Стоимость акции Мечел (MTLR) за последний месяц опустилась на 3,21 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время. Скрыть… Читать ещё
Быстрый ответ: биржевые котировки
MTLRМечелБиржа MOEX, время открытия 19:00, дата 18.01.2026
{"izq50":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BMTLR%26ncrnd%3D3717","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%3D3717&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"search_neuro","label":"Алиса","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar","promo":"force_neuro"}},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки MTLR","reqid":"1768760028067490-18294779801697684372-balancer-l7leveler-kubr-yp-vla-179-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки MTLR\"}","counters":{"type":"b","data":{"$header":"izq5z000","logo":"izq5z001","advanced-search":"izq5z002","login":"izq5z004","usermenu":"izq5z005","market-cart":"izq5z007","more-button":"izq5z008","cbir":"izq5z009","clear":"izq5z00a","submit":"izq5z00b","alice":"izq5z00c","$navigation":"izq5z00d","item":"izq5z01g","tab-search":"izq5z00z","tab-search_neuro":"izq5z011","tab-finance":"izq5z013","tab-images":"izq5z015","tab-video":"izq5z017","tab-maps":"izq5z019","tab-shopping":"izq5z01b","tab-realty":"izq5z01d","tab-translate":"izq5z01f","tab-all":"izq5z01h"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"8967169911768760015"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"izq5w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"izq51":{"state":{"title":"Акции Мечел (MTLR)","subtitle":"Стоимость акции Мечел (MTLR) за последний месяц опустилась на 3,21 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"izq5w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"izq52":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"96","open":"74.06","close":"74.05","value":"74.05","low":"74.03","high":"74.06","ts":"1768665300"},{"volume":"447","open":"74.04","close":"74.04","value":"74.04","low":"74.04","high":"74.04","ts":"1768719300"},{"volume":"7031","open":"74.09","close":"74.14","value":"74.14","low":"74.07","high":"74.16","ts":"1768719600"},{"volume":"30","open":"74.13","close":"74.13","value":"74.13","low":"74.13","high":"74.13","ts":"1768719900"},{"volume":"9647","open":"74.14","close":"74.09","value":"74.09","low":"73.98","high":"74.14","ts":"1768720200"},{"volume":"320","open":"74.05","close":"74.05","value":"74.05","low":"74.05","high":"74.05","ts":"1768720500"},{"volume":"1","open":"74.07","close":"74.07","value":"74.07","low":"74.07","high":"74.07","ts":"1768720800"},{"volume":"289","open":"74.03","close":"74.03","value":"74.03","low":"74.03","high":"74.03","ts":"1768721100"},{"volume":"3","open":"74.05","close":"74.05","value":"74.05","low":"74.05","high":"74.05","ts":"1768721400"},{"volume":"14","open":"74.02","close":"74.02","value":"74.02","low":"74.02","high":"74.02","ts":"1768721700"},{"volume":"19","open":"74.04","close":"74.09","value":"74.09","low":"74.04","high":"74.09","ts":"1768722000"},{"volume":"222","open":"74.09","close":"74.05","value":"74.05","low":"74.05","high":"74.09","ts":"1768722300"},{"volume":"3","open":"74.03","close":"74.03","value":"74.03","low":"74.03","high":"74.03","ts":"1768722600"},{"volume":"3","open":"74.09","close":"74.09","value":"74.09","low":"74.06","high":"74.09","ts":"1768722900"},{"volume":"13","open":"74.06","close":"74.06","value":"74.06","low":"74.06","high":"74.06","ts":"1768723200"},{"volume":"61","open":"74.07","close":"74.06","value":"74.06","low":"74.06","high":"74.07","ts":"1768723500"},{"volume":"103","open":"74.11","close":"74.07","value":"74.07","low":"74.07","high":"74.11","ts":"1768723800"},{"volume":"1","open":"74.12","close":"74.12","value":"74.12","low":"74.12","high":"74.12","ts":"1768724100"},{"volume":"36","open":"74.08","close":"74.08","value":"74.08","low":"74.08","high":"74.08","ts":"1768724400"},{"volume":"7","open":"74.12","close":"74.08","value":"74.08","low":"74.08","high":"74.12","ts":"1768724700"},{"volume":"39","open":"74.1","close":"74.13","value":"74.13","low":"74.1","high":"74.13","ts":"1768725000"},{"volume":"1","open":"74.09","close":"74.09","value":"74.09","low":"74.09","high":"74.09","ts":"1768725300"},{"volume":"6","open":"74.13","close":"74.13","value":"74.13","low":"74.13","high":"74.13","ts":"1768725600"},{"volume":"4182","open":"74.08","close":"74.07","value":"74.07","low":"74.07","high":"74.08","ts":"1768725900"},{"volume":"83","open":"73.99","close":"74","value":"74","low":"73.98","high":"74","ts":"1768726200"},{"volume":"23","open":"74","close":"74","value":"74","low":"74","high":"74","ts":"1768726500"},{"volume":"151","open":"73.98","close":"74","value":"74","low":"73.98","high":"74","ts":"1768726800"},{"volume":"15","open":"74.02","close":"74.03","value":"74.03","low":"74.02","high":"74.03","ts":"1768727100"},{"volume":"452","open":"74.05","close":"74.05","value":"74.05","low":"74.05","high":"74.05","ts":"1768727400"},{"volume":"55","open":"74.03","close":"74.03","value":"74.03","low":"74.03","high":"74.03","ts":"1768727700"},{"volume":"2","open":"74.05","close":"74.05","value":"74.05","low":"74.05","high":"74.05","ts":"1768728000"},{"volume":"92","open":"74.04","close":"74.04","value":"74.04","low":"74.04","high":"74.05","ts":"1768728300"},{"volume":"3","open":"74.05","close":"74.05","value":"74.05","low":"74.05","high":"74.05","ts":"1768728600"},{"volume":"3","open":"74.01","close":"74.01","value":"74.01","low":"74.01","high":"74.01","ts":"1768728900"},{"volume":"420","open":"74.05","close":"74.05","value":"74.05","low":"74.05","high":"74.05","ts":"1768729200"},{"volume":"1","open":"74.05","close":"74.05","value":"74.05","low":"74.05","high":"74.05","ts":"1768729500"},{"volume":"2","open":"74.07","close":"74.07","value":"74.07","low":"74.07","high":"74.07","ts":"1768729800"},{"volume":"50","open":"74.07","close":"74.07","value":"74.07","low":"74.07","high":"74.07","ts":"1768730100"},{"volume":"1","open":"74.06","close":"74.06","value":"74.06","low":"74.06","high":"74.06","ts":"1768730400"},{"volume":"150","open":"74.06","close":"74.07","value":"74.07","low":"74.06","high":"74.07","ts":"1768730700"},{"volume":"14","open":"74.06","close":"74.07","value":"74.07","low":"74.06","high":"74.07","ts":"1768731000"},{"volume":"301","open":"74.07","close":"74.06","value":"74.06","low":"74.06","high":"74.07","ts":"1768731300"},{"volume":"2","open":"74.07","close":"74.07","value":"74.07","low":"74.07","high":"74.07","ts":"1768731600"},{"volume":"463","open":"74.06","close":"74.06","value":"74.06","low":"74.06","high":"74.06","ts":"1768731900"},{"volume":"8","open":"74.04","close":"74.04","value":"74.04","low":"74.04","high":"74.06","ts":"1768732200"},{"volume":"215","open":"74.04","close":"74.03","value":"74.03","low":"74.03","high":"74.04","ts":"1768732500"},{"volume":"1005","open":"74.03","close":"74.03","value":"74.03","low":"74.03","high":"74.03","ts":"1768732800"},{"volume":"66","open":"74.03","close":"74.03","value":"74.03","low":"74.03","high":"74.03","ts":"1768733100"},{"volume":"1","open":"74.05","close":"74.05","value":"74.05","low":"74.05","high":"74.05","ts":"1768733400"},{"volume":"1000","open":"74.01","close":"74","value":"74","low":"74","high":"74.01","ts":"1768733700"},{"volume":"86","open":"74","close":"74","value":"74","low":"73.96","high":"74","ts":"1768734000"},{"volume":"3","open":"73.96","close":"73.99","value":"73.99","low":"73.96","high":"73.99","ts":"1768734300"},{"volume":"305","open":"74.01","close":"74.02","value":"74.02","low":"74.01","high":"74.02","ts":"1768734600"},{"volume":"2700","open":"74.03","close":"74.03","value":"74.03","low":"74.03","high":"74.03","ts":"1768734900"},{"volume":"3","open":"73.98","close":"73.98","value":"73.98","low":"73.98","high":"73.98","ts":"1768735200"},{"volume":"307","open":"74.03","close":"73.99","value":"73.99","low":"73.99","high":"74.03","ts":"1768735500"},{"volume":"58","open":"74.03","close":"73.99","value":"73.99","low":"73.99","high":"74.03","ts":"1768735800"},{"volume":"1","open":"74.01","close":"74.01","value":"74.01","low":"74.01","high":"74.01","ts":"1768736100"},{"volume":"2","open":"73.99","close":"73.96","value":"73.96","low":"73.96","high":"73.99","ts":"1768736400"},{"volume":"3","open":"74.01","close":"73.99","value":"73.99","low":"73.99","high":"74.01","ts":"1768736700"},{"volume":"5","open":"74.02","close":"74.02","value":"74.02","low":"74.02","high":"74.02","ts":"1768737000"},{"volume":"1","open":"74.02","close":"74.02","value":"74.02","low":"74.02","high":"74.02","ts":"1768737300"},{"volume":"1856","open":"73.97","close":"73.96","value":"73.96","low":"73.96","high":"73.97","ts":"1768737600"},{"volume":"1","open":"74.01","close":"74.01","value":"74.01","low":"74.01","high":"74.01","ts":"1768737900"},{"volume":"2","open":"73.97","close":"73.97","value":"73.97","low":"73.97","high":"73.97","ts":"1768738200"},{"volume":"6","open":"74","close":"74.01","value":"74.01","low":"74","high":"74.01","ts":"1768738500"},{"volume":"1","open":"74.01","close":"74.01","value":"74.01","low":"74.01","high":"74.01","ts":"1768738800"},{"volume":"1","open":"73.98","close":"73.98","value":"73.98","low":"73.98","high":"73.98","ts":"1768739100"},{"volume":"16","open":"74","close":"74","value":"74","low":"73.97","high":"74","ts":"1768739400"},{"volume":"17","open":"74","close":"74","value":"74","low":"73.98","high":"74","ts":"1768739700"},{"volume":"90","open":"73.99","close":"74","value":"74","low":"73.99","high":"74","ts":"1768740000"},{"volume":"103","open":"74.01","close":"74","value":"74","low":"74","high":"74.02","ts":"1768740300"},{"volume":"11","open":"74.02","close":"74.03","value":"74.03","low":"74.02","high":"74.03","ts":"1768740600"},{"volume":"6","open":"74.03","close":"74.03","value":"74.03","low":"74.03","high":"74.03","ts":"1768740900"},{"volume":"3050","open":"74","close":"74.02","value":"74.02","low":"73.96","high":"74.02","ts":"1768741200"},{"volume":"250","open":"74.02","close":"74.03","value":"74.03","low":"74","high":"74.03","ts":"1768741500"},{"volume":"43","open":"73.99","close":"73.99","value":"73.99","low":"73.99","high":"73.99","ts":"1768741800"},{"volume":"35","open":"74.03","close":"74.04","value":"74.04","low":"74.03","high":"74.04","ts":"1768742100"},{"volume":"10","open":"74.06","close":"74.06","value":"74.06","low":"74.06","high":"74.06","ts":"1768742400"},{"volume":"16","open":"74.05","close":"74.06","value":"74.06","low":"74.05","high":"74.06","ts":"1768742700"},{"volume":"1484","open":"74.06","close":"74.07","value":"74.07","low":"74.06","high":"74.07","ts":"1768743000"},{"volume":"6","open":"74.06","close":"74.06","value":"74.06","low":"74.06","high":"74.06","ts":"1768743300"},{"volume":"12","open":"74","close":"74","value":"74","low":"74","high":"74","ts":"1768743600"},{"volume":"113","open":"73.96","close":"73.96","value":"73.96","low":"73.96","high":"73.96","ts":"1768743900"},{"volume":"62","open":"73.96","close":"73.96","value":"73.96","low":"73.94","high":"73.96","ts":"1768744200"},{"volume":"736","open":"73.96","close":"74","value":"74","low":"73.96","high":"74","ts":"1768744500"},{"volume":"336","open":"73.99","close":"74","value":"74","low":"73.99","high":"74","ts":"1768744800"},{"volume":"100","open":"73.99","close":"74","value":"74","low":"73.99","high":"74","ts":"1768745100"},{"volume":"6","open":"74","close":"74","value":"74","low":"74","high":"74","ts":"1768745400"},{"volume":"10","open":"74","close":"74","value":"74","low":"74","high":"74","ts":"1768745700"},{"volume":"87","open":"73.98","close":"73.98","value":"73.98","low":"73.96","high":"73.98","ts":"1768746000"},{"volume":"5027","open":"73.98","close":"74","value":"74","low":"73.98","high":"74","ts":"1768746300"},{"volume":"17","open":"74","close":"73.98","value":"73.98","low":"73.98","high":"74","ts":"1768746600"},{"volume":"5","open":"74","close":"73.98","value":"73.98","low":"73.98","high":"74","ts":"1768746900"},{"volume":"22","open":"74.07","close":"74.07","value":"74.07","low":"74.03","high":"74.07","ts":"1768747200"},{"volume":"222","open":"74.08","close":"74.04","value":"74.04","low":"74.04","high":"74.08","ts":"1768747500"},{"volume":"1","open":"74.05","close":"74.05","value":"74.05","low":"74.05","high":"74.05","ts":"1768747800"},{"volume":"1000","open":"74.04","close":"74.01","value":"74.01","low":"74.01","high":"74.04","ts":"1768748100"},{"volume":"3002","open":"74.05","close":"74.08","value":"74.08","low":"74.05","high":"74.08","ts":"1768748400"},{"volume":"1049","open":"74.07","close":"74.08","value":"74.08","low":"74.07","high":"74.08","ts":"1768748700"},{"volume":"16440","open":"74.04","close":"74.11","value":"74.11","low":"74.04","high":"74.12","ts":"1768749000"},{"volume":"543","open":"74.15","close":"74.14","value":"74.14","low":"74.14","high":"74.16","ts":"1768749300"},{"volume":"2","open":"74.14","close":"74.16","value":"74.16","low":"74.14","high":"74.16","ts":"1768749600"},{"volume":"12","open":"74.14","close":"74.14","value":"74.14","low":"74.14","high":"74.14","ts":"1768749900"},{"volume":"26","open":"74.13","close":"74.14","value":"74.14","low":"74.12","high":"74.14","ts":"1768750200"},{"volume":"78","open":"74.14","close":"74.09","value":"74.09","low":"74.09","high":"74.14","ts":"1768750500"},{"volume":"203","open":"74.14","close":"74.21","value":"74.21","low":"74.13","high":"74.21","ts":"1768750800"},{"volume":"1504","open":"74.1","close":"74.11","value":"74.11","low":"74.1","high":"74.19","ts":"1768751100"},{"volume":"6635","open":"74.11","close":"74.03","value":"74.03","low":"74.03","high":"74.2","ts":"1768751400"},{"volume":"1426","open":"74.05","close":"74.14","value":"74.14","low":"74","high":"74.16","ts":"1768751700"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"18011","open":"71.28","close":"71.28","value":"71.28","low":"71.28","high":"71.28","ts":"1768186800"},{"volume":"446","open":"71.03","close":"71.01","value":"71.01","low":"71.01","high":"71.05","ts":"1768190400"},{"volume":"262","open":"71.26","close":"71.28","value":"71.28","low":"71.26","high":"71.28","ts":"1768194000"},{"volume":"1542","open":"71.21","close":"71.2","value":"71.2","low":"71.2","high":"71.24","ts":"1768197600"},{"volume":"8904","open":"71.33","close":"71.33","value":"71.33","low":"71.32","high":"71.33","ts":"1768201200"},{"volume":"135","open":"71.18","close":"71.19","value":"71.19","low":"71.18","high":"71.19","ts":"1768204800"},{"volume":"932","open":"71.44","close":"71.4","value":"71.4","low":"71.39","high":"71.44","ts":"1768208400"},{"volume":"1","open":"71.13","close":"71.13","value":"71.13","low":"71.13","high":"71.13","ts":"1768212000"},{"volume":"8","open":"71.1","close":"71.1","value":"71.1","low":"71.1","high":"71.1","ts":"1768215600"},{"volume":"934","open":"71.01","close":"71.01","value":"71.01","low":"71","high":"71.01","ts":"1768219200"},{"volume":"3670","open":"71.03","close":"71","value":"71","low":"70.99","high":"71.04","ts":"1768222800"},{"volume":"339","open":"71","close":"71","value":"71","low":"71","high":"71.01","ts":"1768226400"},{"volume":"158","open":"71.05","close":"71.05","value":"71.05","low":"71.05","high":"71.05","ts":"1768230000"},{"volume":"173","open":"71.15","close":"71.17","value":"71.17","low":"71.15","high":"71.17","ts":"1768233600"},{"volume":"11","open":"71.18","close":"71.17","value":"71.17","low":"71.17","high":"71.18","ts":"1768237200"},{"volume":"25015","open":"71.15","close":"71.13","value":"71.13","low":"71.13","high":"71.16","ts":"1768240800"},{"volume":"17","open":"71.16","close":"71.15","value":"71.15","low":"71.15","high":"71.16","ts":"1768244400"},{"volume":"5024","open":"71.17","close":"71.2","value":"71.2","low":"71.17","high":"71.21","ts":"1768248000"},{"volume":"915","open":"71.4","close":"71.4","value":"71.4","low":"71.4","high":"71.4","ts":"1768273200"},{"volume":"298","open":"71.4","close":"71.4","value":"71.4","low":"71.4","high":"71.4","ts":"1768276800"},{"volume":"24","open":"71.32","close":"71.31","value":"71.31","low":"71.31","high":"71.32","ts":"1768280400"},{"volume":"12","open":"71.06","close":"71.06","value":"71.06","low":"71.06","high":"71.07","ts":"1768284000"},{"volume":"138","open":"70.88","close":"70.83","value":"70.83","low":"70.83","high":"70.89","ts":"1768287600"},{"volume":"46944","open":"70.31","close":"70.28","value":"70.28","low":"70.28","high":"70.31","ts":"1768291200"},{"volume":"4440","open":"70.56","close":"70.55","value":"70.55","low":"70.55","high":"70.57","ts":"1768294800"},{"volume":"502","open":"70.46","close":"70.46","value":"70.46","low":"70.46","high":"70.47","ts":"1768298400"},{"volume":"1","open":"70.43","close":"70.43","value":"70.43","low":"70.43","high":"70.43","ts":"1768302000"},{"volume":"3795","open":"70.61","close":"70.6","value":"70.6","low":"70.6","high":"70.62","ts":"1768305600"},{"volume":"26","open":"70.92","close":"70.93","value":"70.93","low":"70.92","high":"70.93","ts":"1768309200"},{"volume":"3348","open":"71.09","close":"71.09","value":"71.09","low":"71.08","high":"71.09","ts":"1768312800"},{"volume":"200","open":"70.96","close":"70.96","value":"70.96","low":"70.96","high":"70.96","ts":"1768316400"},{"volume":"57","open":"70.97","close":"70.97","value":"70.97","low":"70.96","high":"70.97","ts":"1768320000"},{"volume":"17","open":"70.72","close":"70.72","value":"70.72","low":"70.72","high":"70.72","ts":"1768323600"},{"volume":"71","open":"70.76","close":"70.76","value":"70.76","low":"70.76","high":"70.76","ts":"1768327200"},{"volume":"15","open":"70.64","close":"70.64","value":"70.64","low":"70.64","high":"70.65","ts":"1768330800"},{"volume":"220","open":"70.8","close":"70.8","value":"70.8","low":"70.8","high":"70.8","ts":"1768334400"},{"volume":"14","open":"70.77","close":"70.77","value":"70.77","low":"70.77","high":"70.77","ts":"1768359600"},{"volume":"156","open":"71.17","close":"71.17","value":"71.17","low":"71.13","high":"71.17","ts":"1768363200"},{"volume":"2018","open":"70.94","close":"70.94","value":"70.94","low":"70.94","high":"70.97","ts":"1768366800"},{"volume":"2467","open":"70.63","close":"70.67","value":"70.67","low":"70.61","high":"70.67","ts":"1768370400"},{"volume":"128","open":"70.89","close":"70.88","value":"70.88","low":"70.86","high":"70.89","ts":"1768374000"},{"volume":"7746","open":"71.65","close":"71.65","value":"71.65","low":"71.56","high":"71.66","ts":"1768377600"},{"volume":"44114","open":"71.89","close":"71.98","value":"71.98","low":"71.89","high":"71.98","ts":"1768381200"},{"volume":"21928","open":"71.77","close":"71.78","value":"71.78","low":"71.75","high":"71.78","ts":"1768384800"},{"volume":"44374","open":"72.47","close":"72.42","value":"72.42","low":"72.42","high":"72.5","ts":"1768388400"},{"volume":"5020","open":"72.54","close":"72.48","value":"72.48","low":"72.47","high":"72.54","ts":"1768392000"},{"volume":"5675","open":"72.34","close":"72.34","value":"72.34","low":"72.34","high":"72.38","ts":"1768395600"},{"volume":"14849","open":"72.24","close":"72.25","value":"72.25","low":"72.22","high":"72.28","ts":"1768399200"},{"volume":"100","open":"72.02","close":"72.02","value":"72.02","low":"72.02","high":"72.02","ts":"1768402800"},{"volume":"1591","open":"71.96","close":"71.91","value":"71.91","low":"71.91","high":"71.96","ts":"1768406400"},{"volume":"4534","open":"72.05","close":"72.03","value":"72.03","low":"72.02","high":"72.05","ts":"1768410000"},{"volume":"1515","open":"71.85","close":"71.85","value":"71.85","low":"71.85","high":"71.85","ts":"1768413600"},{"volume":"6104","open":"72.1","close":"72.1","value":"72.1","low":"72.1","high":"72.1","ts":"1768417200"},{"volume":"15","open":"71.98","close":"71.94","value":"71.94","low":"71.94","high":"71.98","ts":"1768420800"},{"volume":"3415","open":"71.72","close":"71.72","value":"71.72","low":"71.72","high":"71.72","ts":"1768446000"},{"volume":"51","open":"72.04","close":"72.04","value":"72.04","low":"72.04","high":"72.04","ts":"1768449600"},{"volume":"7","open":"71.94","close":"71.93","value":"71.93","low":"71.93","high":"71.94","ts":"1768453200"},{"volume":"50","open":"71.92","close":"71.91","value":"71.91","low":"71.91","high":"71.99","ts":"1768456800"},{"volume":"72304","open":"71.21","close":"71.13","value":"71.13","low":"71.13","high":"71.21","ts":"1768460400"},{"volume":"2808","open":"71.07","close":"71.05","value":"71.05","low":"71.05","high":"71.07","ts":"1768464000"},{"volume":"14915","open":"70.71","close":"70.68","value":"70.68","low":"70.64","high":"70.71","ts":"1768467600"},{"volume":"10127","open":"71.01","close":"71.03","value":"71.03","low":"71","high":"71.03","ts":"1768471200"},{"volume":"1359","open":"71.59","close":"71.59","value":"71.59","low":"71.57","high":"71.6","ts":"1768474800"},{"volume":"1353","open":"71.49","close":"71.48","value":"71.48","low":"71.48","high":"71.52","ts":"1768478400"},{"volume":"9","open":"71.44","close":"71.45","value":"71.45","low":"71.44","high":"71.45","ts":"1768482000"},{"volume":"84","open":"71.53","close":"71.54","value":"71.54","low":"71.53","high":"71.55","ts":"1768485600"},{"volume":"5","open":"71.55","close":"71.55","value":"71.55","low":"71.55","high":"71.55","ts":"1768489200"},{"volume":"7","open":"71.57","close":"71.57","value":"71.57","low":"71.57","high":"71.58","ts":"1768492800"},{"volume":"17","open":"71.68","close":"71.68","value":"71.68","low":"71.67","high":"71.68","ts":"1768496400"},{"volume":"1116","open":"71.76","close":"71.73","value":"71.73","low":"71.73","high":"71.76","ts":"1768500000"},{"volume":"975","open":"72.16","close":"72.21","value":"72.21","low":"72.16","high":"72.21","ts":"1768503600"},{"volume":"686","open":"71.89","close":"71.88","value":"71.88","low":"71.88","high":"71.89","ts":"1768507200"},{"volume":"705","open":"71.85","close":"71.85","value":"71.85","low":"71.85","high":"71.85","ts":"1768532400"},{"volume":"2","open":"71.7","close":"71.7","value":"71.7","low":"71.7","high":"71.7","ts":"1768536000"},{"volume":"1","open":"71.8","close":"71.8","value":"71.8","low":"71.8","high":"71.8","ts":"1768539600"},{"volume":"263","open":"71.68","close":"71.66","value":"71.66","low":"71.66","high":"71.71","ts":"1768543200"},{"volume":"191785","open":"72.15","close":"72.57","value":"72.57","low":"72.15","high":"72.57","ts":"1768546800"},{"volume":"65873","open":"72.99","close":"73.12","value":"73.12","low":"72.99","high":"73.12","ts":"1768550400"},{"volume":"2382","open":"72.97","close":"72.97","value":"72.97","low":"72.96","high":"72.98","ts":"1768554000"},{"volume":"5","open":"72.94","close":"72.95","value":"72.95","low":"72.94","high":"72.95","ts":"1768557600"},{"volume":"15462","open":"73.53","close":"73.53","value":"73.53","low":"73.48","high":"73.55","ts":"1768561200"},{"volume":"18064","open":"73.58","close":"73.58","value":"73.58","low":"73.57","high":"73.59","ts":"1768564800"},{"volume":"18815","open":"74.18","close":"74.19","value":"74.19","low":"74.16","high":"74.19","ts":"1768568400"},{"volume":"16460","open":"74.19","close":"74.16","value":"74.16","low":"74.16","high":"74.19","ts":"1768572000"},{"volume":"5","open":"74.26","close":"74.26","value":"74.26","low":"74.26","high":"74.26","ts":"1768575600"},{"volume":"7820","open":"73.94","close":"74.01","value":"74.01","low":"73.94","high":"74.01","ts":"1768579200"},{"volume":"2106","open":"73.86","close":"73.88","value":"73.88","low":"73.86","high":"73.88","ts":"1768582800"},{"volume":"31","open":"74.06","close":"74.05","value":"74.05","low":"74.05","high":"74.06","ts":"1768586400"},{"volume":"19408","open":"73.99","close":"73.97","value":"73.97","low":"73.97","high":"74.1","ts":"1768590000"},{"volume":"47019","open":"74.17","close":"74.31","value":"74.31","low":"74.15","high":"74.35","ts":"1768593600"},{"volume":"2031","open":"74.35","close":"74.35","value":"74.35","low":"74.35","high":"74.35","ts":"1768629600"},{"volume":"7111","open":"74.07","close":"74.05","value":"74.05","low":"74.03","high":"74.07","ts":"1768633200"},{"volume":"19","open":"74.21","close":"74.22","value":"74.22","low":"74.21","high":"74.22","ts":"1768636800"},{"volume":"3","open":"74.22","close":"74.2","value":"74.2","low":"74.2","high":"74.22","ts":"1768640400"},{"volume":"315","open":"74.23","close":"74.23","value":"74.23","low":"74.23","high":"74.23","ts":"1768644000"},{"volume":"208","open":"74.03","close":"74.01","value":"74.01","low":"74","high":"74.03","ts":"1768647600"},{"volume":"8","open":"74.01","close":"74.02","value":"74.02","low":"74.01","high":"74.02","ts":"1768651200"},{"volume":"2230","open":"74.05","close":"74.01","value":"74.01","low":"74.01","high":"74.05","ts":"1768654800"},{"volume":"4","open":"73.96","close":"73.99","value":"73.99","low":"73.95","high":"73.99","ts":"1768658400"},{"volume":"96","open":"74.06","close":"74.05","value":"74.05","low":"74.03","high":"74.06","ts":"1768662000"},{"volume":"447","open":"74.04","close":"74.04","value":"74.04","low":"74.04","high":"74.04","ts":"1768716000"},{"volume":"3","open":"74.09","close":"74.09","value":"74.09","low":"74.06","high":"74.09","ts":"1768719600"},{"volume":"23","open":"74","close":"74","value":"74","low":"74","high":"74","ts":"1768723200"},{"volume":"50","open":"74.07","close":"74.07","value":"74.07","low":"74.07","high":"74.07","ts":"1768726800"},{"volume":"1000","open":"74.01","close":"74","value":"74","low":"74","high":"74.01","ts":"1768730400"},{"volume":"1","open":"74.02","close":"74.02","value":"74.02","low":"74.02","high":"74.02","ts":"1768734000"},{"volume":"6","open":"74.03","close":"74.03","value":"74.03","low":"74.03","high":"74.03","ts":"1768737600"},{"volume":"30518","open":"74.07","close":"74","value":"74","low":"73.88","high":"74.07","ts":"1768741200"},{"volume":"38185","open":"73.96","close":"74.01","value":"74.01","low":"73.94","high":"74.08","ts":"1768744800"},{"volume":"57976","open":"74.02","close":"74.14","value":"74.14","low":"74","high":"74.22","ts":"1768748400"}]},{"range":"month","tabText":"Месяц","data":[{"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"}]},{"range":"year","tabText":"Год","data":[{"volume":"7547331","open":"109.83","close":"109.45","value":"109.45","low":"109.02","high":"111.3","ts":"1737320400"},{"volume":"43238424","open":"114.5","close":"112.45","value":"112.45","low":"110.6","high":"115","ts":"1737406800"},{"volume":"55487200","open":"111.68","close":"113.1","value":"113.1","low":"111.58","high":"116.98","ts":"1737493200"},{"volume":"35023824","open":"112.8","close":"115.25","value":"115.25","low":"111.67","high":"116.05","ts":"1737579600"},{"volume":"45183820","open":"114.97","close":"116.19","value":"116.19","low":"114.32","high":"119.37","ts":"1737666000"},{"volume":"15621","open":"111.38","close":"111.29","value":"111.29","low":"111.25","high":"111.4","ts":"1737925200"},{"volume":"44994","open":"114.33","close":"114.4","value":"114.4","low":"114.3","high":"114.4","ts":"1738011600"},{"volume":"19646","open":"112.86","close":"112.83","value":"112.83","low":"112.76","high":"112.87","ts":"1738098000"},{"volume":"18784","open":"113.75","close":"113.93","value":"113.93","low":"113.75","high":"113.93","ts":"1738184400"},{"volume":"26094288","open":"113.93","close":"112.59","value":"112.59","low":"111.7","high":"116.09","ts":"1738270800"},{"volume":"35291672","open":"112.44","close":"108.27","value":"108.27","low":"106.72","high":"112.44","ts":"1738530000"},{"volume":"35527288","open":"108.44","close":"103.89","value":"103.89","low":"103.75","high":"108.8","ts":"1738616400"},{"volume":"53495936","open":"104","close":"108.57","value":"108.57","low":"101.06","high":"109.2","ts":"1738702800"},{"volume":"418619","open":"107.14","close":"106.72","value":"106.72","low":"106.72","high":"107.28","ts":"1738789200"},{"volume":"17180516","open":"106.73","close":"106.93","value":"106.93","low":"105.34","high":"107.64","ts":"1738875600"},{"volume":"6644913","open":"107.75","close":"105.33","value":"105.33","low":"104.8","high":"108.43","ts":"1739134800"},{"volume":"20651924","open":"106","close":"107.86","value":"107.86","low":"104.8","high":"108.2","ts":"1739221200"},{"volume":"73787928","open":"107.75","close":"113.3","value":"113.3","low":"105.5","high":"116.59","ts":"1739307600"},{"volume":"42497284","open":"115","close":"115.2","value":"115.2","low":"111.8","high":"117.51","ts":"1739394000"},{"volume":"20061658","open":"115.95","close":"114.31","value":"114.31","low":"111.32","high":"116.12","ts":"1739480400"},{"volume":"28455296","open":"116.91","close":"122.91","value":"122.91","low":"116.85","high":"123.2","ts":"1739739600"},{"volume":"75231448","open":"123.21","close":"116.81","value":"116.81","low":"115.15","high":"128.57","ts":"1739826000"},{"volume":"10709790","open":"112.14","close":"111.02","value":"111.02","low":"110.57","high":"112.3","ts":"1739912400"},{"volume":"78203200","open":"110.08","close":"111.26","value":"111.26","low":"109.28","high":"115","ts":"1739998800"},{"volume":"33363954","open":"111.3","close":"113.75","value":"113.75","low":"110.5","high":"114.39","ts":"1740085200"},{"volume":"27465612","open":"115.37","close":"117.5","value":"117.5","low":"112.99","high":"119.94","ts":"1740344400"},{"volume":"26096180","open":"117.3","close":"116.72","value":"116.72","low":"115.6","high":"119.5","ts":"1740430800"},{"volume":"1806338","open":"114.07","close":"113.24","value":"113.24","low":"112.79","high":"114.22","ts":"1740517200"},{"volume":"26758518","open":"113.5","close":"112.82","value":"112.82","low":"111.3","high":"115.5","ts":"1740603600"},{"volume":"28857148","open":"112.82","close":"114.45","value":"114.45","low":"111.84","high":"115.4","ts":"1740690000"},{"volume":"719699","open":"114.85","close":"115.38","value":"115.38","low":"114.6","high":"116.2","ts":"1740776400"},{"volume":"534136","open":"114.92","close":"113.77","value":"113.77","low":"113.56","high":"115.07","ts":"1740862800"},{"volume":"5163433","open":"112.45","close":"113.38","value":"113.38","low":"112.01","high":"114.2","ts":"1740949200"},{"volume":"12401216","open":"115.06","close":"116.66","value":"116.66","low":"114.72","high":"117.79","ts":"1741035600"},{"volume":"580323","open":"115.6","close":"114.95","value":"114.95","low":"114.74","high":"115.61","ts":"1741122000"},{"volume":"11183912","open":"114.9","close":"115.7","value":"115.7","low":"114.76","high":"116.71","ts":"1741208400"},{"volume":"25325442","open":"115.41","close":"116.3","value":"116.3","low":"114.4","high":"118.77","ts":"1741294800"},{"volume":"11901332","open":"117.2","close":"116.98","value":"116.98","low":"115.43","high":"118","ts":"1741554000"},{"volume":"5361039","open":"116.6","close":"117.05","value":"117.05","low":"116.44","high":"117.65","ts":"1741640400"},{"volume":"11439456","open":"116.98","close":"116.7","value":"116.7","low":"114.92","high":"117.35","ts":"1741726800"},{"volume":"18460750","open":"116.69","close":"115.75","value":"115.75","low":"113.72","high":"117.44","ts":"1741813200"},{"volume":"10441003","open":"115","close":"116.32","value":"116.32","low":"114.5","high":"117.4","ts":"1741899600"},{"volume":"345656","open":"116.3","close":"116.64","value":"116.64","low":"116.1","high":"117.16","ts":"1741986000"},{"volume":"1534561","open":"116.41","close":"117.69","value":"117.69","low":"116.41","high":"118","ts":"1742072400"},{"volume":"47600636","open":"117.95","close":"123.52","value":"123.52","low":"117.61","high":"123.83","ts":"1742158800"},{"volume":"48594568","open":"123.63","close":"121.89","value":"121.89","low":"120.4","high":"126.76","ts":"1742245200"},{"volume":"46149632","open":"121.85","close":"128.75","value":"128.75","low":"121.12","high":"129.88","ts":"1742331600"},{"volume":"38274824","open":"128.9","close":"129.18","value":"129.18","low":"126.52","high":"131.9","ts":"1742418000"},{"volume":"29692296","open":"129.18","close":"126.77","value":"126.77","low":"125.76","high":"131.39","ts":"1742504400"},{"volume":"22804008","open":"127.93","close":"124.53","value":"124.53","low":"123.06","high":"128.56","ts":"1742763600"},{"volume":"21442010","open":"124.62","close":"125.3","value":"125.3","low":"121.11","high":"126.9","ts":"1742850000"},{"volume":"12759158","open":"125.52","close":"123.64","value":"123.64","low":"122.66","high":"126.28","ts":"1742936400"},{"volume":"22484212","open":"123.5","close":"117.53","value":"117.53","low":"117.16","high":"123.6","ts":"1743022800"},{"volume":"6740076","open":"113.46","close":"114.26","value":"114.26","low":"113.4","high":"115.48","ts":"1743109200"},{"volume":"104731","open":"111.66","close":"111.65","value":"111.65","low":"111.65","high":"111.78","ts":"1743195600"},{"volume":"496147","open":"111.65","close":"111.65","value":"111.65","low":"111.65","high":"112.4","ts":"1743282000"},{"volume":"18543944","open":"110.99","close":"111.65","value":"111.65","low":"108.29","high":"114.65","ts":"1743368400"},{"volume":"19869136","open":"111.65","close":"109.46","value":"109.46","low":"109","high":"115","ts":"1743454800"},{"volume":"18337640","open":"109.49","close":"110.3","value":"110.3","low":"107","high":"111.78","ts":"1743541200"},{"volume":"24023012","open":"110.3","close":"107.06","value":"107.06","low":"104","high":"111.46","ts":"1743627600"},{"volume":"37153164","open":"107.37","close":"98.28","value":"98.28","low":"98.09","high":"107.43","ts":"1743714000"},{"volume":"5256511","open":"98","close":"98.26","value":"98.26","low":"96.31","high":"100.1","ts":"1743800400"},{"volume":"2989567","open":"97.94","close":"100.47","value":"100.47","low":"97.49","high":"100.5","ts":"1743886800"},{"volume":"43136892","open":"98.5","close":"93.86","value":"93.86","low":"89.36","high":"99.44","ts":"1743973200"},{"volume":"30631726","open":"94.12","close":"88.7","value":"88.7","low":"87.9","high":"97.17","ts":"1744059600"},{"volume":"55390388","open":"88.52","close":"94.84","value":"94.84","low":"84.1","high":"95.15","ts":"1744146000"},{"volume":"51683932","open":"94.31","close":"95.87","value":"95.87","low":"92.23","high":"97.95","ts":"1744232400"},{"volume":"33455396","open":"95.87","close":"97.35","value":"97.35","low":"94.65","high":"98.61","ts":"1744318800"},{"volume":"2854668","open":"97.6","close":"98.75","value":"98.75","low":"97.55","high":"99","ts":"1744405200"},{"volume":"1798410","open":"98.98","close":"98.79","value":"98.79","low":"97.86","high":"98.98","ts":"1744491600"},{"volume":"19519192","open":"98.93","close":"94.59","value":"94.59","low":"93.88","high":"98.93","ts":"1744578000"},{"volume":"2929116","open":"92.61","close":"93.34","value":"93.34","low":"92.44","high":"94.1","ts":"1744664400"},{"volume":"21353688","open":"93.34","close":"94.71","value":"94.71","low":"91.3","high":"96.65","ts":"1744750800"},{"volume":"18834244","open":"94.62","close":"96.62","value":"96.62","low":"94.02","high":"96.77","ts":"1744837200"},{"volume":"18472142","open":"96","close":"93.85","value":"93.85","low":"92.75","high":"96","ts":"1744923600"},{"volume":"648728","open":"94.9","close":"94.7","value":"94.7","low":"94.62","high":"94.96","ts":"1745182800"},{"volume":"35098872","open":"94.75","close":"98.56","value":"98.56","low":"94.7","high":"100.2","ts":"1745269200"},{"volume":"17454804","open":"98.6","close":"96.95","value":"96.95","low":"95.12","high":"99.03","ts":"1745355600"},{"volume":"11501190","open":"96.95","close":"96.58","value":"96.58","low":"96.32","high":"98.3","ts":"1745442000"},{"volume":"18566780","open":"97.1","close":"97.37","value":"97.37","low":"94.56","high":"98.17","ts":"1745528400"},{"volume":"6185861","open":"97.5","close":"98","value":"98","low":"97.5","high":"99.39","ts":"1745614800"},{"volume":"1411662","open":"98.15","close":"98.46","value":"98.46","low":"97.74","high":"98.49","ts":"1745701200"},{"volume":"19168348","open":"98.26","close":"97","value":"97","low":"96.23","high":"98.7","ts":"1745787600"},{"volume":"28285724","open":"97","close":"93.16","value":"93.16","low":"91.63","high":"97.03","ts":"1745874000"},{"volume":"24824196","open":"92.99","close":"92.13","value":"92.13","low":"89.77","high":"92.99","ts":"1745960400"},{"volume":"12820659","open":"91.52","close":"89.29","value":"89.29","low":"88.52","high":"91.68","ts":"1746133200"},{"volume":"1836677","open":"89.3","close":"88.93","value":"88.93","low":"88.6","high":"89.97","ts":"1746219600"},{"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"}]},{"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":"35291672","open":"112.44","close":"108.27","value":"108.27","low":"106.72","high":"112.44","ts":"1738530000"},{"volume":"719699","open":"114.85","close":"115.38","value":"115.38","low":"114.6","high":"116.2","ts":"1740776400"},{"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"}]}],"initialActiveTab":"month","assetName":"Мечел","ticker":"MTLR","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 633 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4495,4490,4473,4494.5,4470.5,4498.5,4488.5,4488,4576.5,4544.5,4542,4514,4560,4548,4558,4595.5,4628,4635,4630,4626,4634.5,4633],"halfYearValue":[4038.5,4079,4079,4388,4388,4405,4405,4343,4343,4200,4200,3757,3757,4185,4185,4064,4064,4154,4154,4297,4297,4633],"allTimeValue":[3963,3321,4065.5,4200,4438,4641,4189,4293,4021,4062.5,4038.5,4079,4388,4405,4343,4200,3757,4185,4064,4154,4297,4633],"monthValue":[4444,4446.5,4435.5,4438.5,4439.5,4485,4500,4534,4555.5,4574.5,4529.5,4567,4498,4491,4414.5,4422.5,4480.5,4486,4542,4555,4635,4633],"yearValue":[4219,4440,4527,4291.5,4286,3905.5,4095,4145,4072,4121.5,4259,4181,4506,4282.5,4150,3764,4117,4077,3925,4202,4446.5,4633],"dayValue":[4627,4626.5,4627.5,4628,4628.5,4628.5,4625,4626,4624.5,4634.5,4629.5,4629,4629,4629.5,4628.5,4629.5,4629.5,4627.5,4629.5,4629,4626.5,4633],"quarterValue":[3757,3757,3757,4185,4185,4185,4185,4064,4064,4064,4064,4154,4154,4154,4154,4297,4297,4297,4297,4633,4633,4633]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"7 ₽","relativeDelta":"0,15%","direction":"positive"},"weekDelta":{"absoluteDelta":"203,50 ₽","relativeDelta":"4,59%","direction":"positive"},"monthDelta":{"absoluteDelta":"189 ₽","relativeDelta":"4,25%","direction":"positive"},"yearDelta":{"absoluteDelta":"613 ₽","relativeDelta":"15,25%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"484,50 ₽","relativeDelta":"11,68%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"123,85 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[124.23,121.98,120.84,120.97,120.42,120.98,120.38,120.12,121.64,121.52,121.31,121.22,122.16,121.99,122.08,122.64,123.51,123.63,123.6,123.5,123.65,123.85],"halfYearValue":[153.72,153.72,153.72,127.48,127.48,127.48,127.48,127.48,133.69,133.69,133.69,133.69,133.69,133.69,119.14,119.14,119.14,119.14,119.14,123.85,123.85,123.85],"allTimeValue":[306.98,134.98,156.41,185.07,142.01,126,136.41,135.05,144.62,160.66,159.21,341.65,246,164.48,163.23,133,175.1,153.72,127.48,133.69,119.14,123.85],"monthValue":[127.46,127.55,127.25,124.6,125.32,125.04,124.2,127.37,127.65,127.83,125.29,125.36,123.72,123.64,122.21,123.23,120.81,120.27,121.47,122,123.63,123.85],"yearValue":[141.98,169.26,170.45,143.99,135.95,149.25,139.44,132.15,125.15,128.26,121.63,122.69,138.14,135.64,125,117.05,115.84,116.37,118.16,128.5,130.51,123.85],"dayValue":[123.63,123.49,123.65,123.55,123.53,123.58,123.55,123.54,123.69,123.65,123.62,123.61,123.62,123.61,123.64,123.66,123.78,123.69,123.72,123.83,123.8,123.85],"quarterValue":[133.69,133.69,133.69,133.69,133.69,133.69,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,123.85,123.85,123.85,123.85,123.85,123.85]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,35 ₽","relativeDelta":"0,28%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,70 ₽","relativeDelta":"0,57%","direction":"positive"},"monthDelta":{"absoluteDelta":"−3,61 ₽","relativeDelta":"−2,83%","direction":"negative"},"yearDelta":{"absoluteDelta":"−13,25 ₽","relativeDelta":"−9,66%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−151,51 ₽","relativeDelta":"−55,02%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 264 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3259.8,3235,3232.8,3242,3223,3208.8,3195.6,3189,3215.8,3200.4,3204,3202,3216.4,3214.2,3219.8,3248.2,3262.6,3264,3263.2,3264.8,3262.6,3264],"halfYearValue":[3180.8,3180.8,3351.8,3351.8,3351.8,3351.8,3410.4,3410.4,3410.4,3170.6,3170.6,3170.6,3170.6,3139.4,3139.4,3139.4,3107,3107,3107,3107,3264,3264],"allTimeValue":[1884,7433.8,6013.2,1597,2467,2538.5,3472.5,3469,3079,2411.5,2752.2,3373.2,3564.8,3225,3085.4,3180.8,3351.8,3410.4,3170.6,3139.4,3107,3264],"monthValue":[3191.4,3196,3191.8,3147.8,3176.4,3157,3167,3247.4,3253.6,3246,3274.6,3280,3267,3302,3236.2,3240.2,3238.8,3199,3204.4,3216.8,3264,3264],"yearValue":[3103,3324.8,3440.4,3255.4,3190,3224.6,3102,3195,3140.4,3278.8,3316.8,3167.8,3319,3329.8,3183.4,3082,2901,2940,2917.6,3129.2,3235.4,3264],"dayValue":[3264.4,3262.4,3262.6,3263.4,3263,3262.4,3262.2,3262,3262.6,3262.6,3263,3262.6,3262,3262.8,3262.8,3263,3263.2,3263,3263.4,3263.4,3263.4,3264],"quarterValue":[3170.6,3170.6,3170.6,3170.6,3139.4,3139.4,3139.4,3139.4,3139.4,3139.4,3139.4,3107,3107,3107,3107,3107,3107,3107,3264,3264,3264,3264]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,80 ₽","relativeDelta":"−0,02%","direction":"negative"},"weekDelta":{"absoluteDelta":"26,40 ₽","relativeDelta":"0,82%","direction":"positive"},"monthDelta":{"absoluteDelta":"72,60 ₽","relativeDelta":"2,27%","direction":"positive"},"yearDelta":{"absoluteDelta":"294,20 ₽","relativeDelta":"9,91%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 064 ₽","relativeDelta":"172%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"74,14 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[71.28,71.19,71,71.15,71.06,70.43,70.97,70.77,71.98,72.25,72.1,71.91,71.59,71.57,71.7,72.97,74.16,73.97,74.2,74.05,74,74.14],"halfYearValue":[91.69,85.09,90.3,91.21,87,79.36,84.53,76.51,74.81,63.95,65.91,72.8,65.28,67.14,64.72,70.29,75.06,77.97,78.8,75.14,70.35,74.14],"allTimeValue":[114,847,676,229.6,63.8,61.99,61.22,150.45,94.25,76.75,81.55,128.01,107,202.81,221.9,104.65,124.53,87.47,92.8,79.61,64.89,74.14],"monthValue":[77.35,76.98,76.86,74.59,73.86,73.84,74.61,75.14,75.04,74.65,73.75,71.35,71.08,70.35,71.28,71.2,70.8,71.94,71.88,74.31,74.05,74.14],"yearValue":[109.45,105.33,115.38,121.89,98.26,98.56,90.59,82.49,83.75,81.63,82.9,85.52,87.76,79.02,77.13,65.26,73.45,66.11,70.29,77.97,75.14,74.14],"dayValue":[74.05,74.05,74.09,74.07,74.09,74,74.04,74.07,74.07,74.03,74.02,74.01,73.96,73.98,74.03,74.06,73.96,74,73.98,74.08,74.14,74.14],"quarterValue":[71.24,66.26,65.1,65.95,67.14,66.97,64.72,67.14,70.77,70.17,72.78,71.89,74.44,77.26,78.66,76.98,73.86,75.04,73.57,71.28,71.94,74.14]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,09 ₽","relativeDelta":"0,12%","direction":"positive"},"weekDelta":{"absoluteDelta":"2,86 ₽","relativeDelta":"4,01%","direction":"positive"},"monthDelta":{"absoluteDelta":"−3,21 ₽","relativeDelta":"−4,15%","direction":"negative"},"yearDelta":{"absoluteDelta":"−35,31 ₽","relativeDelta":"−32,26%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−39,86 ₽","relativeDelta":"−34,96%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"301,86 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[301.24,299.49,299.4,299.75,297.62,297.19,297.24,296.79,299.1,298.76,298.25,297.86,298.69,298.39,299.1,300.37,301.77,301.52,301.39,301.28,301.31,301.86],"halfYearValue":[317.58,317.58,317.58,315.18,315.18,315.18,315.18,315.18,311.42,311.42,311.42,311.42,311.42,311.42,295.47,295.47,295.47,295.47,295.47,301.86,301.86,301.86],"allTimeValue":[99.34,23.32,80.05,85.49,109.51,71.99,75.52,146.46,243.49,232.77,202.78,327.56,143.8,231,277.84,258.21,316.03,317.58,315.18,311.42,295.47,301.86],"monthValue":[299.87,300.26,299.92,297.72,300.65,302.03,300.26,302.51,302.63,302.55,299.7,299.9,298.78,299.08,298,299.04,299.16,297.23,298.58,299.16,301.52,301.86],"yearValue":[287.15,310.22,320.51,299.22,301.49,309.41,304.72,308.74,310.09,318.42,319.99,305.26,315.17,309.92,302.84,287.57,285.39,290.5,297.44,305.23,304.78,301.86],"dayValue":[301.44,301.23,301.38,301.39,301.34,301.35,301.36,301.29,301.36,301.31,301.32,301.3,301.32,301.34,301.31,301.46,301.46,301.48,301.56,301.75,301.8,301.86],"quarterValue":[311.42,311.42,311.42,311.42,311.42,311.42,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,301.86,301.86,301.86,301.86,301.86,301.86]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,58 ₽","relativeDelta":"0,19%","direction":"positive"},"weekDelta":{"absoluteDelta":"2,71 ₽","relativeDelta":"0,91%","direction":"positive"},"monthDelta":{"absoluteDelta":"1,99 ₽","relativeDelta":"0,66%","direction":"positive"},"yearDelta":{"absoluteDelta":"23,67 ₽","relativeDelta":"8,51%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"252,21 ₽","relativeDelta":"507,98%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"19:00","dateInfo":"18.01.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"74,14 ₽","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 19:00, дата 18.01.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7983","animationChart":true,"language":"ru","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,089996 ₽","relativeDelta":"0,12%","direction":"positive"},"weekDelta":{"absoluteDelta":"2,86 ₽","relativeDelta":"4,01%","direction":"positive"},"monthDelta":{"absoluteDelta":"−3,21 ₽","relativeDelta":"−4,15%","direction":"negative"},"yearDelta":{"absoluteDelta":"−35,31 ₽","relativeDelta":"−32,26%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−39,86 ₽","relativeDelta":"−34,96%","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":"OUI6IcVFDAWf3RFBLG9uGw==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"izq5w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"izq53":{"state":{"items":[{"buttonText":"Забрать подарок","image":"https://avatars.mds.yandex.net/get-sbs-sd/1519950/b4ab0d5c-db43-4452-a08a-51642f0dfe8b/orig","icon":"https://avatars.mds.yandex.net/get-sbs-sd/1683092/831f5712-501a-4f4e-9a87-98b083a1d865/orig","type":"promo_tbank","url":"https://t-invest.onelink.me/ZjD4/i5r1lp33?utm_source=yandex&utm_medium=vdo.fix&utm_campaign=inv_vdo_rch_all_ya_fix_title.fin_all_yndx-spec-nov-inv_0126_rus_cdev_w2a.ul_n&utm_term=n_n_n_n&utm_content=8104-ot6rub_n_n","text":"от 6 рублей","title":"Инвестиции"},{"subtitle":"507 предложений от 86 банков","text":"507 предложений от 86 банков","buttonText":"Подобрать","title":"Вклады до 31%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 24 банков","text":"Предложения от 24 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 17 страховых","text":"Получите цены сразу от 17 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1768760028067490-18294779801697684372-balancer-l7leveler-kubr-yp-vla-179-BAL"},{"subtitle":"До 35 месяцев без процентов","text":"До 35 месяцев без процентов","buttonText":"Подобрать","title":"Кредитные карты","type":"creditcard","iconType":"сreditCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_NlnPwutur3mxY8yBX3ao/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_oleCGH0TPA6KFhKRfPjc/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105"],"url":"/finance/creditcard"},{"subtitle":"Кешбэк, до 16% на остаток","text":"Бесплатное обслуживание, кешбэк, до 16% на остаток","buttonText":"Подобрать","title":"Дебетовые карты","type":"debitcard","iconType":"debitCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_7yxaDaFCXDxWxcoTuzxi/105x105","https://avatars.mds.yandex.net/get-unisearch/5392786/finance_VFHYta8u0Dygc8rfpenC/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_icHsYUIz2dSlwWrRi940/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_RLR1ojbpXjKXN8wdNXXs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/9811071/finance_HmIYknD85PlikIkbb4EL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_k0wr9o5HgfLAQ5avASXL/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105"],"url":"/finance/debitcard"}],"title":"Смотрите также","isFirstBig":true,"isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"izq5w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"izq54":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки MTLR","subtype":"rsya_finance_main","nonceId":"OUI6IcVFDAWf3RFBLG9uGw==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1768760028067490-18294779801697684372-balancer-l7leveler-kubr-yp-vla-179-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"izq5w05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"izq55":{"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":"izq5w07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}