Стоимость акции Мечел (MTLR) за последний месяц опустилась на 10,11 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
MTLRМечелБиржа MOEX, время открытия 17:45, дата 13.04.2026
{"jx3c0":{"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%3D55379","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%3D55379&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1776093789964566-14438194311703811643-balancer-l7leveler-kubr-yp-vla-245-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки MTLR","reqid":"1776093789964566-14438194311703811643-balancer-l7leveler-kubr-yp-vla-245-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки MTLR\"}","counters":{"type":"b","data":{"$header":"jx3cz000","logo":"jx3cz001","advanced-search":"jx3cz002","login":"jx3cz004","usermenu":"jx3cz005","market-cart":"jx3cz007","more-button":"jx3cz008","cbir":"jx3cz009","clear":"jx3cz00a","submit":"jx3cz00b","alice":"jx3cz00c","favorites":"jx3cz00d","weather-informer":"jx3cz00e","$navigation":"jx3cz00f","item":"jx3cz01i","tab-search":"jx3cz011","tab-alice_chat":"jx3cz013","tab-finance":"jx3cz015","tab-images":"jx3cz017","tab-video":"jx3cz019","tab-maps":"jx3cz01b","tab-shopping":"jx3cz01d","tab-realty":"jx3cz01f","tab-translate":"jx3cz01h","tab-all":"jx3cz01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"9310822241776093781"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"jx3cw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"jx3c1":{"state":{"title":"Акции Мечел (MTLR)","subtitle":"Стоимость акции Мечел (MTLR) за последний месяц опустилась на 10,11 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"jx3cw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"jx3c2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"314","open":"65.7","close":"65.7","value":"65.7","low":"65.63","high":"65.7","ts":"1776004800"},{"volume":"1046","open":"65.63","close":"65.7","value":"65.7","low":"65.63","high":"65.71","ts":"1776005100"},{"volume":"32","open":"65.64","close":"65.64","value":"65.64","low":"65.64","high":"65.64","ts":"1776005400"},{"volume":"1","open":"65.63","close":"65.63","value":"65.63","low":"65.63","high":"65.63","ts":"1776005700"},{"volume":"107","open":"65.7","close":"65.69","value":"65.69","low":"65.64","high":"65.7","ts":"1776006000"},{"volume":"2158","open":"65.71","close":"65.7","value":"65.7","low":"65.7","high":"65.72","ts":"1776006300"},{"volume":"7001","open":"65.68","close":"65.7","value":"65.7","low":"65.68","high":"65.7","ts":"1776006600"},{"volume":"55","open":"65.66","close":"65.7","value":"65.7","low":"65.66","high":"65.7","ts":"1776006900"},{"volume":"1","open":"65.7","close":"65.7","value":"65.7","low":"65.7","high":"65.7","ts":"1776007200"},{"volume":"2","open":"65.7","close":"65.7","value":"65.7","low":"65.7","high":"65.7","ts":"1776007500"},{"volume":"19","open":"65.7","close":"65.7","value":"65.7","low":"65.7","high":"65.7","ts":"1776007800"},{"volume":"1243","open":"65.7","close":"65.7","value":"65.7","low":"65.7","high":"65.7","ts":"1776008100"},{"volume":"70","open":"65.69","close":"65.7","value":"65.7","low":"65.69","high":"65.7","ts":"1776008400"},{"volume":"1991","open":"65.69","close":"65.64","value":"65.64","low":"65.63","high":"65.7","ts":"1776008700"},{"volume":"6254","open":"65.43","close":"65.4","value":"65.4","low":"65.37","high":"65.43","ts":"1776009000"},{"volume":"623","open":"65.45","close":"65.45","value":"65.45","low":"65.34","high":"65.45","ts":"1776009300"},{"volume":"38","open":"65.34","close":"65.34","value":"65.34","low":"65.34","high":"65.34","ts":"1776052500"},{"volume":"294","open":"65.44","close":"65.47","value":"65.47","low":"65.44","high":"65.47","ts":"1776052800"},{"volume":"496","open":"65.41","close":"65.41","value":"65.41","low":"65.41","high":"65.41","ts":"1776053100"},{"volume":"20","open":"65.47","close":"65.48","value":"65.48","low":"65.47","high":"65.48","ts":"1776053400"},{"volume":"247","open":"65.33","close":"65.33","value":"65.33","low":"65.33","high":"65.33","ts":"1776053700"},{"volume":"2","open":"65.4","close":"65.4","value":"65.4","low":"65.4","high":"65.4","ts":"1776054000"},{"volume":"27","open":"65.35","close":"65.37","value":"65.37","low":"65.35","high":"65.37","ts":"1776054300"},{"volume":"57832","open":"65.14","close":"65.06","value":"65.06","low":"65.05","high":"65.14","ts":"1776054600"},{"volume":"933","open":"65.13","close":"65.13","value":"65.13","low":"65.13","high":"65.13","ts":"1776054900"},{"volume":"11323","open":"65.1","close":"65.01","value":"65.01","low":"65.01","high":"65.1","ts":"1776055200"},{"volume":"11567","open":"64.87","close":"64.76","value":"64.76","low":"64.76","high":"64.87","ts":"1776055500"},{"volume":"4906","open":"64.8","close":"64.74","value":"64.74","low":"64.74","high":"64.8","ts":"1776055800"},{"volume":"1117","open":"64.94","close":"64.9","value":"64.9","low":"64.9","high":"64.95","ts":"1776056100"},{"volume":"795","open":"64.86","close":"64.9","value":"64.9","low":"64.86","high":"64.9","ts":"1776056400"},{"volume":"16","open":"64.89","close":"64.9","value":"64.9","low":"64.89","high":"64.93","ts":"1776056700"},{"volume":"2158","open":"65.04","close":"65.01","value":"65.01","low":"65.01","high":"65.04","ts":"1776057000"},{"volume":"1977","open":"64.92","close":"64.89","value":"64.89","low":"64.89","high":"64.95","ts":"1776057300"},{"volume":"2001","open":"64.92","close":"64.88","value":"64.88","low":"64.88","high":"64.92","ts":"1776057600"},{"volume":"82","open":"64.83","close":"64.83","value":"64.83","low":"64.83","high":"64.83","ts":"1776057900"},{"volume":"104","open":"64.9","close":"64.91","value":"64.91","low":"64.9","high":"64.91","ts":"1776058200"},{"volume":"125","open":"65.02","close":"65.03","value":"65.03","low":"65.02","high":"65.03","ts":"1776058500"},{"volume":"12518","open":"65.16","close":"65.16","value":"65.16","low":"65.15","high":"65.2","ts":"1776058800"},{"volume":"206","open":"65.1","close":"65.1","value":"65.1","low":"65.09","high":"65.1","ts":"1776059100"},{"volume":"6","open":"65.13","close":"65.14","value":"65.14","low":"65.13","high":"65.14","ts":"1776059400"},{"volume":"10","open":"65.14","close":"65.14","value":"65.14","low":"65.14","high":"65.14","ts":"1776059700"},{"volume":"3008","open":"64.97","close":"65.01","value":"65.01","low":"64.97","high":"65.03","ts":"1776060000"},{"volume":"63822","open":"65.17","close":"65.34","value":"65.34","low":"65.17","high":"65.36","ts":"1776060300"},{"volume":"106","open":"65.28","close":"65.33","value":"65.33","low":"65.28","high":"65.33","ts":"1776060600"},{"volume":"256","open":"65.23","close":"65.23","value":"65.23","low":"65.21","high":"65.23","ts":"1776060900"},{"volume":"2032","open":"65.23","close":"65.18","value":"65.18","low":"65.18","high":"65.23","ts":"1776061200"},{"volume":"50","open":"65.2","close":"65.2","value":"65.2","low":"65.2","high":"65.2","ts":"1776061500"},{"volume":"339","open":"65.14","close":"65.16","value":"65.16","low":"65.1","high":"65.17","ts":"1776061800"},{"volume":"2492","open":"65.03","close":"65.09","value":"65.09","low":"65.01","high":"65.09","ts":"1776062100"},{"volume":"637","open":"65.08","close":"65.07","value":"65.07","low":"65.06","high":"65.08","ts":"1776062400"},{"volume":"24568","open":"65.04","close":"64.96","value":"64.96","low":"64.94","high":"65.04","ts":"1776062700"},{"volume":"1116","open":"64.97","close":"64.97","value":"64.97","low":"64.97","high":"64.99","ts":"1776063000"},{"volume":"4556","open":"65.07","close":"65.08","value":"65.08","low":"65.07","high":"65.08","ts":"1776063300"},{"volume":"6438","open":"64.98","close":"64.98","value":"64.98","low":"64.97","high":"64.98","ts":"1776063600"},{"volume":"16158","open":"65.07","close":"65.07","value":"65.07","low":"65.07","high":"65.16","ts":"1776063900"},{"volume":"1442","open":"65.12","close":"65.11","value":"65.11","low":"65.11","high":"65.13","ts":"1776064200"},{"volume":"1206","open":"65.29","close":"65.26","value":"65.26","low":"65.26","high":"65.29","ts":"1776064500"},{"volume":"7504","open":"65.12","close":"65.23","value":"65.23","low":"65.12","high":"65.23","ts":"1776064800"},{"volume":"2391","open":"65.11","close":"65.09","value":"65.09","low":"65.08","high":"65.11","ts":"1776065100"},{"volume":"1309","open":"65.05","close":"65.09","value":"65.09","low":"65.04","high":"65.09","ts":"1776065400"},{"volume":"6010","open":"65.13","close":"65.15","value":"65.15","low":"65.13","high":"65.15","ts":"1776065700"},{"volume":"980","open":"65.11","close":"65.08","value":"65.08","low":"65.08","high":"65.11","ts":"1776066000"},{"volume":"2515","open":"65.01","close":"65.03","value":"65.03","low":"65.01","high":"65.05","ts":"1776066300"},{"volume":"2908","open":"65.02","close":"65.07","value":"65.07","low":"65.02","high":"65.07","ts":"1776066600"},{"volume":"113","open":"64.96","close":"64.96","value":"64.96","low":"64.96","high":"64.98","ts":"1776066900"},{"volume":"15027","open":"64.51","close":"64.63","value":"64.63","low":"64.51","high":"64.65","ts":"1776067200"},{"volume":"1969","open":"64.65","close":"64.66","value":"64.66","low":"64.64","high":"64.66","ts":"1776067500"},{"volume":"10872","open":"64.73","close":"64.78","value":"64.78","low":"64.72","high":"64.78","ts":"1776067800"},{"volume":"1322","open":"64.73","close":"64.73","value":"64.73","low":"64.71","high":"64.75","ts":"1776068100"},{"volume":"3702","open":"64.58","close":"64.56","value":"64.56","low":"64.55","high":"64.58","ts":"1776068400"},{"volume":"9864","open":"64.37","close":"64.43","value":"64.43","low":"64.35","high":"64.43","ts":"1776068700"},{"volume":"36386","open":"64.31","close":"64.37","value":"64.37","low":"64.27","high":"64.4","ts":"1776069000"},{"volume":"10946","open":"64.2","close":"64.21","value":"64.21","low":"64.2","high":"64.24","ts":"1776069300"},{"volume":"18976","open":"64.25","close":"64.28","value":"64.28","low":"64.23","high":"64.32","ts":"1776069600"},{"volume":"159873","open":"64.11","close":"64.16","value":"64.16","low":"64","high":"64.17","ts":"1776069900"},{"volume":"3446","open":"64.18","close":"64.19","value":"64.19","low":"64.17","high":"64.19","ts":"1776070200"},{"volume":"19693","open":"64.14","close":"64.1","value":"64.1","low":"64.1","high":"64.14","ts":"1776070500"},{"volume":"21068","open":"64.15","close":"64.09","value":"64.09","low":"64.03","high":"64.15","ts":"1776070800"},{"volume":"5569","open":"64.15","close":"64.15","value":"64.15","low":"64.12","high":"64.16","ts":"1776071100"},{"volume":"24651","open":"64.27","close":"64.29","value":"64.29","low":"64.25","high":"64.35","ts":"1776071400"},{"volume":"859","open":"64.26","close":"64.25","value":"64.25","low":"64.25","high":"64.27","ts":"1776071700"},{"volume":"137","open":"64.24","close":"64.22","value":"64.22","low":"64.22","high":"64.24","ts":"1776072000"},{"volume":"2826","open":"64.19","close":"64.18","value":"64.18","low":"64.14","high":"64.19","ts":"1776072300"},{"volume":"3435","open":"64.18","close":"64.18","value":"64.18","low":"64.16","high":"64.19","ts":"1776072600"},{"volume":"2496","open":"64.18","close":"64.14","value":"64.14","low":"64.14","high":"64.18","ts":"1776072900"},{"volume":"38782","open":"63.92","close":"63.88","value":"63.88","low":"63.85","high":"63.92","ts":"1776073200"},{"volume":"8249","open":"63.92","close":"63.9","value":"63.9","low":"63.85","high":"63.92","ts":"1776073500"},{"volume":"2571","open":"63.92","close":"63.92","value":"63.92","low":"63.89","high":"63.95","ts":"1776073800"},{"volume":"8050","open":"63.91","close":"63.91","value":"63.91","low":"63.89","high":"63.94","ts":"1776074100"},{"volume":"2786","open":"63.9","close":"63.93","value":"63.93","low":"63.9","high":"63.93","ts":"1776074400"},{"volume":"9897","open":"63.83","close":"63.84","value":"63.84","low":"63.82","high":"63.84","ts":"1776074700"},{"volume":"5474","open":"63.81","close":"63.88","value":"63.88","low":"63.81","high":"63.88","ts":"1776075000"},{"volume":"6193","open":"64.05","close":"64.02","value":"64.02","low":"64.02","high":"64.06","ts":"1776075300"},{"volume":"27629","open":"64.15","close":"64.15","value":"64.15","low":"64.15","high":"64.2","ts":"1776075600"},{"volume":"2986","open":"64.06","close":"64.05","value":"64.05","low":"64.04","high":"64.09","ts":"1776075900"},{"volume":"26138","open":"64","close":"63.96","value":"63.96","low":"63.88","high":"64.05","ts":"1776076200"},{"volume":"53434","open":"64.11","close":"64.24","value":"64.24","low":"64.11","high":"64.3","ts":"1776076500"},{"volume":"6093","open":"64.15","close":"64.16","value":"64.16","low":"64.14","high":"64.21","ts":"1776076800"},{"volume":"28296","open":"64.48","close":"64.49","value":"64.49","low":"64.46","high":"64.63","ts":"1776077100"},{"volume":"5498","open":"64.51","close":"64.49","value":"64.49","low":"64.44","high":"64.51","ts":"1776077400"},{"volume":"3533","open":"64.39","close":"64.4","value":"64.4","low":"64.36","high":"64.42","ts":"1776077700"},{"volume":"2753","open":"64.31","close":"64.33","value":"64.33","low":"64.28","high":"64.35","ts":"1776078000"},{"volume":"1415","open":"64.35","close":"64.36","value":"64.36","low":"64.31","high":"64.37","ts":"1776078300"},{"volume":"3513","open":"64.26","close":"64.3","value":"64.3","low":"64.26","high":"64.36","ts":"1776078600"},{"volume":"5490","open":"64.38","close":"64.43","value":"64.43","low":"64.38","high":"64.47","ts":"1776078900"},{"volume":"1235","open":"64.42","close":"64.4","value":"64.4","low":"64.38","high":"64.43","ts":"1776079200"},{"volume":"22889","open":"64.29","close":"64.25","value":"64.25","low":"64.24","high":"64.32","ts":"1776079500"},{"volume":"5295","open":"64.15","close":"64.11","value":"64.11","low":"64.11","high":"64.16","ts":"1776079800"},{"volume":"54588","open":"64.06","close":"64.13","value":"64.13","low":"64.06","high":"64.35","ts":"1776080100"},{"volume":"786","open":"64.13","close":"64.13","value":"64.13","low":"64.13","high":"64.15","ts":"1776080400"},{"volume":"4944","open":"64.09","close":"64.08","value":"64.08","low":"64.08","high":"64.14","ts":"1776080700"},{"volume":"13987","open":"64.06","close":"64.05","value":"64.05","low":"64.04","high":"64.16","ts":"1776081000"},{"volume":"978","open":"64.21","close":"64.21","value":"64.21","low":"64.16","high":"64.22","ts":"1776081300"},{"volume":"3406","open":"64.24","close":"64.29","value":"64.29","low":"64.2","high":"64.29","ts":"1776081600"},{"volume":"1445","open":"64.39","close":"64.4","value":"64.4","low":"64.38","high":"64.42","ts":"1776081900"},{"volume":"783","open":"64.34","close":"64.33","value":"64.33","low":"64.3","high":"64.34","ts":"1776082200"},{"volume":"847","open":"64.35","close":"64.34","value":"64.34","low":"64.3","high":"64.35","ts":"1776082500"},{"volume":"6528","open":"64.06","close":"64.05","value":"64.05","low":"64.04","high":"64.1","ts":"1776082800"},{"volume":"9690","open":"64.04","close":"64.05","value":"64.05","low":"64.04","high":"64.05","ts":"1776083100"},{"volume":"1103","open":"64.05","close":"64.05","value":"64.05","low":"64.05","high":"64.06","ts":"1776083400"},{"volume":"1612","open":"64.1","close":"64.11","value":"64.11","low":"64.06","high":"64.13","ts":"1776083700"},{"volume":"13953","open":"64.08","close":"64.04","value":"64.04","low":"64.04","high":"64.09","ts":"1776084000"},{"volume":"43525","open":"64.04","close":"63.95","value":"63.95","low":"63.95","high":"64.04","ts":"1776084300"},{"volume":"1884","open":"63.93","close":"63.96","value":"63.96","low":"63.92","high":"63.96","ts":"1776084600"},{"volume":"2753","open":"63.88","close":"63.91","value":"63.91","low":"63.88","high":"63.91","ts":"1776084900"},{"volume":"5269","open":"63.93","close":"63.88","value":"63.88","low":"63.88","high":"63.94","ts":"1776085200"},{"volume":"5984","open":"63.96","close":"63.93","value":"63.93","low":"63.93","high":"63.98","ts":"1776085500"},{"volume":"5789","open":"63.89","close":"63.88","value":"63.88","low":"63.88","high":"63.94","ts":"1776085800"},{"volume":"3199","open":"63.85","close":"63.88","value":"63.88","low":"63.85","high":"63.88","ts":"1776086100"},{"volume":"23120","open":"63.8","close":"63.85","value":"63.85","low":"63.78","high":"63.88","ts":"1776086400"},{"volume":"17802","open":"63.65","close":"63.63","value":"63.63","low":"63.61","high":"63.66","ts":"1776086700"},{"volume":"18151","open":"63.62","close":"63.53","value":"63.53","low":"63.53","high":"63.62","ts":"1776087000"},{"volume":"5076","open":"63.63","close":"63.61","value":"63.61","low":"63.61","high":"63.63","ts":"1776087300"},{"volume":"28054","open":"63.6","close":"63.6","value":"63.6","low":"63.51","high":"63.6","ts":"1776087600"},{"volume":"23075","open":"63.51","close":"63.51","value":"63.51","low":"63.5","high":"63.51","ts":"1776087900"},{"volume":"8496","open":"63.53","close":"63.47","value":"63.47","low":"63.45","high":"63.53","ts":"1776088200"},{"volume":"17714","open":"63.37","close":"63.37","value":"63.37","low":"63.33","high":"63.43","ts":"1776088500"},{"volume":"18259","open":"63.46","close":"63.44","value":"63.44","low":"63.44","high":"63.56","ts":"1776088800"},{"volume":"7229","open":"63.52","close":"63.49","value":"63.49","low":"63.49","high":"63.53","ts":"1776089100"},{"volume":"57160","open":"63.54","close":"63.59","value":"63.59","low":"63.5","high":"63.68","ts":"1776089400"},{"volume":"3906","open":"63.55","close":"63.5","value":"63.5","low":"63.47","high":"63.55","ts":"1776089700"},{"volume":"12235","open":"63.35","close":"63.35","value":"63.35","low":"63.34","high":"63.39","ts":"1776090000"},{"volume":"3889","open":"63.29","close":"63.29","value":"63.29","low":"63.26","high":"63.29","ts":"1776090300"},{"volume":"35198","open":"63.29","close":"63.26","value":"63.26","low":"63.23","high":"63.32","ts":"1776090600"},{"volume":"33986","open":"63.26","close":"63.3","value":"63.3","low":"63.22","high":"63.3","ts":"1776090900"},{"volume":"48546","open":"63.27","close":"63.28","value":"63.28","low":"63.25","high":"63.37","ts":"1776091200"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"14121","open":"65.72","close":"65.75","value":"65.75","low":"65.72","high":"65.77","ts":"1775484000"},{"volume":"1857","open":"65.7","close":"65.7","value":"65.7","low":"65.7","high":"65.7","ts":"1775487600"},{"volume":"1599","open":"66.03","close":"66.03","value":"66.03","low":"66.01","high":"66.03","ts":"1775491200"},{"volume":"401","open":"65.74","close":"65.74","value":"65.74","low":"65.74","high":"65.74","ts":"1775494800"},{"volume":"236","open":"65.63","close":"65.63","value":"65.63","low":"65.63","high":"65.63","ts":"1775498400"},{"volume":"1752","open":"65.56","close":"65.56","value":"65.56","low":"65.55","high":"65.59","ts":"1775502000"},{"volume":"726","open":"65.51","close":"65.53","value":"65.53","low":"65.51","high":"65.55","ts":"1775505600"},{"volume":"1","open":"65.7","close":"65.7","value":"65.7","low":"65.7","high":"65.7","ts":"1775530800"},{"volume":"8627","open":"65.62","close":"65.65","value":"65.65","low":"65.62","high":"65.72","ts":"1775534400"},{"volume":"101","open":"65.75","close":"65.75","value":"65.75","low":"65.75","high":"65.75","ts":"1775538000"},{"volume":"1000","open":"65.77","close":"65.8","value":"65.8","low":"65.77","high":"65.8","ts":"1775541600"},{"volume":"2181","open":"66.55","close":"66.54","value":"66.54","low":"66.5","high":"66.55","ts":"1775545200"},{"volume":"4492","open":"66.7","close":"66.71","value":"66.71","low":"66.68","high":"66.75","ts":"1775548800"},{"volume":"6525","open":"66.81","close":"66.81","value":"66.81","low":"66.75","high":"66.81","ts":"1775552400"},{"volume":"27561","open":"66.57","close":"66.54","value":"66.54","low":"66.52","high":"66.57","ts":"1775556000"},{"volume":"3040","open":"66.13","close":"66.14","value":"66.14","low":"66.08","high":"66.14","ts":"1775559600"},{"volume":"750","open":"66.12","close":"66.12","value":"66.12","low":"66.12","high":"66.15","ts":"1775563200"},{"volume":"11631","open":"65.8","close":"65.86","value":"65.86","low":"65.78","high":"65.87","ts":"1775566800"},{"volume":"20003","open":"66.15","close":"66.23","value":"66.23","low":"66.15","high":"66.31","ts":"1775570400"},{"volume":"23","open":"66.03","close":"66.03","value":"66.03","low":"66.03","high":"66.03","ts":"1775574000"},{"volume":"8","open":"66.17","close":"66.17","value":"66.17","low":"66.17","high":"66.17","ts":"1775577600"},{"volume":"1761","open":"65.96","close":"65.95","value":"65.95","low":"65.91","high":"65.96","ts":"1775581200"},{"volume":"3","open":"65.85","close":"65.85","value":"65.85","low":"65.85","high":"65.85","ts":"1775584800"},{"volume":"236","open":"65.61","close":"65.64","value":"65.64","low":"65.61","high":"65.64","ts":"1775588400"},{"volume":"6343","open":"65.27","close":"65.27","value":"65.27","low":"65.22","high":"65.35","ts":"1775592000"},{"volume":"6146","open":"65.55","close":"65.55","value":"65.55","low":"65.55","high":"65.55","ts":"1775617200"},{"volume":"7518","open":"65.88","close":"65.89","value":"65.89","low":"65.88","high":"65.89","ts":"1775620800"},{"volume":"4","open":"65.85","close":"65.85","value":"65.85","low":"65.83","high":"65.85","ts":"1775624400"},{"volume":"182","open":"66.43","close":"66.38","value":"66.38","low":"66.38","high":"66.43","ts":"1775628000"},{"volume":"3466","open":"66.04","close":"66.04","value":"66.04","low":"66.04","high":"66.04","ts":"1775631600"},{"volume":"930","open":"65.77","close":"65.76","value":"65.76","low":"65.76","high":"65.77","ts":"1775635200"},{"volume":"809","open":"66.09","close":"66.11","value":"66.11","low":"66.08","high":"66.11","ts":"1775638800"},{"volume":"520","open":"66.38","close":"66.4","value":"66.4","low":"66.38","high":"66.4","ts":"1775642400"},{"volume":"8178","open":"66.63","close":"66.65","value":"66.65","low":"66.6","high":"66.65","ts":"1775646000"},{"volume":"2523","open":"66.18","close":"66.15","value":"66.15","low":"66.15","high":"66.18","ts":"1775649600"},{"volume":"106","open":"66.21","close":"66.22","value":"66.22","low":"66.21","high":"66.22","ts":"1775653200"},{"volume":"20184","open":"66.5","close":"66.51","value":"66.51","low":"66.5","high":"66.61","ts":"1775656800"},{"volume":"1700","open":"66.22","close":"66.22","value":"66.22","low":"66.22","high":"66.22","ts":"1775660400"},{"volume":"99","open":"66.22","close":"66.23","value":"66.23","low":"66.18","high":"66.23","ts":"1775664000"},{"volume":"12","open":"66.49","close":"66.49","value":"66.49","low":"66.49","high":"66.49","ts":"1775667600"},{"volume":"51","open":"66.54","close":"66.55","value":"66.55","low":"66.54","high":"66.55","ts":"1775671200"},{"volume":"78","open":"66.62","close":"66.64","value":"66.64","low":"66.61","high":"66.64","ts":"1775674800"},{"volume":"3530","open":"66.66","close":"66.64","value":"66.64","low":"66.6","high":"66.67","ts":"1775678400"},{"volume":"961","open":"66.64","close":"66.64","value":"66.64","low":"66.64","high":"66.64","ts":"1775703600"},{"volume":"372","open":"66.62","close":"66.64","value":"66.64","low":"66.61","high":"66.64","ts":"1775707200"},{"volume":"637","open":"66.61","close":"66.61","value":"66.61","low":"66.6","high":"66.61","ts":"1775710800"},{"volume":"1688","open":"66.47","close":"66.49","value":"66.49","low":"66.46","high":"66.49","ts":"1775714400"},{"volume":"1308","open":"66.29","close":"66.3","value":"66.3","low":"66.29","high":"66.3","ts":"1775718000"},{"volume":"47082","open":"65.85","close":"65.76","value":"65.76","low":"65.73","high":"65.85","ts":"1775721600"},{"volume":"3746","open":"65.53","close":"65.51","value":"65.51","low":"65.51","high":"65.53","ts":"1775725200"},{"volume":"817","open":"65.46","close":"65.45","value":"65.45","low":"65.45","high":"65.48","ts":"1775728800"},{"volume":"1546","open":"65.46","close":"65.46","value":"65.46","low":"65.46","high":"65.49","ts":"1775732400"},{"volume":"3137","open":"65.15","close":"65.11","value":"65.11","low":"65.11","high":"65.17","ts":"1775736000"},{"volume":"4435","open":"64.86","close":"64.87","value":"64.87","low":"64.85","high":"64.89","ts":"1775739600"},{"volume":"4428","open":"64.85","close":"64.89","value":"64.89","low":"64.85","high":"64.89","ts":"1775743200"},{"volume":"1","open":"65.05","close":"65.05","value":"65.05","low":"65.05","high":"65.05","ts":"1775746800"},{"volume":"76","open":"65.11","close":"65.16","value":"65.16","low":"65.11","high":"65.16","ts":"1775750400"},{"volume":"202","open":"65.1","close":"65.07","value":"65.07","low":"65.07","high":"65.1","ts":"1775754000"},{"volume":"1120","open":"65.09","close":"65.08","value":"65.08","low":"65.08","high":"65.12","ts":"1775757600"},{"volume":"722","open":"65.43","close":"65.43","value":"65.43","low":"65.38","high":"65.43","ts":"1775761200"},{"volume":"57","open":"65.47","close":"65.47","value":"65.47","low":"65.45","high":"65.47","ts":"1775764800"},{"volume":"2000","open":"65.47","close":"65.47","value":"65.47","low":"65.47","high":"65.47","ts":"1775790000"},{"volume":"28","open":"65.35","close":"65.35","value":"65.35","low":"65.35","high":"65.35","ts":"1775793600"},{"volume":"142","open":"65.51","close":"65.51","value":"65.51","low":"65.47","high":"65.51","ts":"1775797200"},{"volume":"1488","open":"65.2","close":"65.22","value":"65.22","low":"65.2","high":"65.22","ts":"1775800800"},{"volume":"9148","open":"65.42","close":"65.44","value":"65.44","low":"65.42","high":"65.47","ts":"1775804400"},{"volume":"359","open":"65.56","close":"65.52","value":"65.52","low":"65.52","high":"65.56","ts":"1775808000"},{"volume":"421","open":"65.66","close":"65.65","value":"65.65","low":"65.65","high":"65.66","ts":"1775811600"},{"volume":"7181","open":"65.54","close":"65.55","value":"65.55","low":"65.5","high":"65.55","ts":"1775815200"},{"volume":"3125","open":"65.51","close":"65.49","value":"65.49","low":"65.49","high":"65.51","ts":"1775818800"},{"volume":"293","open":"65.47","close":"65.47","value":"65.47","low":"65.46","high":"65.47","ts":"1775822400"},{"volume":"10777","open":"65.24","close":"65.25","value":"65.25","low":"65.23","high":"65.25","ts":"1775826000"},{"volume":"45","open":"65.2","close":"65.24","value":"65.24","low":"65.2","high":"65.24","ts":"1775829600"},{"volume":"4978","open":"65.34","close":"65.34","value":"65.34","low":"65.34","high":"65.34","ts":"1775833200"},{"volume":"4","open":"65.49","close":"65.49","value":"65.49","low":"65.49","high":"65.49","ts":"1775836800"},{"volume":"13","open":"65.52","close":"65.52","value":"65.52","low":"65.5","high":"65.52","ts":"1775840400"},{"volume":"14","open":"65.54","close":"65.54","value":"65.54","low":"65.54","high":"65.54","ts":"1775844000"},{"volume":"8","open":"65.7","close":"65.7","value":"65.7","low":"65.7","high":"65.7","ts":"1775847600"},{"volume":"344","open":"65.79","close":"65.79","value":"65.79","low":"65.74","high":"65.79","ts":"1775851200"},{"volume":"1000","open":"65.7","close":"65.7","value":"65.7","low":"65.7","high":"65.7","ts":"1775887200"},{"volume":"1","open":"65.58","close":"65.58","value":"65.58","low":"65.58","high":"65.58","ts":"1775890800"},{"volume":"8","open":"65.51","close":"65.51","value":"65.51","low":"65.51","high":"65.51","ts":"1775894400"},{"volume":"205","open":"65.33","close":"65.29","value":"65.29","low":"65.29","high":"65.33","ts":"1775898000"},{"volume":"3147","open":"65.31","close":"65.29","value":"65.29","low":"65.29","high":"65.31","ts":"1775901600"},{"volume":"20","open":"65.29","close":"65.29","value":"65.29","low":"65.29","high":"65.29","ts":"1775905200"},{"volume":"20","open":"65.3","close":"65.34","value":"65.34","low":"65.3","high":"65.34","ts":"1775908800"},{"volume":"7","open":"65.33","close":"65.33","value":"65.33","low":"65.33","high":"65.33","ts":"1775912400"},{"volume":"28","open":"65.28","close":"65.29","value":"65.29","low":"65.27","high":"65.29","ts":"1775916000"},{"volume":"1594","open":"65.24","close":"65.25","value":"65.25","low":"65.24","high":"65.25","ts":"1775919600"},{"volume":"295","open":"65.35","close":"65.35","value":"65.35","low":"65.35","high":"65.35","ts":"1775973600"},{"volume":"29","open":"65.45","close":"65.45","value":"65.45","low":"65.45","high":"65.45","ts":"1775977200"},{"volume":"12","open":"65.5","close":"65.5","value":"65.5","low":"65.48","high":"65.5","ts":"1775980800"},{"volume":"2","open":"65.5","close":"65.5","value":"65.5","low":"65.5","high":"65.5","ts":"1775984400"},{"volume":"112","open":"65.45","close":"65.44","value":"65.44","low":"65.38","high":"65.45","ts":"1775988000"},{"volume":"4","open":"65.5","close":"65.5","value":"65.5","low":"65.5","high":"65.5","ts":"1775991600"},{"volume":"3","open":"65.46","close":"65.46","value":"65.46","low":"65.46","high":"65.46","ts":"1775995200"},{"volume":"1","open":"65.35","close":"65.35","value":"65.35","low":"65.35","high":"65.35","ts":"1775998800"},{"volume":"1","open":"65.63","close":"65.63","value":"65.63","low":"65.63","high":"65.63","ts":"1776002400"},{"volume":"623","open":"65.45","close":"65.45","value":"65.45","low":"65.34","high":"65.45","ts":"1776006000"},{"volume":"38","open":"65.34","close":"65.34","value":"65.34","low":"65.34","high":"65.34","ts":"1776049200"},{"volume":"1117","open":"64.94","close":"64.9","value":"64.9","low":"64.9","high":"64.95","ts":"1776052800"},{"volume":"10","open":"65.14","close":"65.14","value":"65.14","low":"65.14","high":"65.14","ts":"1776056400"},{"volume":"4556","open":"65.07","close":"65.08","value":"65.08","low":"65.07","high":"65.08","ts":"1776060000"},{"volume":"113","open":"64.96","close":"64.96","value":"64.96","low":"64.96","high":"64.98","ts":"1776063600"},{"volume":"19693","open":"64.14","close":"64.1","value":"64.1","low":"64.1","high":"64.14","ts":"1776067200"},{"volume":"8050","open":"63.91","close":"63.91","value":"63.91","low":"63.89","high":"63.94","ts":"1776070800"},{"volume":"3533","open":"64.39","close":"64.4","value":"64.4","low":"64.36","high":"64.42","ts":"1776074400"},{"volume":"978","open":"64.21","close":"64.21","value":"64.21","low":"64.16","high":"64.22","ts":"1776078000"},{"volume":"188463","open":"64.1","close":"63.91","value":"63.91","low":"63.85","high":"64.14","ts":"1776081600"},{"volume":"1234544","open":"63.91","close":"63.37","value":"63.37","low":"63.21","high":"64.03","ts":"1776085200"},{"volume":"546409","open":"63.36","close":"63.28","value":"63.28","low":"63.22","high":"63.68","ts":"1776088800"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"3166554","open":"73","close":"73.39","value":"73.39","low":"72.72","high":"74.2","ts":"1773349200"},{"volume":"105186","open":"73.66","close":"73.58","value":"73.58","low":"73.25","high":"73.66","ts":"1773435600"},{"volume":"154194","open":"73.58","close":"73.79","value":"73.79","low":"73.4","high":"73.8","ts":"1773522000"},{"volume":"6533140","open":"73.79","close":"74.28","value":"74.28","low":"73.56","high":"75.35","ts":"1773608400"},{"volume":"1840086","open":"74.3","close":"73.26","value":"73.26","low":"73.03","high":"74.63","ts":"1773694800"},{"volume":"2313406","open":"73.18","close":"73.3","value":"73.3","low":"72.73","high":"73.66","ts":"1773781200"},{"volume":"1040680","open":"73.77","close":"73.7","value":"73.7","low":"73.26","high":"73.9","ts":"1773867600"},{"volume":"6942410","open":"73.73","close":"72.1","value":"72.1","low":"71.61","high":"74.2","ts":"1773954000"},{"volume":"5820113","open":"71.9","close":"70.6","value":"70.6","low":"70","high":"72.1","ts":"1774213200"},{"volume":"8447195","open":"70.6","close":"68.3","value":"68.3","low":"67.79","high":"71.06","ts":"1774299600"},{"volume":"5587057","open":"67.87","close":"67.77","value":"67.77","low":"66.7","high":"68","ts":"1774386000"},{"volume":"11294975","open":"67.79","close":"66.38","value":"66.38","low":"65.12","high":"68.5","ts":"1774472400"},{"volume":"5753352","open":"66.62","close":"65.82","value":"65.82","low":"65.08","high":"66.75","ts":"1774558800"},{"volume":"191111","open":"65.85","close":"66","value":"66","low":"65.77","high":"66.09","ts":"1774645200"},{"volume":"368876","open":"66","close":"66.28","value":"66.28","low":"65.68","high":"66.29","ts":"1774731600"},{"volume":"4771285","open":"66.28","close":"67.17","value":"67.17","low":"65.39","high":"67.78","ts":"1774818000"},{"volume":"5071472","open":"67.16","close":"66.63","value":"66.63","low":"65.8","high":"68.08","ts":"1774904400"},{"volume":"2815448","open":"66.63","close":"66.35","value":"66.35","low":"66.03","high":"66.83","ts":"1774990800"},{"volume":"4385213","open":"66.35","close":"67.32","value":"67.32","low":"66.11","high":"67.78","ts":"1775077200"},{"volume":"4430280","open":"67.37","close":"65.35","value":"65.35","low":"65.35","high":"68","ts":"1775163600"},{"volume":"491755","open":"65.9","close":"65.5","value":"65.5","low":"65.08","high":"65.9","ts":"1775250000"},{"volume":"331627","open":"65.5","close":"65.72","value":"65.72","low":"65.5","high":"65.88","ts":"1775336400"},{"volume":"6081524","open":"65.72","close":"65.53","value":"65.53","low":"64.3","high":"66.21","ts":"1775422800"},{"volume":"6036271","open":"65.7","close":"65.27","value":"65.27","low":"65.1","high":"67.33","ts":"1775509200"},{"volume":"5063025","open":"65.55","close":"66.64","value":"66.64","low":"65.37","high":"66.8","ts":"1775595600"},{"volume":"5990798","open":"66.64","close":"65.47","value":"65.47","low":"64.76","high":"66.96","ts":"1775682000"},{"volume":"2934921","open":"65.47","close":"65.79","value":"65.79","low":"65.1","high":"65.86","ts":"1775768400"},{"volume":"425063","open":"65.7","close":"65.25","value":"65.25","low":"65.2","high":"65.7","ts":"1775854800"},{"volume":"831111","open":"65.35","close":"65.45","value":"65.45","low":"65.28","high":"65.75","ts":"1775941200"},{"volume":"7730368","open":"65.34","close":"63.28","value":"63.28","low":"63.21","high":"65.63","ts":"1776027600"}]},{"range":"year","tabText":"Год","data":[{"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"},{"volume":"4708496","open":"73.87","close":"74.01","value":"74.01","low":"73.42","high":"74.66","ts":"1768770000"},{"volume":"5033211","open":"74","close":"73.69","value":"73.69","low":"72.75","high":"74.06","ts":"1768856400"},{"volume":"6759821","open":"73.89","close":"74.73","value":"74.73","low":"73.32","high":"74.98","ts":"1768942800"},{"volume":"6828768","open":"74.72","close":"73.68","value":"73.68","low":"73.35","high":"75.44","ts":"1769029200"},{"volume":"3448257","open":"73.68","close":"73.79","value":"73.79","low":"73.56","high":"74.62","ts":"1769115600"},{"volume":"575419","open":"73.8","close":"73.65","value":"73.65","low":"73.4","high":"74.09","ts":"1769202000"},{"volume":"491534","open":"73.76","close":"73.92","value":"73.92","low":"73.52","high":"74.05","ts":"1769288400"},{"volume":"5591500","open":"73.93","close":"72.99","value":"72.99","low":"72.85","high":"74.17","ts":"1769374800"},{"volume":"284218","open":"74.08","close":"73.99","value":"73.99","low":"73.73","high":"74.19","ts":"1769461200"},{"volume":"12332079","open":"73.68","close":"74.55","value":"74.55","low":"73.68","high":"75.57","ts":"1769547600"},{"volume":"13258899","open":"74.66","close":"75.86","value":"75.86","low":"74.55","high":"77.27","ts":"1769634000"},{"volume":"6522078","open":"75.63","close":"74.52","value":"74.52","low":"74","high":"76.07","ts":"1769720400"},{"volume":"297040","open":"74.52","close":"74.78","value":"74.78","low":"74.06","high":"74.94","ts":"1769806800"},{"volume":"526110","open":"74.77","close":"74.8","value":"74.8","low":"74.49","high":"74.99","ts":"1769893200"},{"volume":"5225339","open":"75.1","close":"74.31","value":"74.31","low":"73.55","high":"75.18","ts":"1769979600"},{"volume":"4288173","open":"74.3","close":"74.25","value":"74.25","low":"74.02","high":"75.29","ts":"1770066000"},{"volume":"6906396","open":"74.25","close":"74.16","value":"74.16","low":"73.74","high":"75.56","ts":"1770152400"},{"volume":"5281926","open":"74.16","close":"73.8","value":"73.8","low":"73.02","high":"74.5","ts":"1770238800"},{"volume":"10939823","open":"73.6","close":"73.37","value":"73.37","low":"72.52","high":"75.15","ts":"1770325200"},{"volume":"314992","open":"73.37","close":"73.31","value":"73.31","low":"73.2","high":"73.61","ts":"1770411600"},{"volume":"270856","open":"73.31","close":"73.3","value":"73.3","low":"73.25","high":"73.51","ts":"1770498000"},{"volume":"5356625","open":"73.34","close":"73.38","value":"73.38","low":"72.29","high":"73.82","ts":"1770584400"},{"volume":"2102631","open":"73.4","close":"73.35","value":"73.35","low":"72.92","high":"73.99","ts":"1770670800"},{"volume":"4516683","open":"73.35","close":"74.64","value":"74.64","low":"73.21","high":"74.81","ts":"1770757200"},{"volume":"2754957","open":"74.64","close":"74.61","value":"74.61","low":"74.12","high":"75.21","ts":"1770843600"},{"volume":"12478127","open":"74.61","close":"75.85","value":"75.85","low":"73.15","high":"75.99","ts":"1770930000"},{"volume":"5835936","open":"76","close":"74.59","value":"74.59","low":"74.3","high":"76.39","ts":"1771189200"},{"volume":"3774458","open":"74.6","close":"74.35","value":"74.35","low":"74.24","high":"75.25","ts":"1771275600"},{"volume":"3409819","open":"74.33","close":"74.8","value":"74.8","low":"73.81","high":"75.18","ts":"1771362000"},{"volume":"2475864","open":"74.78","close":"74.5","value":"74.5","low":"74.3","high":"75.36","ts":"1771448400"},{"volume":"2147543","open":"74.49","close":"74.73","value":"74.73","low":"74.11","high":"74.97","ts":"1771534800"},{"volume":"85630","open":"74.8","close":"74.82","value":"74.82","low":"74.72","high":"74.84","ts":"1771621200"},{"volume":"185788","open":"74.82","close":"74.79","value":"74.79","low":"74.61","high":"75.15","ts":"1771707600"},{"volume":"137424","open":"74.77","close":"74.95","value":"74.95","low":"74.62","high":"74.95","ts":"1771794000"},{"volume":"3090375","open":"74.88","close":"74.27","value":"74.27","low":"74.15","high":"75.5","ts":"1771880400"},{"volume":"3471624","open":"74.27","close":"74.22","value":"74.22","low":"73.7","high":"74.84","ts":"1771966800"},{"volume":"1366389","open":"74.22","close":"74.04","value":"74.04","low":"73.81","high":"74.74","ts":"1772053200"},{"volume":"2360050","open":"74.04","close":"73.53","value":"73.53","low":"73.2","high":"74.37","ts":"1772139600"},{"volume":"1102022","open":"73.53","close":"73.11","value":"73.11","low":"72.51","high":"73.66","ts":"1772226000"},{"volume":"619645","open":"73.12","close":"73.29","value":"73.29","low":"72.8","high":"73.41","ts":"1772312400"},{"volume":"4633716","open":"73.33","close":"72.02","value":"72.02","low":"71.77","high":"73.33","ts":"1772398800"},{"volume":"221210","open":"70.74","close":"70.71","value":"70.71","low":"70.51","high":"70.86","ts":"1772485200"},{"volume":"4038506","open":"70.4","close":"70.84","value":"70.84","low":"70.22","high":"71.97","ts":"1772571600"},{"volume":"4799958","open":"70.84","close":"70.79","value":"70.79","low":"70.5","high":"71.39","ts":"1772658000"},{"volume":"4628059","open":"70.9","close":"71.41","value":"71.41","low":"70.74","high":"72.3","ts":"1772744400"},{"volume":"8522497","open":"71.49","close":"73.66","value":"73.66","low":"71.49","high":"74.8","ts":"1773003600"},{"volume":"222557","open":"73.2","close":"73.26","value":"73.26","low":"73.03","high":"73.35","ts":"1773090000"},{"volume":"3471442","open":"73.36","close":"73.27","value":"73.27","low":"72.31","high":"73.44","ts":"1773176400"},{"volume":"1786428","open":"73.27","close":"73","value":"73","low":"72.7","high":"73.62","ts":"1773262800"},{"volume":"3166554","open":"73","close":"73.39","value":"73.39","low":"72.72","high":"74.2","ts":"1773349200"},{"volume":"105186","open":"73.66","close":"73.58","value":"73.58","low":"73.25","high":"73.66","ts":"1773435600"},{"volume":"154194","open":"73.58","close":"73.79","value":"73.79","low":"73.4","high":"73.8","ts":"1773522000"},{"volume":"6533140","open":"73.79","close":"74.28","value":"74.28","low":"73.56","high":"75.35","ts":"1773608400"},{"volume":"1840086","open":"74.3","close":"73.26","value":"73.26","low":"73.03","high":"74.63","ts":"1773694800"},{"volume":"2313406","open":"73.18","close":"73.3","value":"73.3","low":"72.73","high":"73.66","ts":"1773781200"},{"volume":"1040680","open":"73.77","close":"73.7","value":"73.7","low":"73.26","high":"73.9","ts":"1773867600"},{"volume":"6942410","open":"73.73","close":"72.1","value":"72.1","low":"71.61","high":"74.2","ts":"1773954000"},{"volume":"5820113","open":"71.9","close":"70.6","value":"70.6","low":"70","high":"72.1","ts":"1774213200"},{"volume":"8447195","open":"70.6","close":"68.3","value":"68.3","low":"67.79","high":"71.06","ts":"1774299600"},{"volume":"5587057","open":"67.87","close":"67.77","value":"67.77","low":"66.7","high":"68","ts":"1774386000"},{"volume":"11294975","open":"67.79","close":"66.38","value":"66.38","low":"65.12","high":"68.5","ts":"1774472400"},{"volume":"5753352","open":"66.62","close":"65.82","value":"65.82","low":"65.08","high":"66.75","ts":"1774558800"},{"volume":"191111","open":"65.85","close":"66","value":"66","low":"65.77","high":"66.09","ts":"1774645200"},{"volume":"368876","open":"66","close":"66.28","value":"66.28","low":"65.68","high":"66.29","ts":"1774731600"},{"volume":"4771285","open":"66.28","close":"67.17","value":"67.17","low":"65.39","high":"67.78","ts":"1774818000"},{"volume":"5071472","open":"67.16","close":"66.63","value":"66.63","low":"65.8","high":"68.08","ts":"1774904400"},{"volume":"2815448","open":"66.63","close":"66.35","value":"66.35","low":"66.03","high":"66.83","ts":"1774990800"},{"volume":"4385213","open":"66.35","close":"67.32","value":"67.32","low":"66.11","high":"67.78","ts":"1775077200"},{"volume":"4430280","open":"67.37","close":"65.35","value":"65.35","low":"65.35","high":"68","ts":"1775163600"},{"volume":"491755","open":"65.9","close":"65.5","value":"65.5","low":"65.08","high":"65.9","ts":"1775250000"},{"volume":"331627","open":"65.5","close":"65.72","value":"65.72","low":"65.5","high":"65.88","ts":"1775336400"},{"volume":"6081524","open":"65.72","close":"65.53","value":"65.53","low":"64.3","high":"66.21","ts":"1775422800"},{"volume":"6036271","open":"65.7","close":"65.27","value":"65.27","low":"65.1","high":"67.33","ts":"1775509200"},{"volume":"5063025","open":"65.55","close":"66.64","value":"66.64","low":"65.37","high":"66.8","ts":"1775595600"},{"volume":"5990798","open":"66.64","close":"65.47","value":"65.47","low":"64.76","high":"66.96","ts":"1775682000"},{"volume":"2934921","open":"65.47","close":"65.79","value":"65.79","low":"65.1","high":"65.86","ts":"1775768400"},{"volume":"425063","open":"65.7","close":"65.25","value":"65.25","low":"65.2","high":"65.7","ts":"1775854800"},{"volume":"831111","open":"65.35","close":"65.45","value":"65.45","low":"65.28","high":"65.75","ts":"1775941200"},{"volume":"7730368","open":"65.34","close":"63.28","value":"63.28","low":"63.21","high":"65.63","ts":"1776027600"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"114","ts":"1230152400"},{"value":"121","ts":"1231621200"},{"value":"124","ts":"1233694800"},{"value":"130.46","ts":"1235941200"},{"value":"157.99","ts":"1238961600"},{"value":"244","ts":"1241985600"},{"value":"294.99","ts":"1244059200"},{"value":"235","ts":"1246996800"},{"value":"317.9","ts":"1249156800"},{"value":"335.14","ts":"1251921600"},{"value":"478.2","ts":"1254772800"},{"value":"492.65","ts":"1257624000"},{"value":"480","ts":"1259697600"},{"value":"519","ts":"1263243600"},{"value":"599.98","ts":"1265317200"},{"value":"713.13","ts":"1267563600"},{"value":"847","ts":"1270501200"},{"value":"707.98","ts":"1272747600"},{"value":"651.66","ts":"1275685200"},{"value":"560.6","ts":"1277928000"},{"value":"692.98","ts":"1280779200"},{"value":"752.75","ts":"1283630400"},{"value":"741.09","ts":"1286395200"},{"value":"769.8","ts":"1289419200"},{"value":"839.99","ts":"1291496400"},{"value":"954.98","ts":"1295125200"},{"value":"959.87","ts":"1296507600"},{"value":"875.8","ts":"1299272400"},{"value":"849.8","ts":"1302296400"},{"value":"721","ts":"1304456400"},{"value":"737.8","ts":"1307476800"},{"value":"705.5","ts":"1309723200"},{"value":"598.1","ts":"1312488000"},{"value":"512","ts":"1315339200"},{"value":"320.5","ts":"1317499200"},{"value":"388.7","ts":"1320264000"},{"value":"324.5","ts":"1323201600"},{"value":"283","ts":"1325448000"},{"value":"345.8","ts":"1328212800"},{"value":"296","ts":"1331064000"},{"value":"268.8","ts":"1333310400"},{"value":"222","ts":"1336161600"},{"value":"183.5","ts":"1338840000"},{"value":"206.5","ts":"1341086400"},{"value":"211","ts":"1343851200"},{"value":"184.9","ts":"1346702400"},{"value":"216","ts":"1349553600"},{"value":"197.6","ts":"1352404800"},{"value":"190","ts":"1354564800"},{"value":"213","ts":"1358107200"},{"value":"198","ts":"1360180800"},{"value":"164.2","ts":"1362340800"},{"value":"135","ts":"1365278400"},{"value":"122","ts":"1367352000"},{"value":"100.1","ts":"1370203200"},{"value":"96.8","ts":"1372968000"},{"value":"93.7","ts":"1375819200"},{"value":"97.6","ts":"1377979200"},{"value":"101","ts":"1380744000"},{"value":"103.4","ts":"1383681600"},{"value":"57.8","ts":"1385841600"},{"value":"65","ts":"1389038400"},{"value":"60.6","ts":"1391889600"},{"value":"39.1","ts":"1393963200"},{"value":"37.5","ts":"1396900800"},{"value":"38.7","ts":"1398974400"},{"value":"47.3","ts":"1401912000"},{"value":"51.2","ts":"1404244800"},{"value":"37.3","ts":"1407096000"},{"value":"36.2","ts":"1409860800"},{"value":"23.17","ts":"1412712000"},{"value":"21.95","ts":"1414872000"},{"value":"17.9","ts":"1418068800"},{"value":"25.3","ts":"1420488000"},{"value":"43.28","ts":"1423083600"},{"value":"83.79","ts":"1425330000"},{"value":"70.42","ts":"1428267600"},{"value":"62.5","ts":"1431378000"},{"value":"71","ts":"1433451600"},{"value":"71.6","ts":"1435698000"},{"value":"61.44","ts":"1438549200"},{"value":"71.67","ts":"1441314000"},{"value":"60.19","ts":"1444165200"},{"value":"65.99","ts":"1446325200"},{"value":"68.22","ts":"1449090000"},{"value":"62.02","ts":"1452373200"},{"value":"62.55","ts":"1454446800"},{"value":"64","ts":"1457211600"},{"value":"62.09","ts":"1459976400"},{"value":"65.04","ts":"1462309200"},{"value":"59.85","ts":"1465246800"},{"value":"56.72","ts":"1467493200"},{"value":"54.82","ts":"1470258000"},{"value":"74.15","ts":"1473109200"},{"value":"87.84","ts":"1475960400"},{"value":"148.03","ts":"1478034000"},{"value":"170.8","ts":"1480971600"},{"value":"179.7","ts":"1483909200"},{"value":"186.7","ts":"1485982800"},{"value":"146.1","ts":"1488834000"},{"value":"157.84","ts":"1491685200"},{"value":"168.1","ts":"1493845200"},{"value":"138.85","ts":"1496869200"},{"value":"143.65","ts":"1499115600"},{"value":"150.45","ts":"1501966800"},{"value":"163.7","ts":"1504731600"},{"value":"150.1","ts":"1506891600"},{"value":"146.85","ts":"1509656400"},{"value":"135.15","ts":"1512594000"},{"value":"155.45","ts":"1514926800"},{"value":"135.1","ts":"1517864400"},{"value":"140.85","ts":"1520110800"},{"value":"130.4","ts":"1522875600"},{"value":"118.8","ts":"1525640400"},{"value":"109.35","ts":"1528405200"},{"value":"101","ts":"1530478800"},{"value":"92.55","ts":"1533243600"},{"value":"85.65","ts":"1536094800"},{"value":"105.45","ts":"1538946000"},{"value":"90.91","ts":"1541019600"},{"value":"90.05","ts":"1543957200"},{"value":"74.31","ts":"1547067600"},{"value":"81.97","ts":"1549227600"},{"value":"74.41","ts":"1552165200"},{"value":"69.82","ts":"1554238800"},{"value":"69.07","ts":"1557090000"},{"value":"65.32","ts":"1559854800"},{"value":"66.84","ts":"1562619600"},{"value":"62.27","ts":"1565125200"},{"value":"62.61","ts":"1567630800"},{"value":"61.01","ts":"1570136400"},{"value":"60.56","ts":"1572901200"},{"value":"61.05","ts":"1575406800"},{"value":"99.8","ts":"1578430800"},{"value":"100.43","ts":"1580936400"},{"value":"76.75","ts":"1583787600"},{"value":"66.26","ts":"1586293200"},{"value":"63.18","ts":"1588885200"},{"value":"68.12","ts":"1591650000"},{"value":"66.33","ts":"1593637200"},{"value":"66.07","ts":"1597093200"},{"value":"62.18","ts":"1599598800"},{"value":"60.42","ts":"1602104400"},{"value":"57.76","ts":"1604869200"},{"value":"61.88","ts":"1607374800"},{"value":"79.21","ts":"1610312400"},{"value":"72.3","ts":"1612818000"},{"value":"71.08","ts":"1614546000"},{"value":"67.16","ts":"1617915600"},{"value":"75.68","ts":"1620680400"},{"value":"79.54","ts":"1623186000"},{"value":"76.5","ts":"1625432400"},{"value":"81.55","ts":"1627851600"},{"value":"116.63","ts":"1630616400"},{"value":"148.03","ts":"1633035600"},{"value":"146.67","ts":"1635800400"},{"value":"110.15","ts":"1638738000"},{"value":"127.5","ts":"1641157200"},{"value":"118.22","ts":"1643662800"},{"value":"76.28","ts":"1648414800"},{"value":"103","ts":"1648760400"},{"value":"128.01","ts":"1651611600"},{"value":"123.06","ts":"1654203600"},{"value":"121.2","ts":"1656882000"},{"value":"124.44","ts":"1659301200"},{"value":"128.4","ts":"1662066000"},{"value":"89.25","ts":"1664830800"},{"value":"99.81","ts":"1667260800"},{"value":"100.01","ts":"1670198400"},{"value":"108.24","ts":"1672704000"},{"value":"125.13","ts":"1675641600"},{"value":"129.29","ts":"1678060800"},{"value":"152.85","ts":"1680555600"},{"volume":"179.7","open":"179.87","close":"179.7","value":"179.7","low":"179.7","high":"179.9","ts":"1682974800"},{"volume":"168.17","open":"168.24","close":"168.17","value":"168.17","low":"168.17","high":"168.24","ts":"1685912400"},{"volume":"401","open":"179.3","close":"179.31","value":"179.31","low":"179.26","high":"179.36","ts":"1688331600"},{"volume":"23202","open":"224.93","close":"225.47","value":"225.47","low":"224.93","high":"225.54","ts":"1691096400"},{"volume":"5171","open":"205.69","close":"205.64","value":"205.64","low":"205.61","high":"205.85","ts":"1693515600"},{"volume":"15356","open":"209","close":"209.19","value":"209.19","low":"208.99","high":"209.19","ts":"1696280400"},{"volume":"9203","open":"283.44","close":"283.67","value":"283.67","low":"283.32","high":"283.7","ts":"1699218000"},{"volume":"22711","open":"284.81","close":"284.56","value":"284.56","low":"284.55","high":"284.81","ts":"1701637200"},{"volume":"27338","open":"326.51","close":"326.74","value":"326.74","low":"326.5","high":"326.74","ts":"1704229200"},{"volume":"21546","open":"328.74","close":"328.77","value":"328.77","low":"328.71","high":"328.79","ts":"1707080400"},{"volume":"10023","open":"278.94","close":"278.95","value":"278.95","low":"278.8","high":"278.99","ts":"1709240400"},{"volume":"3112","open":"285.48","close":"285.64","value":"285.64","low":"285.44","high":"285.7","ts":"1712005200"},{"volume":"3436","open":"245.92","close":"245.96","value":"245.96","low":"245.91","high":"245.96","ts":"1714942800"},{"volume":"2717","open":"217.24","close":"217.44","value":"217.44","low":"217.23","high":"217.45","ts":"1717362000"},{"volume":"7821","open":"218.2","close":"218.49","value":"218.49","low":"218.09","high":"218.49","ts":"1719781200"},{"volume":"4574","open":"164.55","close":"164.92","value":"164.92","low":"164.51","high":"164.92","ts":"1722546000"},{"volume":"45615","open":"112.97","close":"112.84","value":"112.84","low":"112.83","high":"113.07","ts":"1725310800"},{"volume":"17244","open":"118.75","close":"118.9","value":"118.9","low":"118.75","high":"118.92","ts":"1727730000"},{"volume":"62330","open":"103.99","close":"103.96","value":"103.96","low":"103.68","high":"104","ts":"1730494800"},{"volume":"38372192","open":"84.79","close":"79.87","value":"79.87","low":"79.5","high":"84.79","ts":"1733173200"},{"volume":"33736992","open":"109","close":"104.83","value":"104.83","low":"103.05","high":"109","ts":"1735851600"},{"volume":"35527288","open":"108.44","close":"103.89","value":"103.89","low":"103.75","high":"108.8","ts":"1738616400"},{"volume":"12401216","open":"115.06","close":"116.66","value":"116.66","low":"114.72","high":"117.79","ts":"1741035600"},{"volume":"19869136","open":"111.65","close":"109.46","value":"109.46","low":"109","high":"115","ts":"1743454800"},{"volume":"12820659","open":"91.52","close":"89.29","value":"89.29","low":"88.52","high":"91.68","ts":"1746133200"},{"volume":"4845608","open":"85.25","close":"82.46","value":"82.46","low":"82.46","high":"85.25","ts":"1748725200"},{"volume":"40189908","open":"85.84","close":"89.6","value":"89.6","low":"84.81","high":"91.82","ts":"1751317200"},{"volume":"6711768","open":"84.9","close":"84.99","value":"84.99","low":"84.45","high":"85.78","ts":"1753995600"},{"volume":"21920088","open":"81.59","close":"79.02","value":"79.02","low":"78.38","high":"82.24","ts":"1756674000"},{"volume":"21499764","open":"72.8","close":"67.07","value":"67.07","low":"66.58","high":"73.11","ts":"1759266000"},{"volume":"5667879","open":"64.3","close":"65.17","value":"65.17","low":"64.14","high":"66.1","ts":"1761944400"},{"volume":"20020040","open":"72.39","close":"75.06","value":"75.06","low":"71.96","high":"75.91","ts":"1764536400"},{"volume":"6550238","open":"72.9","close":"71.35","value":"71.35","low":"71","high":"73.27","ts":"1767560400"},{"volume":"526110","open":"74.77","close":"74.8","value":"74.8","low":"74.49","high":"74.99","ts":"1769893200"},{"volume":"619645","open":"73.12","close":"73.29","value":"73.29","low":"72.8","high":"73.41","ts":"1772312400"},{"volume":"2815448","open":"66.63","close":"66.35","value":"66.35","low":"66.03","high":"66.83","ts":"1774990800"}]}],"initialActiveTab":"month","assetName":"Мечел","ticker":"MTLR","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 094 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4146,4188.5,4165,4212.5,4222,4254,4244,4251,4238,4214.5,4192,4162,4182.5,4188,4155.5,4153,4151,4152.5,4150,4147.5,4102,4094],"halfYearValue":[3764,3764,3905,3905,3953,3953,4288,4288,4288,4500,4500,4757,4757,4531,4531,4531,4658,4658,4340,4340,4094,4094],"allTimeValue":[4148.5,4031,4113,4357,4229.5,4060,4165,4045.5,3993,4159,4342,4323.5,3764,3905,3953,4288,4500,4757,4531,4658,4340,4094],"monthValue":[4503.5,4511,4487,4514,4460,4418.5,4295,4340,4267,4231.5,4244.5,4275,4275.5,4223,4142,4145,4182,4210,4162,4150.5,4143.5,4094],"yearValue":[4286,3940.5,4040.5,4169,4145,4167.5,4269,4374.5,4282.5,4210,3764,4169.5,4064,4154,4272,4555.5,4650.5,4695,4799.5,4524,4244.5,4094],"dayValue":[4139.5,4140,4143,4150.5,4148,4151.5,4152.5,4142,4138,4117,4106,4100.5,4109.5,4095.5,4096.5,4076,4075,4073.5,4074,4077,4091,4094],"quarterValue":[4500,4500,4500,4757,4757,4757,4757,4531,4531,4531,4531,4658,4658,4658,4658,4340,4340,4340,4340,4094,4094,4094]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−49,50 ₽","relativeDelta":"−1,19%","direction":"negative"},"weekDelta":{"absoluteDelta":"−52 ₽","relativeDelta":"−1,25%","direction":"negative"},"monthDelta":{"absoluteDelta":"−409,50 ₽","relativeDelta":"−9,09%","direction":"negative"},"yearDelta":{"absoluteDelta":"−192 ₽","relativeDelta":"−4,48%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−54,50 ₽","relativeDelta":"−1,31%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"128,21 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[133.82,133.41,133.24,134.45,134.15,131.2,131.46,130.8,131.08,130.82,128.7,128.54,128.93,129.62,128.62,127.9,127.99,128.99,129.26,130.34,129.54,128.21],"halfYearValue":[117.11,117.11,117.11,117.11,127.7,127.7,127.7,127.7,127.7,127.7,127.7,125.53,125.53,125.53,125.53,125.53,125.53,125.53,128.21,128.21,128.21,128.21],"allTimeValue":[275.36,312.32,137.62,172.89,171.15,131.62,138.92,146.7,121.82,161.17,183.9,339.2,210.72,170.63,162.46,140.84,139.44,128.21,117.11,127.7,125.53,128.21],"monthValue":[129.38,129.82,128.28,127.64,130.74,131.89,131.67,136.4,136.79,137.49,138.03,136.49,134.95,133.99,133.02,132.12,133.32,133.3,128.74,127.84,131.3,128.21],"yearValue":[135.95,138.89,143.26,129.48,124.28,119.67,126.5,139.39,135.88,126.19,116.43,124.74,116.46,127.06,130.3,127.37,123.14,126.8,125.74,130.14,137.09,128.21],"dayValue":[131.21,131.25,131.21,130.5,130.21,130.27,130.48,130.57,130.52,130.21,130.1,130,129.85,129.7,129.04,129.2,129.08,128.82,128.8,128.94,128.33,128.21],"quarterValue":[127.7,127.7,127.7,127.7,127.7,127.7,125.53,125.53,125.53,125.53,125.53,125.53,125.53,125.53,125.53,125.53,128.21,128.21,128.21,128.21,128.21,128.21]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,09 ₽","relativeDelta":"−2,35%","direction":"negative"},"weekDelta":{"absoluteDelta":"−5,61 ₽","relativeDelta":"−4,19%","direction":"negative"},"monthDelta":{"absoluteDelta":"−1,17 ₽","relativeDelta":"−0,9%","direction":"negative"},"yearDelta":{"absoluteDelta":"−7,74 ₽","relativeDelta":"−5,69%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−147,15 ₽","relativeDelta":"−53,44%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 196 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3211.6,3215,3212.2,3217.6,3219,3207.6,3197.6,3216.4,3205,3197.8,3196.2,3199,3200.8,3199.6,3199.8,3203.8,3192.2,3174.2,3193,3194.2,3180,3196],"halfYearValue":[2908.6,2908.6,2908.6,2917.6,2917.6,2917.6,2917.6,3147.8,3147.8,3147.8,3147.8,3334.8,3334.8,3334.8,3334.8,3414.6,3414.6,3414.6,3414.6,3196,3196,3196],"allTimeValue":[1200,2165,6565,3040.5,2715,2701,3226.5,3465,3100,2523.5,3383.2,3225,3107.2,3278.8,3144.4,3331.8,2908.6,2917.6,3147.8,3334.8,3414.6,3196],"monthValue":[3389,3374.6,3376.6,3384,3382,3356.8,3343,3337.8,3311.8,3336.8,3304,3240.6,3233,3221,3229.6,3241,3211.6,3212.2,3217.2,3186.8,3185,3196],"yearValue":[3101.2,3279.8,3102,3185,3194.4,3211.6,3358,3367.8,3356,3327.4,3114.2,2901,2943.6,3056,3184.8,3157,3264,3339,3528.8,3376.8,3330,3196],"dayValue":[3185,3192.8,3194,3187.8,3185.4,3169.2,3171.2,3180.6,3185,3196.6,3205.4,3200.4,3196,3190,3180.8,3180,3192.4,3192.2,3195.2,3199.8,3200,3196],"quarterValue":[3147.8,3147.8,3147.8,3147.8,3334.8,3334.8,3334.8,3334.8,3334.8,3334.8,3334.8,3414.6,3414.6,3414.6,3414.6,3414.6,3414.6,3414.6,3196,3196,3196,3196]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"11 ₽","relativeDelta":"0,35%","direction":"positive"},"weekDelta":{"absoluteDelta":"−15,60 ₽","relativeDelta":"−0,49%","direction":"negative"},"monthDelta":{"absoluteDelta":"−193 ₽","relativeDelta":"−5,69%","direction":"negative"},"yearDelta":{"absoluteDelta":"94,80 ₽","relativeDelta":"3,06%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 996 ₽","relativeDelta":"166,33%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"63,28 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[65.75,65.56,65.8,66.12,65.95,65.89,66.11,66.22,66.64,66.3,65.11,65.08,65.51,65.55,65.34,65.7,65.29,65.35,65.5,64.9,63.91,63.28],"halfYearValue":[64.87,68.12,65.17,66.97,67.14,71.71,73.91,77.23,74.59,73.57,71.94,73.68,75.86,73.37,75.85,74.95,72.02,73,73.7,66.28,65.72,63.28],"allTimeValue":[114,865.99,598.1,201.5,63.1,64.3,54.82,146,80.02,65.98,161.64,124.44,200.51,326.37,119.53,94.84,84.74,90.3,69.49,74.44,74.64,63.28],"monthValue":[73.39,73.58,74.28,73.26,73.7,72.1,70.6,67.77,66.38,65.82,66.28,67.17,66.35,67.32,65.35,65.72,65.53,65.27,65.47,65.79,65.45,63.28],"yearValue":[98.79,89.29,90.78,91.76,81.46,86.79,87.7,91.23,81.58,79.61,67.07,72.44,66.02,70.77,77.97,75.14,74.01,74.16,74.82,73.27,66,63.28],"dayValue":[65.7,65.7,65.4,65.4,64.9,64.91,65.01,65.09,65.11,65.03,64.56,64.1,64.18,63.84,64.16,64.43,64.08,64.05,63.91,63.53,63.49,63.28],"quarterValue":[70.8,74.05,74.73,73.92,75.86,74.31,73.37,73.35,74.59,74.73,74.27,73.11,70.84,73.26,73.58,73.3,68.3,66,66.35,65.72,65.47,63.28]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,17 ₽","relativeDelta":"−3,32%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2,47 ₽","relativeDelta":"−3,76%","direction":"negative"},"monthDelta":{"absoluteDelta":"−10,11 ₽","relativeDelta":"−13,78%","direction":"negative"},"yearDelta":{"absoluteDelta":"−35,51 ₽","relativeDelta":"−35,94%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−50,72 ₽","relativeDelta":"−44,49%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"316,32 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[318.83,318.81,318.83,318.33,318.07,320.43,319.49,319.49,319.4,318.77,318.72,317.61,318.55,318.32,317.54,317.31,317.44,317.9,317.59,317.7,316.76,316.32],"halfYearValue":[291.6,291.6,291.6,291.6,304.17,304.17,304.17,304.17,304.17,304.17,304.17,300.61,300.61,300.61,300.61,300.61,300.61,300.61,316.32,316.32,316.32,316.32],"allTimeValue":[49.65,93.79,36.09,100.66,94.4,89.5,54.9,121.07,191.21,215.66,218,316.57,110.55,245.39,309,280.73,304.72,312.42,291.6,304.17,300.61,316.32],"monthValue":[316.65,317.26,316.4,319.69,320.77,320.16,316.87,317.02,315.92,313.88,314.89,314.48,316.71,316.27,314.65,315.03,318.98,317.87,317.51,317.29,317.64,316.32],"yearValue":[301.49,299.96,311.15,317.96,310.17,310.09,308.93,317.51,310.04,303.97,286.4,300.91,295.7,306.7,307.19,302.51,303.62,303.86,313.79,315.09,314.13,316.32],"dayValue":[317.47,317.42,317.63,317.69,317.89,317.82,317.96,317.67,317.7,317.03,316.8,316.21,316.75,316.46,316.26,316.88,317.01,317.06,316.35,316.28,316.46,316.32],"quarterValue":[304.17,304.17,304.17,304.17,304.17,304.17,300.61,300.61,300.61,300.61,300.61,300.61,300.61,300.61,300.61,300.61,316.32,316.32,316.32,316.32,316.32,316.32]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,32 ₽","relativeDelta":"−0,42%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2,51 ₽","relativeDelta":"−0,79%","direction":"negative"},"monthDelta":{"absoluteDelta":"−0,33 ₽","relativeDelta":"−0,1%","direction":"negative"},"yearDelta":{"absoluteDelta":"14,83 ₽","relativeDelta":"4,92%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"266,67 ₽","relativeDelta":"537,11%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"17:45","dateInfo":"13.04.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"63,28 ₽","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 17:45, дата 13.04.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7983","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,17 ₽","relativeDelta":"−3,32%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2,47 ₽","relativeDelta":"−3,76%","direction":"negative"},"monthDelta":{"absoluteDelta":"−10,11 ₽","relativeDelta":"−13,78%","direction":"negative"},"yearDelta":{"absoluteDelta":"−35,51 ₽","relativeDelta":"−35,94%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−50,72 ₽","relativeDelta":"−44,49%","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":"SkzQNuvU/7owp09dZZRkYw==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"jx3cw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"jx3c3":{"state":{"items":[{"params":{"containerId":"adfox_177503223801042376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgw"}},"subtitle":"Актуальные курсы валют к рублю на сегодня","text":"Актуальные курсы валют к рублю на сегодня","buttonText":"Посмотреть","title":"Курсы валют","type":"adfox","iconType":"currencies","url":"/finance/currencies"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1776093789964566-14438194311703811643-balancer-l7leveler-kubr-yp-vla-245-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"params":{"containerId":"adfox_177503223717332376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgx"}},"subtitle":"Котировки российских и зарубежных компаний","text":"Котировки российских и зарубежных компаний","buttonText":"Посмотреть","title":"Акции","type":"adfox","iconType":"quote","url":"/finance/quote"}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"jx3cw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"jx3c4":{"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":"jx3cw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}