","low":"58.29","high":"58.29","ts":"1777813800"},{"volume":"1","open":"58.3","close":"58.3","value":"58.3","low":"58.3","high":"58.3","ts":"1777814100"},{"volume":"11636","open":"58.31","close":"58.33","value":"58.33","low":"58.31","high":"58.38","ts":"1777814400"},{"volume":"1","open":"58.29","close":"58.29","value":"58.29","low":"58.29","high":"58.29","ts":"1777814700"},{"volume":"31","open":"58.33","close":"58.33","value":"58.33","low":"58.29","high":"58.33","ts":"1777815000"},{"volume":"38","open":"58.33","close":"58.29","value":"58.29","low":"58.29","high":"58.33","ts":"1777815300"},{"volume":"1","open":"58.33","close":"58.33","value":"58.33","low":"58.33","high":"58.33","ts":"1777815600"},{"volume":"3","open":"58.29","close":"58.29","value":"58.29","low":"58.29","high":"58.29","ts":"1777815900"},{"volume":"9","open":"58.33","close":"58.29","value":"58.29","low":"58.29","high":"58.33","ts":"1777816200"},{"volume":"533","open":"58.3","close":"58.29","value":"58.29","low":"58.29","high":"58.3","ts":"1777816500"},{"volume":"1003","open":"58.3","close":"58.33","value":"58.33","low":"58.3","high":"58.33","ts":"1777816800"},{"volume":"102","open":"58.33","close":"58.33","value":"58.33","low":"58.33","high":"58.33","ts":"1777817100"},{"volume":"1","open":"58.33","close":"58.33","value":"58.33","low":"58.33","high":"58.33","ts":"1777817400"},{"volume":"2","open":"58.31","close":"58.31","value":"58.31","low":"58.31","high":"58.31","ts":"1777817700"},{"volume":"4","open":"58.28","close":"58.28","value":"58.28","low":"58.28","high":"58.28","ts":"1777818000"},{"volume":"21","open":"58.25","close":"58.25","value":"58.25","low":"58.25","high":"58.25","ts":"1777818300"},{"volume":"13400","open":"58.21","close":"58.16","value":"58.16","low":"58.15","high":"58.21","ts":"1777818600"},{"volume":"1","open":"58.18","close":"58.18","value":"58.18","low":"58.18","high":"58.18","ts":"1777818900"},{"volume":"18","open":"58.17","close":"58.18","value":"58.18","low":"58.17","high":"58.18","ts":"1777819200"},{"volume":"15","open":"58.25","close":"58.23","value":"58.23","low":"58.23","high":"58.25","ts":"1777819500"},{"volume":"112","open":"58.26","close":"58.26","value":"58.26","low":"58.26","high":"58.26","ts":"1777819800"},{"volume":"1000","open":"58.26","close":"58.26","value":"58.26","low":"58.26","high":"58.26","ts":"1777820100"},{"volume":"1","open":"58.26","close":"58.26","value":"58.26","low":"58.26","high":"58.26","ts":"1777820400"},{"volume":"706","open":"58.25","close":"58.22","value":"58.22","low":"58.22","high":"58.25","ts":"1777820700"},{"volume":"8","open":"58.24","close":"58.25","value":"58.25","low":"58.24","high":"58.25","ts":"1777821000"},{"volume":"9","open":"58.25","close":"58.25","value":"58.25","low":"58.25","high":"58.25","ts":"1777821300"},{"volume":"2","open":"58.25","close":"58.25","value":"58.25","low":"58.25","high":"58.25","ts":"1777821600"},{"volume":"606","open":"58.25","close":"58.25","value":"58.25","low":"58.25","high":"58.25","ts":"1777821900"},{"volume":"4","open":"58.25","close":"58.25","value":"58.25","low":"58.25","high":"58.25","ts":"1777822200"},{"volume":"203","open":"58.23","close":"58.25","value":"58.25","low":"58.2","high":"58.25","ts":"1777822500"},{"volume":"39","open":"58.25","close":"58.22","value":"58.22","low":"58.22","high":"58.25","ts":"1777822800"},{"volume":"600","open":"58.22","close":"58.2","value":"58.2","low":"58.2","high":"58.22","ts":"1777823100"},{"volume":"20","open":"58.14","close":"58.14","value":"58.14","low":"58.14","high":"58.14","ts":"1777823400"},{"volume":"83","open":"58.15","close":"58.15","value":"58.15","low":"58.15","high":"58.15","ts":"1777823700"},{"volume":"561","open":"58.15","close":"58.15","value":"58.15","low":"58.15","high":"58.15","ts":"1777866900"},{"volume":"2000","open":"58.2","close":"58.2","value":"58.2","low":"58.2","high":"58.2","ts":"1777867200"},{"volume":"2907","open":"58.28","close":"58.3","value":"58.3","low":"58.28","high":"58.3","ts":"1777867500"},{"volume":"8401","open":"58.27","close":"58.26","value":"58.26","low":"58.24","high":"58.27","ts":"1777867800"},{"volume":"6793","open":"58.32","close":"58.31","value":"58.31","low":"58.28","high":"58.33","ts":"1777868100"},{"volume":"801","open":"58.31","close":"58.32","value":"58.32","low":"58.31","high":"58.32","ts":"1777868400"},{"volume":"3503","open":"58.49","close":"58.44","value":"58.44","low":"58.44","high":"58.49","ts":"1777868700"},{"volume":"3296","open":"58.52","close":"58.45","value":"58.45","low":"58.44","high":"58.52","ts":"1777869000"},{"volume":"470","open":"58.43","close":"58.45","value":"58.45","low":"58.41","high":"58.45","ts":"1777869300"},{"volume":"1","open":"58.46","close":"58.46","value":"58.46","low":"58.46","high":"58.46","ts":"1777869600"},{"volume":"498","open":"58.46","close":"58.45","value":"58.45","low":"58.45","high":"58.48","ts":"1777869900"},{"volume":"3075","open":"58.44","close":"58.46","value":"58.46","low":"58.44","high":"58.48","ts":"1777870200"},{"volume":"2480","open":"58.47","close":"58.48","value":"58.48","low":"58.47","high":"58.52","ts":"1777870500"},{"volume":"6230","open":"58.48","close":"58.51","value":"58.51","low":"58.47","high":"58.51","ts":"1777870800"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"16","open":"62.66","close":"62.65","value":"62.65","low":"62.65","high":"62.66","ts":"1777266000"},{"volume":"7112","open":"62.23","close":"62.14","value":"62.14","low":"62.14","high":"62.25","ts":"1777269600"},{"volume":"4979","open":"62.8","close":"62.8","value":"62.8","low":"62.8","high":"62.83","ts":"1777273200"},{"volume":"9407","open":"62.75","close":"62.75","value":"62.75","low":"62.75","high":"62.75","ts":"1777276800"},{"volume":"8751","open":"62.91","close":"62.86","value":"62.86","low":"62.86","high":"62.93","ts":"1777280400"},{"volume":"102","open":"62.57","close":"62.57","value":"62.57","low":"62.57","high":"62.57","ts":"1777284000"},{"volume":"111813","open":"62.75","close":"62.9","value":"62.9","low":"62.74","high":"62.99","ts":"1777287600"},{"volume":"2806","open":"62.34","close":"62.37","value":"62.37","low":"62.34","high":"62.37","ts":"1777291200"},{"volume":"129","open":"62.34","close":"62.41","value":"62.41","low":"62.33","high":"62.41","ts":"1777294800"},{"volume":"1176","open":"62.19","close":"62.2","value":"62.2","low":"62.18","high":"62.2","ts":"1777298400"},{"volume":"88","open":"61.87","close":"61.87","value":"61.87","low":"61.87","high":"61.87","ts":"1777302000"},{"volume":"2","open":"61.87","close":"61.87","value":"61.87","low":"61.87","high":"61.87","ts":"1777305600"},{"volume":"583","open":"61.82","close":"61.79","value":"61.79","low":"61.79","high":"61.82","ts":"1777309200"},{"volume":"23520","open":"61.86","close":"61.9","value":"61.9","low":"61.85","high":"61.91","ts":"1777312800"},{"volume":"37","open":"61.75","close":"61.75","value":"61.75","low":"61.75","high":"61.75","ts":"1777316400"},{"volume":"834","open":"61.71","close":"61.72","value":"61.72","low":"61.68","high":"61.72","ts":"1777320000"},{"volume":"2010","open":"61.45","close":"61.45","value":"61.45","low":"61.45","high":"61.45","ts":"1777345200"},{"volume":"9287","open":"60.86","close":"60.95","value":"60.95","low":"60.85","high":"60.95","ts":"1777348800"},{"volume":"21174","open":"60.21","close":"60.31","value":"60.31","low":"60.21","high":"60.33","ts":"1777352400"},{"volume":"9977","open":"60.33","close":"60.26","value":"60.26","low":"60.26","high":"60.33","ts":"1777356000"},{"volume":"3955","open":"60.5","close":"60.54","value":"60.54","low":"60.49","high":"60.55","ts":"1777359600"},{"volume":"11640","open":"60.42","close":"60.36","value":"60.36","low":"60.36","high":"60.42","ts":"1777363200"},{"volume":"72149","open":"60.02","close":"59.88","value":"59.88","low":"59.84","high":"60.03","ts":"1777366800"},{"volume":"50994","open":"59.45","close":"59.51","value":"59.51","low":"59.45","high":"59.6","ts":"1777370400"},{"volume":"43263","open":"59.64","close":"59.61","value":"59.61","low":"59.58","high":"59.68","ts":"1777374000"},{"volume":"158299","open":"59.54","close":"59.69","value":"59.69","low":"59.51","high":"60.07","ts":"1777377600"},{"volume":"11826","open":"59.13","close":"59.2","value":"59.2","low":"59.13","high":"59.2","ts":"1777381200"},{"volume":"5014","open":"58.72","close":"58.71","value":"58.71","low":"58.65","high":"58.72","ts":"1777384800"},{"volume":"140","open":"58.72","close":"58.72","value":"58.72","low":"58.72","high":"58.72","ts":"1777388400"},{"volume":"152989","open":"58.87","close":"58.83","value":"58.83","low":"58.71","high":"58.98","ts":"1777392000"},{"volume":"479287","open":"59.5","close":"59.65","value":"59.65","low":"59.43","high":"59.8","ts":"1777395600"},{"volume":"7704","open":"59.14","close":"59.2","value":"59.2","low":"59.14","high":"59.2","ts":"1777399200"},{"volume":"205","open":"59.2","close":"59.2","value":"59.2","low":"59.2","high":"59.2","ts":"1777402800"},{"volume":"9309","open":"59.14","close":"59.15","value":"59.15","low":"59.14","high":"59.15","ts":"1777406400"},{"volume":"4716","open":"59.15","close":"59.15","value":"59.15","low":"59.15","high":"59.15","ts":"1777431600"},{"volume":"798","open":"59.03","close":"59.06","value":"59.06","low":"59.03","high":"59.06","ts":"1777435200"},{"volume":"23","open":"58.99","close":"58.96","value":"58.96","low":"58.93","high":"58.99","ts":"1777438800"},{"volume":"1155","open":"59.32","close":"59.35","value":"59.35","low":"59.32","high":"59.35","ts":"1777442400"},{"volume":"282","open":"59.32","close":"59.33","value":"59.33","low":"59.32","high":"59.33","ts":"1777446000"},{"volume":"10995","open":"59.76","close":"59.8","value":"59.8","low":"59.75","high":"59.8","ts":"1777449600"},{"volume":"18596","open":"59.67","close":"59.56","value":"59.56","low":"59.56","high":"59.67","ts":"1777453200"},{"volume":"109","open":"58.95","close":"58.95","value":"58.95","low":"58.95","high":"58.96","ts":"1777456800"},{"volume":"7397","open":"58.79","close":"58.84","value":"58.84","low":"58.79","high":"58.84","ts":"1777460400"},{"volume":"29653","open":"58.2","close":"58.28","value":"58.28","low":"58.19","high":"58.33","ts":"1777464000"},{"volume":"5306","open":"58.44","close":"58.44","value":"58.44","low":"58.42","high":"58.48","ts":"1777467600"},{"volume":"109","open":"58.18","close":"58.15","value":"58.15","low":"58.15","high":"58.18","ts":"1777471200"},{"volume":"64","open":"57.98","close":"57.98","value":"57.98","low":"57.98","high":"57.98","ts":"1777474800"},{"volume":"1015","open":"58.03","close":"58.03","value":"58.03","low":"58.01","high":"58.04","ts":"1777478400"},{"volume":"11703","open":"58.85","close":"58.8","value":"58.8","low":"58.8","high":"58.85","ts":"1777482000"},{"volume":"2651","open":"58.88","close":"58.81","value":"58.81","low":"58.81","high":"58.88","ts":"1777485600"},{"volume":"664","open":"58.11","close":"58.11","value":"58.11","low":"58.11","high":"58.11","ts":"1777489200"},{"volume":"4731","open":"57.92","close":"57.94","value":"57.94","low":"57.88","high":"57.94","ts":"1777492800"},{"volume":"10","open":"58.17","close":"58.17","value":"58.17","low":"58.17","high":"58.17","ts":"1777518000"},{"volume":"587","open":"57.98","close":"57.98","value":"57.98","low":"57.98","high":"58","ts":"1777521600"},{"volume":"9","open":"58.01","close":"58.01","value":"58.01","low":"58.01","high":"58.01","ts":"1777525200"},{"volume":"1030","open":"57.25","close":"57.27","value":"57.27","low":"57.25","high":"57.27","ts":"1777528800"},{"volume":"6264","open":"58.39","close":"58.47","value":"58.47","low":"58.39","high":"58.5","ts":"1777532400"},{"volume":"24","open":"58.27","close":"58.28","value":"58.28","low":"58.23","high":"58.28","ts":"1777536000"},{"volume":"66","open":"58.15","close":"58.2","value":"58.2","low":"58.15","high":"58.2","ts":"1777539600"},{"volume":"1091","open":"58.49","close":"58.51","value":"58.51","low":"58.49","high":"58.51","ts":"1777543200"},{"volume":"5910","open":"57.58","close":"57.67","value":"57.67","low":"57.58","high":"57.67","ts":"1777546800"},{"volume":"937","open":"57.61","close":"57.63","value":"57.63","low":"57.58","high":"57.63","ts":"1777550400"},{"volume":"8439","open":"57.85","close":"57.94","value":"57.94","low":"57.84","high":"57.94","ts":"1777554000"},{"volume":"36","open":"58.48","close":"58.43","value":"58.43","low":"58.43","high":"58.48","ts":"1777557600"},{"volume":"2","open":"58.27","close":"58.27","value":"58.27","low":"58.27","high":"58.27","ts":"1777561200"},{"volume":"336","open":"58.52","close":"58.53","value":"58.53","low":"58.51","high":"58.53","ts":"1777564800"},{"volume":"2850","open":"58.48","close":"58.46","value":"58.46","low":"58.46","high":"58.48","ts":"1777568400"},{"volume":"24136","open":"58.34","close":"58.4","value":"58.4","low":"58.31","high":"58.4","ts":"1777572000"},{"volume":"61460","open":"58.4","close":"58.37","value":"58.37","low":"58.36","high":"58.45","ts":"1777575600"},{"volume":"87020","open":"58.37","close":"58.18","value":"58.18","low":"58.14","high":"58.39","ts":"1777579200"},{"volume":"10083","open":"58.22","close":"58.22","value":"58.22","low":"58.22","high":"58.22","ts":"1777701600"},{"volume":"20","open":"58.3","close":"58.3","value":"58.3","low":"58.3","high":"58.3","ts":"1777705200"},{"volume":"21","open":"58.31","close":"58.31","value":"58.31","low":"58.31","high":"58.31","ts":"1777708800"},{"volume":"6","open":"58.27","close":"58.29","value":"58.29","low":"58.24","high":"58.29","ts":"1777712400"},{"volume":"2","open":"58.26","close":"58.26","value":"58.26","low":"58.26","high":"58.26","ts":"1777716000"},{"volume":"2","open":"58.3","close":"58.28","value":"58.28","low":"58.28","high":"58.3","ts":"1777719600"},{"volume":"1","open":"58.27","close":"58.27","value":"58.27","low":"58.27","high":"58.27","ts":"1777723200"},{"volume":"3","open":"58.29","close":"58.29","value":"58.29","low":"58.29","high":"58.29","ts":"1777726800"},{"volume":"28","open":"58.3","close":"58.3","value":"58.3","low":"58.3","high":"58.3","ts":"1777730400"},{"volume":"1","open":"58.22","close":"58.22","value":"58.22","low":"58.22","high":"58.22","ts":"1777734000"},{"volume":"620","open":"58.11","close":"58.11","value":"58.11","low":"58.11","high":"58.11","ts":"1777788000"},{"volume":"201","open":"58.36","close":"58.4","value":"58.4","low":"58.36","high":"58.4","ts":"1777791600"},{"volume":"3","open":"58.29","close":"58.29","value":"58.29","low":"58.29","high":"58.29","ts":"1777795200"},{"volume":"1","open":"58.24","close":"58.24","value":"58.24","low":"58.24","high":"58.24","ts":"1777798800"},{"volume":"3","open":"58.24","close":"58.23","value":"58.23","low":"58.23","high":"58.24","ts":"1777802400"},{"volume":"2","open":"58.27","close":"58.27","value":"58.27","low":"58.27","high":"58.27","ts":"1777806000"},{"volume":"9","open":"58.29","close":"58.29","value":"58.29","low":"58.29","high":"58.29","ts":"1777809600"},{"volume":"533","open":"58.3","close":"58.29","value":"58.29","low":"58.29","high":"58.3","ts":"1777813200"},{"volume":"24695","open":"58.33","close":"58.26","value":"58.26","low":"58.15","high":"58.33","ts":"1777816800"},{"volume":"9604","open":"58.26","close":"58.15","value":"58.15","low":"58.14","high":"58.26","ts":"1777820400"},{"volume":"561","open":"58.15","close":"58.15","value":"58.15","low":"58.15","high":"58.15","ts":"1777863600"},{"volume":"190114","open":"58.13","close":"58.48","value":"58.48","low":"58.1","high":"58.57","ts":"1777867200"},{"volume":"6230","open":"58.48","close":"58.51","value":"58.51","low":"58.47","high":"58.51","ts":"1777870800"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"4430280","open":"67.37","close":"65.35","value":"65.35","low":"65.35","high":"68","ts":"1775163600"},{"volume":"491755","open":"65.9","close":"65.5","value":"65.5","low":"65.08","high":"65.9","ts":"1775250000"},{"volume":"331627","open":"65.5","close":"65.72","value":"65.72","low":"65.5","high":"65.88","ts":"1775336400"},{"volume":"6081524","open":"65.72","close":"65.53","value":"65.53","low":"64.3","high":"66.21","ts":"1775422800"},{"volume":"6036271","open":"65.7","close":"65.27","value":"65.27","low":"65.1","high":"67.33","ts":"1775509200"},{"volume":"5063025","open":"65.55","close":"66.64","value":"66.64","low":"65.37","high":"66.8","ts":"1775595600"},{"volume":"5990798","open":"66.64","close":"65.47","value":"65.47","low":"64.76","high":"66.96","ts":"1775682000"},{"volume":"2934921","open":"65.47","close":"65.79","value":"65.79","low":"65.1","high":"65.86","ts":"1775768400"},{"volume":"425063","open":"65.7","close":"65.25","value":"65.25","low":"65.2","high":"65.7","ts":"1775854800"},{"volume":"831111","open":"65.35","close":"65.45","value":"65.45","low":"65.28","high":"65.75","ts":"1775941200"},{"volume":"9620953","open":"65.34","close":"63.92","value":"63.92","low":"62.92","high":"65.63","ts":"1776027600"},{"volume":"6395280","open":"63.92","close":"63.72","value":"63.72","low":"63.32","high":"64.65","ts":"1776114000"},{"volume":"6883824","open":"63.9","close":"65.24","value":"65.24","low":"62.9","high":"65.26","ts":"1776200400"},{"volume":"7412162","open":"65.01","close":"64.98","value":"64.98","low":"64.68","high":"66.5","ts":"1776286800"},{"volume":"4394369","open":"64.97","close":"64.65","value":"64.65","low":"64.01","high":"65.54","ts":"1776373200"},{"volume":"377068","open":"64.99","close":"64.49","value":"64.49","low":"64.43","high":"65.09","ts":"1776459600"},{"volume":"157049","open":"64.61","close":"64.79","value":"64.79","low":"64.55","high":"64.91","ts":"1776546000"},{"volume":"5227844","open":"64.68","close":"66.04","value":"66.04","low":"63.78","high":"66.9","ts":"1776632400"},{"volume":"7049223","open":"66.04","close":"65.21","value":"65.21","low":"64.11","high":"66.24","ts":"1776718800"},{"volume":"5657616","open":"65.4","close":"66.37","value":"66.37","low":"64.81","high":"66.86","ts":"1776805200"},{"volume":"3340793","open":"66.46","close":"66.17","value":"66.17","low":"65.55","high":"66.73","ts":"1776891600"},{"volume":"16549439","open":"66.1","close":"63.26","value":"63.26","low":"62.79","high":"67.08","ts":"1776978000"},{"volume":"522447","open":"63.28","close":"63.38","value":"63.38","low":"63.2","high":"63.62","ts":"1777064400"},{"volume":"879598","open":"63.39","close":"63.12","value":"63.12","low":"62.21","high":"63.45","ts":"1777150800"},{"volume":"7473158","open":"63.31","close":"61.72","value":"61.72","low":"61.43","high":"63.31","ts":"1777237200"},{"volume":"2413798","open":"58.87","close":"59.15","value":"59.15","low":"58.71","high":"59.8","ts":"1777323600"},{"volume":"10927448","open":"59.15","close":"57.94","value":"57.94","low":"57.59","high":"59.92","ts":"1777410000"},{"volume":"6147660","open":"58.17","close":"58.18","value":"58.18","low":"56.8","high":"58.97","ts":"1777496400"},{"volume":"48231","open":"58.28","close":"58.22","value":"58.22","low":"58.2","high":"58.4","ts":"1777669200"},{"volume":"111360","open":"58.11","close":"58.15","value":"58.15","low":"58.11","high":"58.46","ts":"1777755600"},{"volume":"196905","open":"58.15","close":"58.51","value":"58.51","low":"58.1","high":"58.57","ts":"1777842000"}]},{"range":"year","tabText":"Год","data":[{"volume":"1687163","open":"88.93","close":"89.21","value":"89.21","low":"88.78","high":"89.48","ts":"1746306000"},{"volume":"20734146","open":"89.2","close":"87.22","value":"87.22","low":"85.7","high":"89.39","ts":"1746392400"},{"volume":"14102354","open":"87.5","close":"88.54","value":"88.54","low":"86.45","high":"89.7","ts":"1746478800"},{"volume":"17074090","open":"88.14","close":"89.4","value":"89.4","low":"87.53","high":"90.62","ts":"1746565200"},{"volume":"11829461","open":"89.47","close":"90.59","value":"90.59","low":"89.43","high":"91.78","ts":"1746651600"},{"volume":"1974928","open":"90.59","close":"90.03","value":"90.03","low":"89.77","high":"91.06","ts":"1746824400"},{"volume":"4263888","open":"91","close":"91.12","value":"91.12","low":"90.65","high":"92.32","ts":"1746910800"},{"volume":"8670725","open":"91.8","close":"91.74","value":"91.74","low":"91.2","high":"92.76","ts":"1746997200"},{"volume":"10194905","open":"91.74","close":"90.38","value":"90.38","low":"90.01","high":"92.2","ts":"1747083600"},{"volume":"7869749","open":"89.75","close":"88.35","value":"88.35","low":"88.2","high":"91.41","ts":"1747170000"},{"volume":"12920774","open":"88.51","close":"88.75","value":"88.75","low":"87","high":"89.67","ts":"1747256400"},{"volume":"9569127","open":"88.75","close":"88.64","value":"88.64","low":"86.57","high":"89.19","ts":"1747342800"},{"volume":"1184694","open":"88.7","close":"89.98","value":"89.98","low":"88.6","high":"90.25","ts":"1747429200"},{"volume":"1257320","open":"90.25","close":"90.78","value":"90.78","low":"90.2","high":"91.05","ts":"1747515600"},{"volume":"13813446","open":"90.85","close":"91.21","value":"91.21","low":"89.55","high":"92.31","ts":"1747602000"},{"volume":"7460136","open":"91.22","close":"89.19","value":"89.19","low":"88.64","high":"91.65","ts":"1747688400"},{"volume":"6022035","open":"89.44","close":"87.47","value":"87.47","low":"87.27","high":"89.57","ts":"1747774800"},{"volume":"11958881","open":"87.47","close":"87.47","value":"87.47","low":"85.52","high":"89.23","ts":"1747861200"},{"volume":"7284545","open":"87.1","close":"86.84","value":"86.84","low":"85.8","high":"87.87","ts":"1747947600"},{"volume":"13073902","open":"86.5","close":"82.49","value":"82.49","low":"81.15","high":"86.83","ts":"1748206800"},{"volume":"14691743","open":"82.37","close":"84.06","value":"84.06","low":"80.2","high":"84.9","ts":"1748293200"},{"volume":"14913498","open":"84.07","close":"87.4","value":"87.4","low":"84.07","high":"88.48","ts":"1748379600"},{"volume":"14283574","open":"87.44","close":"82.91","value":"82.91","low":"82.82","high":"87.94","ts":"1748466000"},{"volume":"23636388","open":"82.68","close":"85.02","value":"85.02","low":"81.81","high":"85.35","ts":"1748552400"},{"volume":"1346353","open":"85.55","close":"85.64","value":"85.64","low":"85.11","high":"85.96","ts":"1748638800"},{"volume":"4845608","open":"85.25","close":"82.46","value":"82.46","low":"82.46","high":"85.25","ts":"1748725200"},{"volume":"13363649","open":"82.58","close":"86.91","value":"86.91","low":"82.03","high":"86.96","ts":"1748811600"},{"volume":"19288602","open":"86.87","close":"89.55","value":"89.55","low":"85.8","high":"89.97","ts":"1748898000"},{"volume":"12804927","open":"89.51","close":"90.37","value":"90.37","low":"88.5","high":"90.68","ts":"1748984400"},{"volume":"8891956","open":"90.3","close":"91.76","value":"91.76","low":"90","high":"92.12","ts":"1749070800"},{"volume":"39297840","open":"92.15","close":"87.39","value":"87.39","low":"86.9","high":"98","ts":"1749157200"},{"volume":"707523","open":"87.12","close":"88","value":"88","low":"87.11","high":"88.21","ts":"1749243600"},{"volume":"1510351","open":"87.66","close":"87","value":"87","low":"86.13","high":"87.98","ts":"1749330000"},{"volume":"622511","open":"85.05","close":"84.74","value":"84.74","low":"84.6","high":"85.35","ts":"1749416400"},{"volume":"14521608","open":"84.74","close":"83.75","value":"83.75","low":"82.18","high":"85.96","ts":"1749502800"},{"volume":"5751764","open":"84.1","close":"84.46","value":"84.46","low":"83.17","high":"85.28","ts":"1749589200"},{"volume":"2548763","open":"84.77","close":"84.68","value":"84.68","low":"84.1","high":"85.11","ts":"1749762000"},{"volume":"383918","open":"84.5","close":"84.9","value":"84.9","low":"84.4","high":"85.3","ts":"1749848400"},{"volume":"563939","open":"85.13","close":"84.58","value":"84.58","low":"84.55","high":"85.47","ts":"1749934800"},{"volume":"4274074","open":"84.88","close":"83.36","value":"83.36","low":"83.05","high":"85.29","ts":"1750021200"},{"volume":"10786085","open":"83.36","close":"86.17","value":"86.17","low":"82.61","high":"86.49","ts":"1750107600"},{"volume":"1994550","open":"85.47","close":"85.49","value":"85.49","low":"84.71","high":"85.56","ts":"1750194000"},{"volume":"8258512","open":"85.49","close":"84.07","value":"84.07","low":"83.5","high":"86.47","ts":"1750280400"},{"volume":"6263274","open":"84","close":"84.27","value":"84.27","low":"82.91","high":"84.52","ts":"1750366800"},{"volume":"15753466","open":"84.3","close":"81.46","value":"81.46","low":"80.75","high":"84.4","ts":"1750626000"},{"volume":"10176274","open":"81.3","close":"82.94","value":"82.94","low":"81.11","high":"83.15","ts":"1750712400"},{"volume":"5407484","open":"83","close":"82.2","value":"82.2","low":"82.05","high":"83.39","ts":"1750798800"},{"volume":"7926756","open":"82.27","close":"81.58","value":"81.58","low":"80.88","high":"82.81","ts":"1750885200"},{"volume":"14548387","open":"81.49","close":"81.8","value":"81.8","low":"80","high":"82.24","ts":"1750971600"},{"volume":"682397","open":"81.85","close":"81.63","value":"81.63","low":"81.6","high":"82.23","ts":"1751058000"},{"volume":"1006955","open":"81.63","close":"82.09","value":"82.09","low":"81.53","high":"82.47","ts":"1751144400"},{"volume":"34581036","open":"82","close":"86.06","value":"86.06","low":"81.9","high":"86.34","ts":"1751230800"},{"volume":"40189908","open":"85.84","close":"89.6","value":"89.6","low":"84.81","high":"91.82","ts":"1751317200"},{"volume":"14448136","open":"89.6","close":"88.89","value":"88.89","low":"87.91","high":"90.1","ts":"1751403600"},{"volume":"1381043","open":"90.15","close":"90.28","value":"90.28","low":"89.77","high":"90.5","ts":"1751490000"},{"volume":"11653413","open":"90.25","close":"88.53","value":"88.53","low":"87.63","high":"90.3","ts":"1751576400"},{"volume":"510603","open":"88.55","close":"88.58","value":"88.58","low":"88.17","high":"89","ts":"1751662800"},{"volume":"645372","open":"88.8","close":"88.6","value":"88.6","low":"88.22","high":"88.8","ts":"1751749200"},{"volume":"13052175","open":"88.33","close":"86.17","value":"86.17","low":"85.54","high":"88.55","ts":"1751835600"},{"volume":"15876778","open":"86","close":"86.23","value":"86.23","low":"84.68","high":"88.3","ts":"1751922000"},{"volume":"13049019","open":"86.21","close":"86.79","value":"86.79","low":"84.56","high":"87.5","ts":"1752008400"},{"volume":"8281947","open":"86.7","close":"86.01","value":"86.01","low":"85.74","high":"87.79","ts":"1752094800"},{"volume":"10551028","open":"86","close":"83.07","value":"83.07","low":"82.55","high":"86.1","ts":"1752181200"},{"volume":"349125","open":"83.22","close":"83.62","value":"83.62","low":"83.22","high":"83.95","ts":"1752267600"},{"volume":"445853","open":"83.62","close":"82.9","value":"82.9","low":"82.69","high":"83.88","ts":"1752354000"},{"volume":"15929978","open":"82.89","close":"88","value":"88","low":"81.82","high":"88.96","ts":"1752440400"},{"volume":"7503765","open":"88.01","close":"87.29","value":"87.29","low":"87.01","high":"88.65","ts":"1752526800"},{"volume":"13758490","open":"87.2","close":"86.07","value":"86.07","low":"85.46","high":"87.49","ts":"1752613200"},{"volume":"8642523","open":"86.36","close":"86.46","value":"86.46","low":"85.8","high":"87.48","ts":"1752699600"},{"volume":"30293660","open":"86.46","close":"91.99","value":"91.99","low":"86.17","high":"92.25","ts":"1752786000"},{"volume":"2984161","open":"92.39","close":"92.8","value":"92.8","low":"92.1","high":"93.6","ts":"1752872400"},{"volume":"773009","open":"92.81","close":"93.04","value":"93.04","low":"92.62","high":"93.45","ts":"1752958800"},{"volume":"13679233","open":"93","close":"92.4","value":"92.4","low":"91.43","high":"94.4","ts":"1753045200"},{"volume":"7859378","open":"92.37","close":"91.69","value":"91.69","low":"91.1","high":"92.89","ts":"1753131600"},{"volume":"8907296","open":"91.9","close":"90.93","value":"90.93","low":"90.4","high":"92.46","ts":"1753218000"},{"volume":"10601413","open":"90.85","close":"92.35","value":"92.35","low":"90.7","high":"93","ts":"1753304400"},{"volume":"24903588","open":"91.87","close":"87.7","value":"87.7","low":"86.93","high":"92.82","ts":"1753390800"},{"volume":"1022742","open":"87.71","close":"87.76","value":"87.76","low":"87.05","high":"88.18","ts":"1753477200"},{"volume":"614694","open":"87.8","close":"87.29","value":"87.29","low":"87.22","high":"87.81","ts":"1753563600"},{"volume":"17864042","open":"87.18","close":"84.87","value":"84.87","low":"84.41","high":"87.37","ts":"1753650000"},{"volume":"9358542","open":"84.87","close":"85.52","value":"85.52","low":"84.22","high":"86.5","ts":"1753736400"},{"volume":"4411426","open":"85.56","close":"85.09","value":"85.09","low":"84.55","high":"85.8","ts":"1753822800"},{"volume":"4694261","open":"85.12","close":"84.79","value":"84.79","low":"84.23","high":"85.95","ts":"1753909200"},{"volume":"6711768","open":"84.9","close":"84.99","value":"84.99","low":"84.45","high":"85.78","ts":"1753995600"},{"volume":"8185430","open":"85.35","close":"86.59","value":"86.59","low":"85.01","high":"86.92","ts":"1754254800"},{"volume":"5220556","open":"86.62","close":"86.54","value":"86.54","low":"85.89","high":"87.15","ts":"1754341200"},{"volume":"11021413","open":"86.5","close":"87.71","value":"87.71","low":"85.44","high":"88.36","ts":"1754427600"},{"volume":"13473114","open":"87.8","close":"89.35","value":"89.35","low":"87.12","high":"90.5","ts":"1754514000"},{"volume":"8116665","open":"89.36","close":"90.3","value":"90.3","low":"88.05","high":"90.44","ts":"1754600400"},{"volume":"398602","open":"89.63","close":"90.12","value":"90.12","low":"89.54","high":"90.19","ts":"1754859600"},{"volume":"5039074","open":"90.12","close":"90.73","value":"90.73","low":"88.84","high":"90.8","ts":"1754946000"},{"volume":"6972985","open":"90.87","close":"91.23","value":"91.23","low":"90.02","high":"91.76","ts":"1755032400"},{"volume":"6193331","open":"91","close":"90.87","value":"90.87","low":"89.62","high":"91.77","ts":"1755118800"},{"volume":"5312236","open":"90.9","close":"90.33","value":"90.33","low":"89.78","high":"91.38","ts":"1755205200"},{"volume":"2681883","open":"88.55","close":"88.47","value":"88.47","low":"87.56","high":"88.87","ts":"1755291600"},{"volume":"601685","open":"88.47","close":"87.76","value":"87.76","low":"87.57","high":"88.69","ts":"1755378000"},{"volume":"13816111","open":"87.75","close":"91.21","value":"91.21","low":"87.5","high":"91.93","ts":"1755464400"},{"volume":"15108274","open":"91.43","close":"91.02","value":"91.02","low":"90","high":"93.41","ts":"1755550800"},{"volume":"3695423","open":"91.05","close":"90.86","value":"90.86","low":"90.06","high":"91.3","ts":"1755637200"},{"volume":"7292300","open":"89.44","close":"87.67","value":"87.67","low":"87.28","high":"90.07","ts":"1755723600"},{"volume":"5060086","open":"87.87","close":"88.55","value":"88.55","low":"87.5","high":"88.8","ts":"1755810000"},{"volume":"140979","open":"88.5","close":"88.52","value":"88.52","low":"88.39","high":"88.77","ts":"1755896400"},{"volume":"229000","open":"88.5","close":"88.2","value":"88.2","low":"88.08","high":"88.74","ts":"1755982800"},{"volume":"103553","open":"87.15","close":"87","value":"87","low":"86.98","high":"87.15","ts":"1756069200"},{"volume":"4055632","open":"87","close":"87.11","value":"87.11","low":"86.52","high":"88.09","ts":"1756155600"},{"volume":"1607908","open":"86.48","close":"85.7","value":"85.7","low":"85.58","high":"86.48","ts":"1756242000"},{"volume":"64799408","open":"85.99","close":"81.22","value":"81.22","low":"80.66","high":"85.99","ts":"1756328400"},{"volume":"13364761","open":"81.01","close":"81.58","value":"81.58","low":"80.4","high":"82.33","ts":"1756414800"},{"volume":"479588","open":"81.62","close":"81.65","value":"81.65","low":"81.4","high":"81.97","ts":"1756501200"},{"volume":"667146","open":"81.76","close":"81.59","value":"81.59","low":"81.4","high":"81.97","ts":"1756587600"},{"volume":"21920088","open":"81.59","close":"79.02","value":"79.02","low":"78.38","high":"82.24","ts":"1756674000"},{"volume":"21127664","open":"79.02","close":"79.36","value":"79.36","low":"77.33","high":"80.23","ts":"1756760400"},{"volume":"9909777","open":"79.36","close":"79.92","value":"79.92","low":"78.34","high":"80.4","ts":"1756846800"},{"volume":"8699645","open":"79.95","close":"79.72","value":"79.72","low":"78.9","high":"80.79","ts":"1756933200"},{"volume":"360535","open":"80.11","close":"80.11","value":"80.11","low":"80","high":"80.3","ts":"1757019600"},{"volume":"358229","open":"80.12","close":"80.23","value":"80.23","low":"79.89","high":"80.4","ts":"1757106000"},{"volume":"71057","open":"80.18","close":"80.23","value":"80.23","low":"80.15","high":"80.3","ts":"1757192400"},{"volume":"11150656","open":"80.23","close":"82.59","value":"82.59","low":"79.9","high":"82.7","ts":"1757278800"},{"volume":"15768846","open":"82.59","close":"84.53","value":"84.53","low":"81.84","high":"84.7","ts":"1757365200"},{"volume":"15085604","open":"84.8","close":"82.36","value":"82.36","low":"81.95","high":"84.84","ts":"1757451600"},{"volume":"11299060","open":"82.4","close":"81.88","value":"81.88","low":"80.88","high":"82.67","ts":"1757538000"},{"volume":"20849652","open":"81.88","close":"79.24","value":"79.24","low":"78.37","high":"82.49","ts":"1757624400"},{"volume":"595249","open":"79.24","close":"79.05","value":"79.05","low":"78.74","high":"79.55","ts":"1757710800"},{"volume":"787851","open":"79.24","close":"79.61","value":"79.61","low":"78.88","high":"79.7","ts":"1757797200"},{"volume":"15749933","open":"79.63","close":"76.72","value":"76.72","low":"75.75","high":"80.23","ts":"1757883600"},{"volume":"9355553","open":"76.72","close":"77.13","value":"77.13","low":"76.35","high":"77.85","ts":"1757970000"},{"volume":"8793154","open":"77.13","close":"76.51","value":"76.51","low":"75.51","high":"77.43","ts":"1758056400"},{"volume":"3145149","open":"76.07","close":"75.28","value":"75.28","low":"75.14","high":"76.32","ts":"1758142800"},{"volume":"13219429","open":"75.18","close":"72.2","value":"72.2","low":"72","high":"75.39","ts":"1758229200"},{"volume":"12202230","open":"72.15","close":"73.61","value":"73.61","low":"71","high":"73.82","ts":"1758488400"},{"volume":"10163136","open":"73.52","close":"72.24","value":"72.24","low":"71.54","high":"74.39","ts":"1758574800"},{"volume":"18673996","open":"72","close":"75.29","value":"75.29","low":"71.2","high":"76.2","ts":"1758661200"},{"volume":"9012111","open":"74.52","close":"74.15","value":"74.15","low":"73.62","high":"75.8","ts":"1758747600"},{"volume":"7275710","open":"74.15","close":"74.81","value":"74.81","low":"73.12","high":"75.3","ts":"1758834000"},{"volume":"184363","open":"75","close":"74.96","value":"74.96","low":"74.81","high":"75.1","ts":"1758920400"},{"volume":"302603","open":"74.9","close":"75.08","value":"75.08","low":"74.9","high":"75.27","ts":"1759006800"},{"volume":"11160781","open":"74.64","close":"73","value":"73","low":"71.8","high":"75.38","ts":"1759093200"},{"volume":"9364819","open":"73.05","close":"72.46","value":"72.46","low":"71.8","high":"73.6","ts":"1759179600"},{"volume":"21499764","open":"72.8","close":"67.07","value":"67.07","low":"66.58","high":"73.11","ts":"1759266000"},{"volume":"23535540","open":"66.99","close":"67.33","value":"67.33","low":"66.17","high":"69.24","ts":"1759352400"},{"volume":"15348707","open":"67.46","close":"65.26","value":"65.26","low":"64.91","high":"69.66","ts":"1759438800"},{"volume":"4008236","open":"65.5","close":"63.95","value":"63.95","low":"63.47","high":"65.56","ts":"1759525200"},{"volume":"1420639","open":"64.1","close":"64.8","value":"64.8","low":"63.74","high":"64.99","ts":"1759611600"},{"volume":"28972496","open":"64.8","close":"69.31","value":"69.31","low":"64.1","high":"69.45","ts":"1759698000"},{"volume":"18662426","open":"69.2","close":"69.49","value":"69.49","low":"67.44","high":"69.7","ts":"1759784400"},{"volume":"33538944","open":"69.43","close":"65.7","value":"65.7","low":"64.37","high":"70.45","ts":"1759870800"},{"volume":"30240518","open":"65.7","close":"68.11","value":"68.11","low":"63.57","high":"69.48","ts":"1759957200"},{"volume":"13232586","open":"68.2","close":"65.59","value":"65.59","low":"65.2","high":"68.28","ts":"1760043600"},{"volume":"786505","open":"65.44","close":"65.91","value":"65.91","low":"65.34","high":"66.26","ts":"1760130000"},{"volume":"1461023","open":"65.92","close":"66.69","value":"66.69","low":"65.74","high":"66.76","ts":"1760216400"},{"volume":"12330604","open":"66.7","close":"65.39","value":"65.39","low":"65.03","high":"67.45","ts":"1760302800"},{"volume":"14510705","open":"65.38","close":"64.68","value":"64.68","low":"64","high":"66.03","ts":"1760389200"},{"volume":"19171120","open":"64.45","close":"64.87","value":"64.87","low":"63.41","high":"66.41","ts":"1760475600"},{"volume":"8001415","open":"69.77","close":"72.13","value":"72.13","low":"68.5","high":"73.1","ts":"1760562000"},{"volume":"18942240","open":"72.3","close":"72.44","value":"72.44","low":"71.45","high":"73.44","ts":"1760648400"},{"volume":"2199310","open":"73.05","close":"73.45","value":"73.45","low":"72.82","high":"73.99","ts":"1760734800"},{"volume":"2311912","open":"73.54","close":"72.8","value":"72.8","low":"72.33","high":"73.86","ts":"1760821200"},{"volume":"9946815","open":"72.9","close":"71.24","value":"71.24","low":"70.8","high":"72.9","ts":"1760907600"},{"volume":"18733028","open":"71.24","close":"68.34","value":"68.34","low":"67.16","high":"71.24","ts":"1760994000"},{"volume":"13124415","open":"68.34","close":"67.23","value":"67.23","low":"66.5","high":"69.47","ts":"1761080400"},{"volume":"10993924","open":"66.1","close":"68.12","value":"68.12","low":"65.61","high":"68.26","ts":"1761166800"},{"volume":"19022172","open":"68.09","close":"66.26","value":"66.26","low":"65.52","high":"69.97","ts":"1761253200"},{"volume":"11177635","open":"66.2","close":"62.61","value":"62.61","low":"62.5","high":"66.2","ts":"1761512400"},{"volume":"10429992","open":"62.87","close":"65.28","value":"65.28","low":"61.91","high":"66.16","ts":"1761598800"},{"volume":"8805560","open":"65.18","close":"65.1","value":"65.1","low":"64.51","high":"65.87","ts":"1761685200"},{"volume":"45393600","open":"65.15","close":"67.37","value":"67.37","low":"64.35","high":"74.99","ts":"1761771600"},{"volume":"14560161","open":"67.5","close":"64.34","value":"64.34","low":"64.2","high":"67.86","ts":"1761858000"},{"volume":"5667879","open":"64.3","close":"65.17","value":"65.17","low":"64.14","high":"66.1","ts":"1761944400"},{"volume":"4035433","open":"65.2","close":"65.95","value":"65.95","low":"65.2","high":"66.5","ts":"1762117200"},{"volume":"10171031","open":"65.95","close":"66.02","value":"66.02","low":"64.81","high":"66.97","ts":"1762290000"},{"volume":"4519694","open":"66.12","close":"66.11","value":"66.11","low":"65.26","high":"66.57","ts":"1762376400"},{"volume":"9857077","open":"66.02","close":"67.14","value":"67.14","low":"65.73","high":"67.7","ts":"1762462800"},{"volume":"313355","open":"67.29","close":"67.09","value":"67.09","low":"66.91","high":"67.42","ts":"1762549200"},{"volume":"345768","open":"67.14","close":"67.31","value":"67.31","low":"66.91","high":"67.32","ts":"1762635600"},{"volume":"6094427","open":"67.48","close":"66.55","value":"66.55","low":"66.09","high":"67.99","ts":"1762722000"},{"volume":"3466807","open":"66.45","close":"66.97","value":"66.97","low":"65.85","high":"67.25","ts":"1762808400"},{"volume":"3349240","open":"67.21","close":"65.8","value":"65.8","low":"65.55","high":"67.22","ts":"1762894800"},{"volume":"5773747","open":"65.67","close":"64.89","value":"64.89","low":"64.65","high":"66.49","ts":"1762981200"},{"volume":"4103571","open":"64.95","close":"64.72","value":"64.72","low":"64.2","high":"65.41","ts":"1763067600"},{"volume":"305302","open":"64.8","close":"64.88","value":"64.88","low":"64.67","high":"65.1","ts":"1763154000"},{"volume":"259358","open":"64.77","close":"64.93","value":"64.93","low":"64.65","high":"65.05","ts":"1763240400"},{"volume":"5266719","open":"64.96","close":"64.81","value":"64.81","low":"64.26","high":"65.75","ts":"1763326800"},{"volume":"9502131","open":"64.81","close":"67.14","value":"67.14","low":"64.57","high":"67.45","ts":"1763413200"},{"volume":"17916732","open":"67.45","close":"69.25","value":"69.25","low":"67.15","high":"70.5","ts":"1763499600"},{"volume":"17648540","open":"68.87","close":"70.59","value":"70.59","low":"67.5","high":"71","ts":"1763586000"},{"volume":"13031154","open":"71","close":"70.77","value":"70.77","low":"69.27","high":"72.5","ts":"1763672400"},{"volume":"9157131","open":"70.77","close":"70.29","value":"70.29","low":"68.91","high":"72.22","ts":"1763931600"},{"volume":"21622","open":"72.22","close":"72.29","value":"72.29","low":"72.18","high":"72.31","ts":"1764018000"},{"volume":"6208926","open":"72.6","close":"70.9","value":"70.9","low":"70.7","high":"72.79","ts":"1764104400"},{"volume":"6464230","open":"70.9","close":"70.17","value":"70.17","low":"69.85","high":"71.53","ts":"1764190800"},{"volume":"10275623","open":"70.16","close":"71.71","value":"71.71","low":"69.7","high":"72.12","ts":"1764277200"},{"volume":"419755","open":"71.47","close":"71.95","value":"71.95","low":"71.45","high":"72.1","ts":"1764363600"},{"volume":"1119748","open":"71.88","close":"72.78","value":"72.78","low":"71.76","high":"72.89","ts":"1764450000"},{"volume":"20020040","open":"72.39","close":"75.06","value":"75.06","low":"71.96","high":"75.91","ts":"1764536400"},{"volume":"9970436","open":"75.1","close":"74.34","value":"74.34","low":"74.01","high":"75.76","ts":"1764622800"},{"volume":"16833356","open":"73.64","close":"72.18","value":"72.18","low":"71","high":"73.64","ts":"1764709200"},{"volume":"7777372","open":"72.53","close":"71.89","value":"71.89","low":"70.77","high":"73.49","ts":"1764795600"},{"volume":"9206426","open":"72.15","close":"73.91","value":"73.91","low":"71.81","high":"74.45","ts":"1764882000"},{"volume":"6804682","open":"74.83","close":"73.05","value":"73.05","low":"72.9","high":"74.89","ts":"1765141200"},{"volume":"421107","open":"74.49","close":"74.44","value":"74.44","low":"74.21","high":"74.89","ts":"1765227600"},{"volume":"4180226","open":"74.44","close":"74.83","value":"74.83","low":"73.64","high":"75.03","ts":"1765314000"},{"volume":"27468476","open":"75.05","close":"77.97","value":"77.97","low":"74.63","high":"78.7","ts":"1765400400"},{"volume":"10806927","open":"77.94","close":"77.27","value":"77.27","low":"76.55","high":"78.17","ts":"1765486800"},{"volume":"514596","open":"77.22","close":"77.26","value":"77.26","low":"77.06","high":"77.49","ts":"1765573200"},{"volume":"668573","open":"77.27","close":"77.5","value":"77.5","low":"77.12","high":"77.59","ts":"1765659600"},{"volume":"10266301","open":"77.85","close":"77.23","value":"77.23","low":"76.11","high":"78.51","ts":"1765746000"},{"volume":"7949304","open":"77.23","close":"78.66","value":"78.66","low":"76.7","high":"78.75","ts":"1765832400"},{"volume":"10523919","open":"78.6","close":"78.63","value":"78.63","low":"77.6","high":"79.5","ts":"1765918800"},{"volume":"3594690","open":"78.57","close":"78.8","value":"78.8","low":"77.7","high":"79.19","ts":"1766005200"},{"volume":"17979158","open":"79.25","close":"77.35","value":"77.35","low":"76.1","high":"80","ts":"1766091600"},{"volume":"730794","open":"77.33","close":"76.98","value":"76.98","low":"76.82","high":"77.35","ts":"1766178000"},{"volume":"202068","open":"76.92","close":"76.86","value":"76.86","low":"76.82","high":"77.1","ts":"1766264400"},{"volume":"9307109","open":"76.8","close":"74.59","value":"74.59","low":"74.27","high":"77.03","ts":"1766350800"},{"volume":"5715035","open":"73.46","close":"73.86","value":"73.86","low":"72.9","high":"74.13","ts":"1766437200"},{"volume":"6765140","open":"73.92","close":"73.84","value":"73.84","low":"73","high":"74.56","ts":"1766523600"},{"volume":"11948942","open":"73.63","close":"74.61","value":"74.61","low":"73.03","high":"75.95","ts":"1766610000"},{"volume":"8119633","open":"74.64","close":"75.14","value":"75.14","low":"74.4","high":"75.84","ts":"1766696400"},{"volume":"972195","open":"75.31","close":"75.04","value":"75.04","low":"74.75","high":"75.75","ts":"1766782800"},{"volume":"811014","open":"75.04","close":"74.65","value":"74.65","low":"74.46","high":"75.27","ts":"1766869200"},{"volume":"8914621","open":"74.75","close":"73.75","value":"73.75","low":"73.53","high":"75.27","ts":"1766955600"},{"volume":"2883196","open":"73.8","close":"73.57","value":"73.57","low":"73.16","high":"74.1","ts":"1767042000"},{"volume":"6550238","open":"72.9","close":"71.35","value":"71.35","low":"71","high":"73.27","ts":"1767560400"},{"volume":"4268750","open":"71.89","close":"71.08","value":"71.08","low":"70.68","high":"72.27","ts":"1767646800"},{"volume":"2932782","open":"70.93","close":"70.35","value":"70.35","low":"69.71","high":"70.93","ts":"1767819600"},{"volume":"4356159","open":"70.2","close":"71.28","value":"71.28","low":"70.11","high":"71.94","ts":"1767906000"},{"volume":"276871","open":"71.26","close":"71.2","value":"71.2","low":"71.02","high":"71.28","ts":"1768165200"},{"volume":"4226019","open":"71.4","close":"70.8","value":"70.8","low":"70.11","high":"71.58","ts":"1768251600"},{"volume":"8418448","open":"70.77","close":"71.94","value":"71.94","low":"70.47","high":"72.78","ts":"1768338000"},{"volume":"6032775","open":"71.72","close":"71.88","value":"71.88","low":"70.63","high":"72.27","ts":"1768424400"},{"volume":"8476833","open":"71.85","close":"74.31","value":"74.31","low":"71.53","high":"74.37","ts":"1768510800"},{"volume":"462192","open":"74.35","close":"74.05","value":"74.05","low":"73.93","high":"74.45","ts":"1768597200"},{"volume":"267642","open":"74.04","close":"74.14","value":"74.14","low":"73.88","high":"74.22","ts":"1768683600"},{"volume":"4708496","open":"73.87","close":"74.01","value":"74.01","low":"73.42","high":"74.66","ts":"1768770000"},{"volume":"5033211","open":"74","close":"73.69","value":"73.69","low":"72.75","high":"74.06","ts":"1768856400"},{"volume":"6759821","open":"73.89","close":"74.73","value":"74.73","low":"73.32","high":"74.98","ts":"1768942800"},{"volume":"6828768","open":"74.72","close":"73.68","value":"73.68","low":"73.35","high":"75.44","ts":"1769029200"},{"volume":"3448257","open":"73.68","close":"73.79","value":"73.79","low":"73.56","high":"74.62","ts":"1769115600"},{"volume":"575419","open":"73.8","close":"73.65","value":"73.65","low":"73.4","high":"74.09","ts":"1769202000"},{"volume":"491534","open":"73.76","close":"73.92","value":"73.92","low":"73.52","high":"74.05","ts":"1769288400"},{"volume":"5591500","open":"73.93","close":"72.99","value":"72.99","low":"72.85","high":"74.17","ts":"1769374800"},{"volume":"284218","open":"74.08","close":"73.99","value":"73.99","low":"73.73","high":"74.19","ts":"1769461200"},{"volume":"12332079","open":"73.68","close":"74.55","value":"74.55","low":"73.68","high":"75.57","ts":"1769547600"},{"volume":"13258899","open":"74.66","close":"75.86","value":"75.86","low":"74.55","high":"77.27","ts":"1769634000"},{"volume":"6522078","open":"75.63","close":"74.52","value":"74.52","low":"74","high":"76.07","ts":"1769720400"},{"volume":"297040","open":"74.52","close":"74.78","value":"74.78","low":"74.06","high":"74.94","ts":"1769806800"},{"volume":"526110","open":"74.77","close":"74.8","value":"74.8","low":"74.49","high":"74.99","ts":"1769893200"},{"volume":"5225339","open":"75.1","close":"74.31","value":"74.31","low":"73.55","high":"75.18","ts":"1769979600"},{"volume":"4288173","open":"74.3","close":"74.25","value":"74.25","low":"74.02","high":"75.29","ts":"1770066000"},{"volume":"6906396","open":"74.25","close":"74.16","value":"74.16","low":"73.74","high":"75.56","ts":"1770152400"},{"volume":"5281926","open":"74.16","close":"73.8","value":"73.8","low":"73.02","high":"74.5","ts":"1770238800"},{"volume":"10939823","open":"73.6","close":"73.37","value":"73.37","low":"72.52","high":"75.15","ts":"1770325200"},{"volume":"314992","open":"73.37","close":"73.31","value":"73.31","low":"73.2","high":"73.61","ts":"1770411600"},{"volume":"270856","open":"73.31","close":"73.3","value":"73.3","low":"73.25","high":"73.51","ts":"1770498000"},{"volume":"5356625","open":"73.34","close":"73.38","value":"73.38","low":"72.29","high":"73.82","ts":"1770584400"},{"volume":"2102631","open":"73.4","close":"73.35","value":"73.35","low":"72.92","high":"73.99","ts":"1770670800"},{"volume":"4516683","open":"73.35","close":"74.64","value":"74.64","low":"73.21","high":"74.81","ts":"1770757200"},{"volume":"2754957","open":"74.64","close":"74.61","value":"74.61","low":"74.12","high":"75.21","ts":"1770843600"},{"volume":"12478127","open":"74.61","close":"75.85","value":"75.85","low":"73.15","high":"75.99","ts":"1770930000"},{"volume":"5835936","open":"76","close":"74.59","value":"74.59","low":"74.3","high":"76.39","ts":"1771189200"},{"volume":"3774458","open":"74.6","close":"74.35","value":"74.35","low":"74.24","high":"75.25","ts":"1771275600"},{"volume":"3409819","open":"74.33","close":"74.8","value":"74.8","low":"73.81","high":"75.18","ts":"1771362000"},{"volume":"2475864","open":"74.78","close":"74.5","value":"74.5","low":"74.3","high":"75.36","ts":"1771448400"},{"volume":"2147543","open":"74.49","close":"74.73","value":"74.73","low":"74.11","high":"74.97","ts":"1771534800"},{"volume":"85630","open":"74.8","close":"74.82","value":"74.82","low":"74.72","high":"74.84","ts":"1771621200"},{"volume":"185788","open":"74.82","close":"74.79","value":"74.79","low":"74.61","high":"75.15","ts":"1771707600"},{"volume":"137424","open":"74.77","close":"74.95","value":"74.95","low":"74.62","high":"74.95","ts":"1771794000"},{"volume":"3090375","open":"74.88","close":"74.27","value":"74.27","low":"74.15","high":"75.5","ts":"1771880400"},{"volume":"3471624","open":"74.27","close":"74.22","value":"74.22","low":"73.7","high":"74.84","ts":"1771966800"},{"volume":"1366389","open":"74.22","close":"74.04","value":"74.04","low":"73.81","high":"74.74","ts":"1772053200"},{"volume":"2360050","open":"74.04","close":"73.53","value":"73.53","low":"73.2","high":"74.37","ts":"1772139600"},{"volume":"1102022","open":"73.53","close":"73.11","value":"73.11","low":"72.51","high":"73.66","ts":"1772226000"},{"volume":"619645","open":"73.12","close":"73.29","value":"73.29","low":"72.8","high":"73.41","ts":"1772312400"},{"volume":"4633716","open":"73.33","close":"72.02","value":"72.02","low":"71.77","high":"73.33","ts":"1772398800"},{"volume":"221210","open":"70.74","close":"70.71","value":"70.71","low":"70.51","high":"70.86","ts":"1772485200"},{"volume":"4038506","open":"70.4","close":"70.84","value":"70.84","low":"70.22","high":"71.97","ts":"1772571600"},{"volume":"4799958","open":"70.84","close":"70.79","value":"70.79","low":"70.5","high":"71.39","ts":"1772658000"},{"volume":"4628059","open":"70.9","close":"71.41","value":"71.41","low":"70.74","high":"72.3","ts":"1772744400"},{"volume":"8522497","open":"71.49","close":"73.66","value":"73.66","low":"71.49","high":"74.8","ts":"1773003600"},{"volume":"222557","open":"73.2","close":"73.26","value":"73.26","low":"73.03","high":"73.35","ts":"1773090000"},{"volume":"3471442","open":"73.36","close":"73.27","value":"73.27","low":"72.31","high":"73.44","ts":"1773176400"},{"volume":"1786428","open":"73.27","close":"73","value":"73","low":"72.7","high":"73.62","ts":"1773262800"},{"volume":"3166554","open":"73","close":"73.39","value":"73.39","low":"72.72","high":"74.2","ts":"1773349200"},{"volume":"105186","open":"73.66","close":"73.58","value":"73.58","low":"73.25","high":"73.66","ts":"1773435600"},{"volume":"154194","open":"73.58","close":"73.79","value":"73.79","low":"73.4","high":"73.8","ts":"1773522000"},{"volume":"6533140","open":"73.79","close":"74.28","value":"74.28","low":"73.56","high":"75.35","ts":"1773608400"},{"volume":"1840086","open":"74.3","close":"73.26","value":"73.26","low":"73.03","high":"74.63","ts":"1773694800"},{"volume":"2313406","open":"73.18","close":"73.3","value":"73.3","low":"72.73","high":"73.66","ts":"1773781200"},{"volume":"1040680","open":"73.77","close":"73.7","value":"73.7","low":"73.26","high":"73.9","ts":"1773867600"},{"volume":"6942410","open":"73.73","close":"72.1","value":"72.1","low":"71.61","high":"74.2","ts":"1773954000"},{"volume":"5820113","open":"71.9","close":"70.6","value":"70.6","low":"70","high":"72.1","ts":"1774213200"},{"volume":"8447195","open":"70.6","close":"68.3","value":"68.3","low":"67.79","high":"71.06","ts":"1774299600"},{"volume":"5587057","open":"67.87","close":"67.77","value":"67.77","low":"66.7","high":"68","ts":"1774386000"},{"volume":"11294975","open":"67.79","close":"66.38","value":"66.38","low":"65.12","high":"68.5","ts":"1774472400"},{"volume":"5753352","open":"66.62","close":"65.82","value":"65.82","low":"65.08","high":"66.75","ts":"1774558800"},{"volume":"191111","open":"65.85","close":"66","value":"66","low":"65.77","high":"66.09","ts":"1774645200"},{"volume":"368876","open":"66","close":"66.28","value":"66.28","low":"65.68","high":"66.29","ts":"1774731600"},{"volume":"4771285","open":"66.28","close":"67.17","value":"67.17","low":"65.39","high":"67.78","ts":"1774818000"},{"volume":"5071472","open":"67.16","close":"66.63","value":"66.63","low":"65.8","high":"68.08","ts":"1774904400"},{"volume":"2815448","open":"66.63","close":"66.35","value":"66.35","low":"66.03","high":"66.83","ts":"1774990800"},{"volume":"4385213","open":"66.35","close":"67.32","value":"67.32","low":"66.11","high":"67.78","ts":"1775077200"},{"volume":"4430280","open":"67.37","close":"65.35","value":"65.35","low":"65.35","high":"68","ts":"1775163600"},{"volume":"491755","open":"65.9","close":"65.5","value":"65.5","low":"65.08","high":"65.9","ts":"1775250000"},{"volume":"331627","open":"65.5","close":"65.72","value":"65.72","low":"65.5","high":"65.88","ts":"1775336400"},{"volume":"6081524","open":"65.72","close":"65.53","value":"65.53","low":"64.3","high":"66.21","ts":"1775422800"},{"volume":"6036271","open":"65.7","close":"65.27","value":"65.27","low":"65.1","high":"67.33","ts":"1775509200"},{"volume":"5063025","open":"65.55","close":"66.64","value":"66.64","low":"65.37","high":"66.8","ts":"1775595600"},{"volume":"5990798","open":"66.64","close":"65.47","value":"65.47","low":"64.76","high":"66.96","ts":"1775682000"},{"volume":"2934921","open":"65.47","close":"65.79","value":"65.79","low":"65.1","high":"65.86","ts":"1775768400"},{"volume":"425063","open":"65.7","close":"65.25","value":"65.25","low":"65.2","high":"65.7","ts":"1775854800"},{"volume":"831111","open":"65.35","close":"65.45","value":"65.45","low":"65.28","high":"65.75","ts":"1775941200"},{"volume":"9620953","open":"65.34","close":"63.92","value":"63.92","low":"62.92","high":"65.63","ts":"1776027600"},{"volume":"6395280","open":"63.92","close":"63.72","value":"63.72","low":"63.32","high":"64.65","ts":"1776114000"},{"volume":"6883824","open":"63.9","close":"65.24","value":"65.24","low":"62.9","high":"65.26","ts":"1776200400"},{"volume":"7412162","open":"65.01","close":"64.98","value":"64.98","low":"64.68","high":"66.5","ts":"1776286800"},{"volume":"4394369","open":"64.97","close":"64.65","value":"64.65","low":"64.01","high":"65.54","ts":"1776373200"},{"volume":"377068","open":"64.99","close":"64.49","value":"64.49","low":"64.43","high":"65.09","ts":"1776459600"},{"volume":"157049","open":"64.61","close":"64.79","value":"64.79","low":"64.55","high":"64.91","ts":"1776546000"},{"volume":"5227844","open":"64.68","close":"66.04","value":"66.04","low":"63.78","high":"66.9","ts":"1776632400"},{"volume":"7049223","open":"66.04","close":"65.21","value":"65.21","low":"64.11","high":"66.24","ts":"1776718800"},{"volume":"5657616","open":"65.4","close":"66.37","value":"66.37","low":"64.81","high":"66.86","ts":"1776805200"},{"volume":"3340793","open":"66.46","close":"66.17","value":"66.17","low":"65.55","high":"66.73","ts":"1776891600"},{"volume":"16549439","open":"66.1","close":"63.26","value":"63.26","low":"62.79","high":"67.08","ts":"1776978000"},{"volume":"522447","open":"63.28","close":"63.38","value":"63.38","low":"63.2","high":"63.62","ts":"1777064400"},{"volume":"879598","open":"63.39","close":"63.12","value":"63.12","low":"62.21","high":"63.45","ts":"1777150800"},{"volume":"7473158","open":"63.31","close":"61.72","value":"61.72","low":"61.43","high":"63.31","ts":"1777237200"},{"volume":"2413798","open":"58.87","close":"59.15","value":"59.15","low":"58.71","high":"59.8","ts":"1777323600"},{"volume":"10927448","open":"59.15","close":"57.94","value":"57.94","low":"57.59","high":"59.92","ts":"1777410000"},{"volume":"6147660","open":"58.17","close":"58.18","value":"58.18","low":"56.8","high":"58.97","ts":"1777496400"},{"volume":"48231","open":"58.28","close":"58.22","value":"58.22","low":"58.2","high":"58.4","ts":"1777669200"},{"volume":"111360","open":"58.11","close":"58.15","value":"58.15","low":"58.11","high":"58.46","ts":"1777755600"},{"volume":"196905","open":"58.15","close":"58.51","value":"58.51","low":"58.1","high":"58.57","ts":"1777842000"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"114","ts":"1230152400"},{"value":"121","ts":"1231621200"},{"value":"124","ts":"1233694800"},{"value":"130.46","ts":"1235941200"},{"value":"157.99","ts":"1238961600"},{"value":"244","ts":"1241985600"},{"value":"294.99","ts":"1244059200"},{"value":"235","ts":"1246996800"},{"value":"317.9","ts":"1249156800"},{"value":"335.14","ts":"1251921600"},{"value":"478.2","ts":"1254772800"},{"value":"492.65","ts":"1257624000"},{"value":"480","ts":"1259697600"},{"value":"519","ts":"1263243600"},{"value":"599.98","ts":"1265317200"},{"value":"713.13","ts":"1267563600"},{"value":"847","ts":"1270501200"},{"value":"707.98","ts":"1272747600"},{"value":"651.66","ts":"1275685200"},{"value":"560.6","ts":"1277928000"},{"value":"692.98","ts":"1280779200"},{"value":"752.75","ts":"1283630400"},{"value":"741.09","ts":"1286395200"},{"value":"769.8","ts":"1289419200"},{"value":"839.99","ts":"1291496400"},{"value":"954.98","ts":"1295125200"},{"value":"959.87","ts":"1296507600"},{"value":"875.8","ts":"1299272400"},{"value":"849.8","ts":"1302296400"},{"value":"721","ts":"1304456400"},{"value":"737.8","ts":"1307476800"},{"value":"705.5","ts":"1309723200"},{"value":"598.1","ts":"1312488000"},{"value":"512","ts":"1315339200"},{"value":"320.5","ts":"1317499200"},{"value":"388.7","ts":"1320264000"},{"value":"324.5","ts":"1323201600"},{"value":"283","ts":"1325448000"},{"value":"345.8","ts":"1328212800"},{"value":"296","ts":"1331064000"},{"value":"268.8","ts":"1333310400"},{"value":"222","ts":"1336161600"},{"value":"183.5","ts":"1338840000"},{"value":"206.5","ts":"1341086400"},{"value":"211","ts":"1343851200"},{"value":"184.9","ts":"1346702400"},{"value":"216","ts":"1349553600"},{"value":"197.6","ts":"1352404800"},{"value":"190","ts":"1354564800"},{"value":"213","ts":"1358107200"},{"value":"198","ts":"1360180800"},{"value":"164.2","ts":"1362340800"},{"value":"135","ts":"1365278400"},{"value":"122","ts":"1367352000"},{"value":"100.1","ts":"1370203200"},{"value":"96.8","ts":"1372968000"},{"value":"93.7","ts":"1375819200"},{"value":"97.6","ts":"1377979200"},{"value":"101","ts":"1380744000"},{"value":"103.4","ts":"1383681600"},{"value":"57.8","ts":"1385841600"},{"value":"65","ts":"1389038400"},{"value":"60.6","ts":"1391889600"},{"value":"39.1","ts":"1393963200"},{"value":"37.5","ts":"1396900800"},{"value":"38.7","ts":"1398974400"},{"value":"47.3","ts":"1401912000"},{"value":"51.2","ts":"1404244800"},{"value":"37.3","ts":"1407096000"},{"value":"36.2","ts":"1409860800"},{"value":"23.17","ts":"1412712000"},{"value":"21.95","ts":"1414872000"},{"value":"17.9","ts":"1418068800"},{"value":"25.3","ts":"1420488000"},{"value":"43.28","ts":"1423083600"},{"value":"83.79","ts":"1425330000"},{"value":"70.42","ts":"1428267600"},{"value":"62.5","ts":"1431378000"},{"value":"71","ts":"1433451600"},{"value":"71.6","ts":"1435698000"},{"value":"61.44","ts":"1438549200"},{"value":"71.67","ts":"1441314000"},{"value":"60.19","ts":"1444165200"},{"value":"65.99","ts":"1446325200"},{"value":"68.22","ts":"1449090000"},{"value":"62.02","ts":"1452373200"},{"value":"62.55","ts":"1454446800"},{"value":"64","ts":"1457211600"},{"value":"62.09","ts":"1459976400"},{"value":"65.04","ts":"1462309200"},{"value":"59.85","ts":"1465246800"},{"value":"56.72","ts":"1467493200"},{"value":"54.82","ts":"1470258000"},{"value":"74.15","ts":"1473109200"},{"value":"87.84","ts":"1475960400"},{"value":"148.03","ts":"1478034000"},{"value":"170.8","ts":"1480971600"},{"value":"179.7","ts":"1483909200"},{"value":"186.7","ts":"1485982800"},{"value":"146.1","ts":"1488834000"},{"value":"157.84","ts":"1491685200"},{"value":"168.1","ts":"1493845200"},{"value":"138.85","ts":"1496869200"},{"value":"143.65","ts":"1499115600"},{"value":"150.45","ts":"1501966800"},{"value":"163.7","ts":"1504731600"},{"value":"150.1","ts":"1506891600"},{"value":"146.85","ts":"1509656400"},{"value":"135.15","ts":"1512594000"},{"value":"155.45","ts":"1514926800"},{"value":"135.1","ts":"1517864400"},{"value":"140.85","ts":"1520110800"},{"value":"130.4","ts":"1522875600"},{"value":"118.8","ts":"1525640400"},{"value":"109.35","ts":"1528405200"},{"value":"101","ts":"1530478800"},{"value":"92.55","ts":"1533243600"},{"value":"85.65","ts":"1536094800"},{"value":"105.45","ts":"1538946000"},{"value":"90.91","ts":"1541019600"},{"value":"90.05","ts":"1543957200"},{"value":"74.31","ts":"1547067600"},{"value":"81.97","ts":"1549227600"},{"value":"74.41","ts":"1552165200"},{"value":"69.82","ts":"1554238800"},{"value":"69.07","ts":"1557090000"},{"value":"65.32","ts":"1559854800"},{"value":"66.84","ts":"1562619600"},{"value":"62.27","ts":"1565125200"},{"value":"62.61","ts":"1567630800"},{"value":"61.01","ts":"1570136400"},{"value":"60.56","ts":"1572901200"},{"value":"61.05","ts":"1575406800"},{"value":"99.8","ts":"1578430800"},{"value":"100.43","ts":"1580936400"},{"value":"76.75","ts":"1583787600"},{"value":"66.26","ts":"1586293200"},{"value":"63.18","ts":"1588885200"},{"value":"68.12","ts":"1591650000"},{"value":"66.33","ts":"1593637200"},{"value":"66.07","ts":"1597093200"},{"value":"62.18","ts":"1599598800"},{"value":"60.42","ts":"1602104400"},{"value":"57.76","ts":"1604869200"},{"value":"61.88","ts":"1607374800"},{"value":"79.21","ts":"1610312400"},{"value":"72.3","ts":"1612818000"},{"value":"71.08","ts":"1614546000"},{"value":"67.16","ts":"1617915600"},{"value":"75.68","ts":"1620680400"},{"value":"79.54","ts":"1623186000"},{"value":"76.5","ts":"1625432400"},{"value":"81.55","ts":"1627851600"},{"value":"116.63","ts":"1630616400"},{"value":"148.03","ts":"1633035600"},{"value":"146.67","ts":"1635800400"},{"value":"110.15","ts":"1638738000"},{"value":"127.5","ts":"1641157200"},{"value":"118.22","ts":"1643662800"},{"value":"76.28","ts":"1648414800"},{"value":"103","ts":"1648760400"},{"value":"128.01","ts":"1651611600"},{"value":"123.06","ts":"1654203600"},{"value":"121.2","ts":"1656882000"},{"value":"124.44","ts":"1659301200"},{"value":"128.4","ts":"1662066000"},{"value":"89.25","ts":"1664830800"},{"value":"99.81","ts":"1667260800"},{"value":"100.01","ts":"1670198400"},{"value":"108.24","ts":"1672704000"},{"value":"125.13","ts":"1675641600"},{"value":"129.29","ts":"1678060800"},{"value":"152.85","ts":"1680555600"},{"volume":"179.7","open":"179.87","close":"179.7","value":"179.7","low":"179.7","high":"179.9","ts":"1682974800"},{"volume":"168.17","open":"168.24","close":"168.17","value":"168.17","low":"168.17","high":"168.24","ts":"1685912400"},{"volume":"401","open":"179.3","close":"179.31","value":"179.31","low":"179.26","high":"179.36","ts":"1688331600"},{"volume":"23202","open":"224.93","close":"225.47","value":"225.47","low":"224.93","high":"225.54","ts":"1691096400"},{"volume":"5171","open":"205.69","close":"205.64","value":"205.64","low":"205.61","high":"205.85","ts":"1693515600"},{"volume":"15356","open":"209","close":"209.19","value":"209.19","low":"208.99","high":"209.19","ts":"1696280400"},{"volume":"9203","open":"283.44","close":"283.67","value":"283.67","low":"283.32","high":"283.7","ts":"1699218000"},{"volume":"22711","open":"284.81","close":"284.56","value":"284.56","low":"284.55","high":"284.81","ts":"1701637200"},{"volume":"27338","open":"326.51","close":"326.74","value":"326.74","low":"326.5","high":"326.74","ts":"1704229200"},{"volume":"21546","open":"328.74","close":"328.77","value":"328.77","low":"328.71","high":"328.79","ts":"1707080400"},{"volume":"10023","open":"278.94","close":"278.95","value":"278.95","low":"278.8","high":"278.99","ts":"1709240400"},{"volume":"3112","open":"285.48","close":"285.64","value":"285.64","low":"285.44","high":"285.7","ts":"1712005200"},{"volume":"3436","open":"245.92","close":"245.96","value":"245.96","low":"245.91","high":"245.96","ts":"1714942800"},{"volume":"2717","open":"217.24","close":"217.44","value":"217.44","low":"217.23","high":"217.45","ts":"1717362000"},{"volume":"7821","open":"218.2","close":"218.49","value":"218.49","low":"218.09","high":"218.49","ts":"1719781200"},{"volume":"4574","open":"164.55","close":"164.92","value":"164.92","low":"164.51","high":"164.92","ts":"1722546000"},{"volume":"45615","open":"112.97","close":"112.84","value":"112.84","low":"112.83","high":"113.07","ts":"1725310800"},{"volume":"17244","open":"118.75","close":"118.9","value":"118.9","low":"118.75","high":"118.92","ts":"1727730000"},{"volume":"62330","open":"103.99","close":"103.96","value":"103.96","low":"103.68","high":"104","ts":"1730494800"},{"volume":"38372192","open":"84.79","close":"79.87","value":"79.87","low":"79.5","high":"84.79","ts":"1733173200"},{"volume":"33736992","open":"109","close":"104.83","value":"104.83","low":"103.05","high":"109","ts":"1735851600"},{"volume":"35527288","open":"108.44","close":"103.89","value":"103.89","low":"103.75","high":"108.8","ts":"1738616400"},{"volume":"12401216","open":"115.06","close":"116.66","value":"116.66","low":"114.72","high":"117.79","ts":"1741035600"},{"volume":"19869136","open":"111.65","close":"109.46","value":"109.46","low":"109","high":"115","ts":"1743454800"},{"volume":"12820659","open":"91.52","close":"89.29","value":"89.29","low":"88.52","high":"91.68","ts":"1746133200"},{"volume":"4845608","open":"85.25","close":"82.46","value":"82.46","low":"82.46","high":"85.25","ts":"1748725200"},{"volume":"40189908","open":"85.84","close":"89.6","value":"89.6","low":"84.81","high":"91.82","ts":"1751317200"},{"volume":"6711768","open":"84.9","close":"84.99","value":"84.99","low":"84.45","high":"85.78","ts":"1753995600"},{"volume":"21920088","open":"81.59","close":"79.02","value":"79.02","low":"78.38","high":"82.24","ts":"1756674000"},{"volume":"21499764","open":"72.8","close":"67.07","value":"67.07","low":"66.58","high":"73.11","ts":"1759266000"},{"volume":"5667879","open":"64.3","close":"65.17","value":"65.17","low":"64.14","high":"66.1","ts":"1761944400"},{"volume":"20020040","open":"72.39","close":"75.06","value":"75.06","low":"71.96","high":"75.91","ts":"1764536400"},{"volume":"6550238","open":"72.9","close":"71.35","value":"71.35","low":"71","high":"73.27","ts":"1767560400"},{"volume":"526110","open":"74.77","close":"74.8","value":"74.8","low":"74.49","high":"74.99","ts":"1769893200"},{"volume":"619645","open":"73.12","close":"73.29","value":"73.29","low":"72.8","high":"73.41","ts":"1772312400"},{"volume":"2815448","open":"66.63","close":"66.35","value":"66.35","low":"66.03","high":"66.83","ts":"1774990800"},{"volume":"48231","open":"58.28","close":"58.22","value":"58.22","low":"58.2","high":"58.4","ts":"1777669200"}]}],"initialActiveTab":"month","assetName":"Мечел","ticker":"MTLR","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 084,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4181,4164,4170.5,4150,4146.5,4068,4053.5,4063.5,4075.5,4076,3971.5,4014,4013.5,4027,4040,4055,4060,4045,4056,4052.5,4066.5,4084.5],"halfYearValue":[3788.5,3788.5,4064,4064,4182,4182,4435.5,4435.5,4435.5,4633,4633,4598,4598,4749.5,4749.5,4749.5,4301,4301,4076.5,4076.5,4084.5,4084.5],"allTimeValue":[4148.5,3834.5,3945,4476,4313.5,3989.5,4169,4169,4418,4394,4282.5,4121.5,3788.5,4064,4182,4435.5,4633,4598,4749.5,4301,4076.5,4084.5],"monthValue":[4142,4154.5,4182,4210,4162,4150.5,4143.5,4076.5,4169,4278,4288,4298,4315.5,4350.5,4343,4284.5,4188.5,4151,4013.5,4060,4071,4084.5],"yearValue":[3948.5,3990.5,4194,4135.5,3993,4263,4355.5,4296,4127.5,3902.5,3996,4072.5,4105.5,4324,4498,4756,4596,4811.5,4521.5,4223,4288,4084.5],"dayValue":[4058,4057.5,4054.5,4052.5,4052,4054,4052.5,4055,4057,4057,4057.5,4057,4058,4057.5,4063,4064.5,4065,4067.5,4080,4080,4082,4084.5],"quarterValue":[4633,4633,4633,4598,4598,4598,4598,4749.5,4749.5,4749.5,4749.5,4301,4301,4301,4301,4076.5,4076.5,4076.5,4076.5,4084.5,4084.5,4084.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"13,50 ₽","relativeDelta":"0,33%","direction":"positive"},"weekDelta":{"absoluteDelta":"−96,50 ₽","relativeDelta":"−2,31%","direction":"negative"},"monthDelta":{"absoluteDelta":"−57,50 ₽","relativeDelta":"−1,39%","direction":"negative"},"yearDelta":{"absoluteDelta":"136 ₽","relativeDelta":"3,44%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"−64 ₽","relativeDelta":"−1,54%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"120,9 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[123.28,123.92,123.5,123.28,123.42,121.78,120.57,120.84,120.76,120.91,118.3,118.49,118.85,121.66,119.96,120.75,120.7,120.35,120.39,120.45,120.71,120.9],"halfYearValue":[115.18,115.18,115.18,115.18,128.76,128.76,128.76,128.76,128.76,128.76,128.76,127.03,127.03,127.03,127.03,127.03,127.03,127.03,120.9,120.9,120.9,120.9],"allTimeValue":[275.36,289.29,162.74,196.7,141.97,152.7,158,145.84,133.69,160.66,205.03,301.1,169.03,174.64,114.97,161.85,128.16,130.11,115.18,128.76,127.03,120.9],"monthValue":[133.02,132.8,133.32,133.3,128.74,127.84,131.3,128.05,127.9,127.56,124.68,125.78,125.83,125.15,125.17,123.25,123.31,123.29,119.04,121.13,120.66,120.9],"yearValue":[141.1,136.5,126.17,126.69,116.69,122.86,138.14,134.91,125,114.14,126.02,121.06,124.06,127.88,125.36,127.6,125.65,127.1,130.21,133.99,124.68,120.9],"dayValue":[120.4,120.43,120.5,120.46,120.41,120.41,120.45,120.44,120.42,120.44,120.4,120.41,120.42,120.44,120.48,120.6,120.7,120.64,120.51,120.99,121.04,120.9],"quarterValue":[128.76,128.76,128.76,128.76,128.76,128.76,127.03,127.03,127.03,127.03,127.03,127.03,127.03,127.03,127.03,127.03,120.9,120.9,120.9,120.9,120.9,120.9]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,24 ₽","relativeDelta":"0,2%","direction":"positive"},"weekDelta":{"absoluteDelta":"−2,38 ₽","relativeDelta":"−1,93%","direction":"negative"},"monthDelta":{"absoluteDelta":"−12,12 ₽","relativeDelta":"−9,11%","direction":"negative"},"yearDelta":{"absoluteDelta":"−20,20 ₽","relativeDelta":"−14,32%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−154,46 ₽","relativeDelta":"−56,09%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"307,32 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[320.86,319.22,319.08,317.82,318.04,315.12,311.28,311.58,311.7,312.22,304.66,306.3,306.64,306.64,305.46,305.5,305.32,305.16,305.2,305.6,305.76,307.32],"halfYearValue":[2832,2832,2832,3129.2,3129.2,3129.2,3129.2,3204.4,3204.4,3204.4,3204.4,3487.6,3487.6,3487.6,3487.6,3304,3304,3304,3304,307.32,307.32,307.32],"allTimeValue":[1200,2165,6667.8,3664,2950,2746.5,3472.5,3036,2890.5,2373.6,3398.8,3169.8,3203.2,3119.4,3313.6,3135.8,2832,3129.2,3204.4,3487.6,3304,307.32],"monthValue":[3211.6,3212.2,3213.8,3217.2,3197.6,3185,3196,326.26,325.54,326.48,325.7,327.02,327.3,320.16,320.36,320.12,317.64,310.72,305.36,305.2,305.76,307.32],"yearValue":[3042,3059,3226.8,3240.6,3199.8,3246.6,3343.2,3334.8,3188,3052.2,3153.6,2968.4,3075.2,3268.6,3253.6,3289.8,3355.6,3506,3389,3240.6,325.54,307.32],"dayValue":[305.2,305.2,305.22,305.26,305.24,305.42,305.6,305.62,305.5,305.66,305.7,305.64,305.62,305.7,305.68,305.64,305.76,305.78,306,307.3,308,307.32],"quarterValue":[3204.4,3204.4,3204.4,3204.4,3487.6,3487.6,3487.6,3487.6,3487.6,3487.6,3487.6,3304,3304,3304,3304,3304,3304,3304,307.32,307.32,307.32,307.32]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,56 ₽","relativeDelta":"0,51%","direction":"positive"},"weekDelta":{"absoluteDelta":"−13,54 ₽","relativeDelta":"−4,22%","direction":"negative"},"monthDelta":{"absoluteDelta":"−2 904,28 ₽","relativeDelta":"−90,43%","direction":"negative"},"yearDelta":{"absoluteDelta":"−2 734,68 ₽","relativeDelta":"−89,9%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−892,68 ₽","relativeDelta":"−74,39%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"58,51 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[62.65,62.86,62.2,61.9,60.31,59.88,59.2,59.2,59.06,59.8,58.44,58.8,57.98,58.28,57.63,58.46,58.22,58.26,58.22,58.24,58.26,58.51],"halfYearValue":[66.02,64.89,70.59,72.78,74.83,78.63,74.61,70.35,74.05,73.92,74.31,73.38,74.5,73.53,71.41,74.28,66.38,67.32,65.79,64.49,63.38,58.51],"allTimeValue":[114,797.94,526.3,194.5,37.1,70.16,87.82,155.45,69.87,55.62,112,107.92,175.49,284.27,88.97,97.37,81.8,85.7,66.26,75.04,70.84,58.51],"monthValue":[65.35,65.5,65.53,65.27,65.47,65.79,65.45,63.92,63.72,64.98,64.65,64.79,66.04,66.37,66.17,63.26,63.12,61.72,57.94,58.18,58.15,58.51],"yearValue":[89.21,87.47,88,81.58,83.62,84.87,88.47,79.02,76.51,63.95,71.24,67.31,70.17,77.5,73.57,73.79,73.31,74.22,73.79,67.32,64.65,58.51],"dayValue":[58.11,58.23,58.4,58.3,58.25,58.26,58.23,58.24,58.24,58.23,58.23,58.28,58.29,58.3,58.29,58.33,58.18,58.25,58.22,58.2,58.45,58.51],"quarterValue":[74.25,73.31,74.64,74.35,74.82,74.22,73.29,70.79,73.27,73.79,73.7,68.3,66,66.35,65.72,65.47,63.92,64.65,65.21,63.38,57.94,58.51]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,36 ₽","relativeDelta":"0,62%","direction":"positive"},"weekDelta":{"absoluteDelta":"−4,14 ₽","relativeDelta":"−6,61%","direction":"negative"},"monthDelta":{"absoluteDelta":"−6,84 ₽","relativeDelta":"−10,47%","direction":"negative"},"yearDelta":{"absoluteDelta":"−30,70 ₽","relativeDelta":"−34,41%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−55,49 ₽","relativeDelta":"−48,68%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"320,99 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[325.39,323.75,323.52,322.37,322.07,320.13,320.1,319.99,320.58,321.61,318.14,319.66,320.86,320.86,319.64,319.99,320.35,320.58,320.58,320.84,320.89,320.99],"halfYearValue":[285.12,285.12,285.12,285.12,301.96,301.96,301.96,301.96,301.96,301.96,301.96,315.63,315.63,315.63,315.63,315.63,315.63,315.63,320.99,320.99,320.99,320.99],"allTimeValue":[49.65,84.67,42,106.89,81.95,103,70.6,137.2,227.73,232.77,278.52,234.7,136.53,256.25,319.8,315.23,303.14,310.22,285.12,301.96,315.63,320.99],"monthValue":[314.65,315.12,318.98,317.87,317.51,317.29,317.64,316.8,317.11,322.16,323.87,324.75,325.3,326.5,327.39,325.19,324.98,321.99,320.09,319.81,320.96,320.99],"yearValue":[301.8,303.98,314.65,312.84,310.2,303.97,315.17,309.2,304.5,280.4,304,297.97,299.53,304.39,299.9,306.88,301.75,317.53,317.63,316.27,323.87,320.99],"dayValue":[320.65,320.83,320.84,320.85,320.83,320.87,320.91,320.88,320.84,320.87,320.81,320.79,320.9,320.9,320.9,320.85,320.88,320.91,320.9,321.05,321.05,320.99],"quarterValue":[301.96,301.96,301.96,301.96,301.96,301.96,315.63,315.63,315.63,315.63,315.63,315.63,315.63,315.63,315.63,315.63,320.99,320.99,320.99,320.99,320.99,320.99]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,029999 ₽","relativeDelta":"0,01%","direction":"positive"},"weekDelta":{"absoluteDelta":"−4,40 ₽","relativeDelta":"−1,35%","direction":"negative"},"monthDelta":{"absoluteDelta":"6,34 ₽","relativeDelta":"2,01%","direction":"positive"},"yearDelta":{"absoluteDelta":"19,19 ₽","relativeDelta":"6,36%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"271,34 ₽","relativeDelta":"546,51%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"08:05","dateInfo":"04.05.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"58,51 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 08:05, дата 04.05.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7983","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,36 ₽","relativeDelta":"0,62%","direction":"positive"},"weekDelta":{"absoluteDelta":"−4,14 ₽","relativeDelta":"−6,61%","direction":"negative"},"monthDelta":{"absoluteDelta":"−6,84 ₽","relativeDelta":"−10,47%","direction":"negative"},"yearDelta":{"absoluteDelta":"−30,70 ₽","relativeDelta":"−34,41%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−55,49 ₽","relativeDelta":"−48,68%","direction":"negative"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"gMvJrCYKKswlNpdUQAoeGA==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"5pgrw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"5pgr3":{"state":{"items":[{"params":{"containerId":"adfox_177503223801042376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgw"}},"subtitle":"Актуальные курсы валют к рублю на сегодня","text":"Актуальные курсы валют к рублю на сегодня","buttonText":"Посмотреть","title":"Курсы валют","type":"adfox","iconType":"currencies","url":"/finance/currencies"},{"subtitle":"435 предложений от 85 банков","text":"435 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1777873662409691-17420158162647984232-balancer-l7leveler-kubr-yp-vla-258-BAL"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"params":{"containerId":"adfox_177503223717332376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgx"}},"subtitle":"Котировки российских и зарубежных компаний","text":"Котировки российских и зарубежных компаний","buttonText":"Посмотреть","title":"Акции","type":"adfox","iconType":"quote","url":"/finance/quote"}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"5pgrw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"5pgr4":{"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%20MTLR&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":"5pgrw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}