Стоимость акции Мечел (MTLR) за последний месяц опустилась на 9,66 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 09:05, дата 25.05.2026
{"bn0o0":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","iframeUrl":"https://yandex.ru/favs?isIframeMode=1&favoritesTheme=products&lr=213&from=desktop_header"}},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BMTLR%26ncrnd%3D8471","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%3D8471&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":"1779690512311981-2204591194120099663-balancer-l7leveler-kubr-yp-vla-42-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}]},"context":{"query":"котировки MTLR","reqid":"1779690512311981-2204591194120099663-balancer-l7leveler-kubr-yp-vla-42-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки MTLR\"}","selectedTabId":"finance","counters":{"type":"b","data":{"$header":"bn0oz000","logo":"bn0oz001","advanced-search":"bn0oz002","login":"bn0oz004","usermenu":"bn0oz005","market-cart":"bn0oz007","more-button":"bn0oz008","cbir":"bn0oz009","clear":"bn0oz00a","submit":"bn0oz00b","alice":"bn0oz00c","favorites":"bn0oz00d","weather-informer":"bn0oz00e","$navigation":"bn0oz00f","item":"bn0oz01i","tab-search":"bn0oz011","tab-alice_chat":"bn0oz013","tab-finance":"bn0oz015","tab-images":"bn0oz017","tab-video":"bn0oz019","tab-maps":"bn0oz01b","tab-shopping":"bn0oz01d","tab-realty":"bn0oz01f","tab-translate":"bn0oz01h","tab-all":"bn0oz01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"9379462281779690488"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"bn0ow01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"bn0o1":{"state":{"title":"Акции Мечел (MTLR)","subtitle":"Стоимость акции Мечел (MTLR) за последний месяц опустилась на 9,66 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":"bn0ow02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"bn0o2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"10086","open":"54.81","close":"54.81","value":"54.81","low":"54.81","high":"54.81","ts":"1779605700"},{"volume":"2062","open":"54.74","close":"54.72","value":"54.72","low":"54.72","high":"54.79","ts":"1779606000"},{"volume":"2048","open":"54.73","close":"54.73","value":"54.73","low":"54.73","high":"54.8","ts":"1779606300"},{"volume":"36548","open":"54.81","close":"54.8","value":"54.8","low":"54.63","high":"54.82","ts":"1779606600"},{"volume":"97","open":"54.77","close":"54.8","value":"54.8","low":"54.77","high":"54.8","ts":"1779606900"},{"volume":"12139","open":"54.71","close":"54.65","value":"54.65","low":"54.64","high":"54.72","ts":"1779607200"},{"volume":"88253","open":"54.55","close":"54.58","value":"54.58","low":"54.27","high":"54.64","ts":"1779607500"},{"volume":"3","open":"54.63","close":"54.6","value":"54.6","low":"54.6","high":"54.63","ts":"1779607800"},{"volume":"3","open":"54.61","close":"54.61","value":"54.61","low":"54.61","high":"54.61","ts":"1779608100"},{"volume":"37","open":"54.7","close":"54.72","value":"54.72","low":"54.7","high":"54.72","ts":"1779608400"},{"volume":"4","open":"54.72","close":"54.72","value":"54.72","low":"54.72","high":"54.72","ts":"1779608700"},{"volume":"6","open":"54.66","close":"54.66","value":"54.66","low":"54.66","high":"54.66","ts":"1779609000"},{"volume":"6500","open":"54.63","close":"54.56","value":"54.56","low":"54.56","high":"54.63","ts":"1779609300"},{"volume":"1102","open":"54.65","close":"54.62","value":"54.62","low":"54.62","high":"54.65","ts":"1779609600"},{"volume":"1","open":"54.69","close":"54.69","value":"54.69","low":"54.69","high":"54.69","ts":"1779609900"},{"volume":"51","open":"54.65","close":"54.67","value":"54.67","low":"54.65","high":"54.67","ts":"1779610200"},{"volume":"12","open":"54.64","close":"54.63","value":"54.63","low":"54.63","high":"54.64","ts":"1779610500"},{"volume":"2","open":"54.61","close":"54.61","value":"54.61","low":"54.61","high":"54.61","ts":"1779610800"},{"volume":"363","open":"54.58","close":"54.6","value":"54.6","low":"54.58","high":"54.6","ts":"1779611100"},{"volume":"301","open":"54.64","close":"54.59","value":"54.59","low":"54.59","high":"54.64","ts":"1779611400"},{"volume":"7","open":"54.59","close":"54.58","value":"54.58","low":"54.58","high":"54.59","ts":"1779611700"},{"volume":"20","open":"54.62","close":"54.6","value":"54.6","low":"54.6","high":"54.62","ts":"1779612000"},{"volume":"1001","open":"54.66","close":"54.66","value":"54.66","low":"54.66","high":"54.66","ts":"1779612300"},{"volume":"22","open":"54.67","close":"54.67","value":"54.67","low":"54.67","high":"54.67","ts":"1779612600"},{"volume":"106","open":"54.67","close":"54.67","value":"54.67","low":"54.66","high":"54.67","ts":"1779612900"},{"volume":"50001","open":"54.66","close":"54.6","value":"54.6","low":"54.6","high":"54.66","ts":"1779613200"},{"volume":"1429","open":"54.29","close":"54.28","value":"54.28","low":"54.21","high":"54.3","ts":"1779613500"},{"volume":"46142","open":"53.74","close":"53.73","value":"53.73","low":"53.54","high":"53.75","ts":"1779613800"},{"volume":"8689","open":"53.69","close":"53.77","value":"53.77","low":"53.69","high":"53.81","ts":"1779614100"},{"volume":"5015","open":"53.8","close":"53.75","value":"53.75","low":"53.75","high":"53.82","ts":"1779614400"},{"volume":"93620","open":"53.75","close":"53.61","value":"53.61","low":"53.5","high":"53.75","ts":"1779614700"},{"volume":"405","open":"53.57","close":"53.58","value":"53.58","low":"53.55","high":"53.59","ts":"1779615000"},{"volume":"1095","open":"53.7","close":"53.74","value":"53.74","low":"53.7","high":"53.74","ts":"1779615300"},{"volume":"11710","open":"53.78","close":"53.77","value":"53.77","low":"53.75","high":"53.78","ts":"1779615600"},{"volume":"5212","open":"53.83","close":"53.81","value":"53.81","low":"53.81","high":"53.83","ts":"1779615900"},{"volume":"75","open":"53.81","close":"53.82","value":"53.82","low":"53.81","high":"53.82","ts":"1779616200"},{"volume":"606","open":"53.83","close":"53.83","value":"53.83","low":"53.82","high":"53.83","ts":"1779616500"},{"volume":"3","open":"53.78","close":"53.77","value":"53.77","low":"53.74","high":"53.78","ts":"1779616800"},{"volume":"434","open":"53.81","close":"53.8","value":"53.8","low":"53.8","high":"53.81","ts":"1779617100"},{"volume":"2638","open":"53.8","close":"53.82","value":"53.82","low":"53.8","high":"53.83","ts":"1779617400"},{"volume":"39","open":"53.82","close":"53.82","value":"53.82","low":"53.82","high":"53.82","ts":"1779617700"},{"volume":"30","open":"53.85","close":"53.85","value":"53.85","low":"53.85","high":"53.85","ts":"1779618000"},{"volume":"643","open":"53.75","close":"53.77","value":"53.77","low":"53.74","high":"53.77","ts":"1779618300"},{"volume":"4","open":"53.76","close":"53.77","value":"53.77","low":"53.76","high":"53.77","ts":"1779618600"},{"volume":"4647","open":"53.77","close":"53.77","value":"53.77","low":"53.77","high":"53.78","ts":"1779618900"},{"volume":"33","open":"53.78","close":"53.79","value":"53.79","low":"53.78","high":"53.79","ts":"1779619200"},{"volume":"587","open":"53.78","close":"53.79","value":"53.79","low":"53.78","high":"53.79","ts":"1779619500"},{"volume":"100","open":"53.79","close":"53.79","value":"53.79","low":"53.79","high":"53.79","ts":"1779619800"},{"volume":"105","open":"53.75","close":"53.75","value":"53.75","low":"53.75","high":"53.76","ts":"1779620100"},{"volume":"155","open":"53.75","close":"53.72","value":"53.72","low":"53.72","high":"53.75","ts":"1779620400"},{"volume":"10443","open":"53.74","close":"53.76","value":"53.76","low":"53.74","high":"53.76","ts":"1779620700"},{"volume":"15","open":"53.83","close":"53.83","value":"53.83","low":"53.83","high":"53.83","ts":"1779621000"},{"volume":"18","open":"53.84","close":"53.85","value":"53.85","low":"53.84","high":"53.85","ts":"1779621300"},{"volume":"9043","open":"53.85","close":"53.87","value":"53.87","low":"53.85","high":"53.89","ts":"1779621600"},{"volume":"39","open":"53.89","close":"53.88","value":"53.88","low":"53.86","high":"53.89","ts":"1779621900"},{"volume":"97","open":"53.89","close":"53.89","value":"53.89","low":"53.89","high":"53.89","ts":"1779622200"},{"volume":"3","open":"53.87","close":"53.88","value":"53.88","low":"53.87","high":"53.88","ts":"1779622500"},{"volume":"18","open":"53.87","close":"53.87","value":"53.87","low":"53.86","high":"53.87","ts":"1779622800"},{"volume":"1107","open":"53.87","close":"53.87","value":"53.87","low":"53.87","high":"53.87","ts":"1779623100"},{"volume":"49","open":"53.86","close":"53.87","value":"53.87","low":"53.86","high":"53.87","ts":"1779623400"},{"volume":"115","open":"53.88","close":"53.88","value":"53.88","low":"53.86","high":"53.88","ts":"1779623700"},{"volume":"2","open":"53.86","close":"53.86","value":"53.86","low":"53.86","high":"53.86","ts":"1779624000"},{"volume":"466","open":"53.87","close":"53.87","value":"53.87","low":"53.87","high":"53.87","ts":"1779624300"},{"volume":"643","open":"53.86","close":"53.87","value":"53.87","low":"53.86","high":"53.87","ts":"1779624600"},{"volume":"6","open":"53.87","close":"53.87","value":"53.87","low":"53.87","high":"53.87","ts":"1779624900"},{"volume":"9","open":"53.85","close":"53.84","value":"53.84","low":"53.84","high":"53.85","ts":"1779625200"},{"volume":"55","open":"53.85","close":"53.86","value":"53.86","low":"53.85","high":"53.86","ts":"1779625500"},{"volume":"5","open":"53.87","close":"53.87","value":"53.87","low":"53.87","high":"53.87","ts":"1779625800"},{"volume":"835","open":"53.88","close":"53.88","value":"53.88","low":"53.84","high":"53.88","ts":"1779626100"},{"volume":"8","open":"53.89","close":"53.89","value":"53.89","low":"53.89","high":"53.89","ts":"1779626400"},{"volume":"1001","open":"53.82","close":"53.85","value":"53.85","low":"53.81","high":"53.85","ts":"1779626700"},{"volume":"5002","open":"53.85","close":"53.83","value":"53.83","low":"53.83","high":"53.87","ts":"1779627000"},{"volume":"104","open":"53.89","close":"53.89","value":"53.89","low":"53.89","high":"53.89","ts":"1779627300"},{"volume":"2","open":"53.89","close":"53.89","value":"53.89","low":"53.89","high":"53.89","ts":"1779627600"},{"volume":"7","open":"53.84","close":"53.86","value":"53.86","low":"53.84","high":"53.86","ts":"1779627900"},{"volume":"2","open":"53.85","close":"53.85","value":"53.85","low":"53.85","high":"53.85","ts":"1779628200"},{"volume":"109","open":"53.84","close":"53.83","value":"53.83","low":"53.83","high":"53.84","ts":"1779628500"},{"volume":"54","open":"53.83","close":"53.85","value":"53.85","low":"53.83","high":"53.85","ts":"1779628800"},{"volume":"8","open":"53.85","close":"53.85","value":"53.85","low":"53.85","high":"53.85","ts":"1779629100"},{"volume":"55","open":"53.86","close":"53.85","value":"53.85","low":"53.85","high":"53.86","ts":"1779629400"},{"volume":"17","open":"53.85","close":"53.85","value":"53.85","low":"53.85","high":"53.85","ts":"1779629700"},{"volume":"102","open":"53.85","close":"53.86","value":"53.86","low":"53.85","high":"53.86","ts":"1779630000"},{"volume":"126","open":"53.85","close":"53.84","value":"53.84","low":"53.84","high":"53.85","ts":"1779630300"},{"volume":"190","open":"53.84","close":"53.84","value":"53.84","low":"53.84","high":"53.84","ts":"1779630600"},{"volume":"975","open":"53.85","close":"53.85","value":"53.85","low":"53.85","high":"53.85","ts":"1779630900"},{"volume":"6","open":"53.85","close":"53.86","value":"53.86","low":"53.85","high":"53.86","ts":"1779631200"},{"volume":"4","open":"53.85","close":"53.84","value":"53.84","low":"53.84","high":"53.85","ts":"1779631500"},{"volume":"3","open":"53.84","close":"53.84","value":"53.84","low":"53.84","high":"53.84","ts":"1779631800"},{"volume":"1024","open":"53.85","close":"53.82","value":"53.82","low":"53.82","high":"53.87","ts":"1779632100"},{"volume":"200","open":"53.8","close":"53.8","value":"53.8","low":"53.8","high":"53.8","ts":"1779632400"},{"volume":"119","open":"53.8","close":"53.8","value":"53.8","low":"53.8","high":"53.83","ts":"1779632700"},{"volume":"1500","open":"53.83","close":"53.85","value":"53.85","low":"53.83","high":"53.85","ts":"1779633000"},{"volume":"30","open":"53.77","close":"53.77","value":"53.77","low":"53.77","high":"53.77","ts":"1779633300"},{"volume":"155","open":"53.71","close":"53.73","value":"53.73","low":"53.71","high":"53.73","ts":"1779633600"},{"volume":"45","open":"53.75","close":"53.75","value":"53.75","low":"53.75","high":"53.75","ts":"1779633900"},{"volume":"22","open":"53.7","close":"53.7","value":"53.7","low":"53.69","high":"53.7","ts":"1779634200"},{"volume":"267","open":"53.69","close":"53.69","value":"53.69","low":"53.69","high":"53.69","ts":"1779634500"},{"volume":"124","open":"53.7","close":"53.7","value":"53.7","low":"53.69","high":"53.7","ts":"1779634800"},{"volume":"2","open":"53.66","close":"53.69","value":"53.69","low":"53.66","high":"53.69","ts":"1779635100"},{"volume":"18","open":"53.67","close":"53.65","value":"53.65","low":"53.65","high":"53.67","ts":"1779635400"},{"volume":"8","open":"53.7","close":"53.7","value":"53.7","low":"53.7","high":"53.7","ts":"1779635700"},{"volume":"12","open":"53.67","close":"53.67","value":"53.67","low":"53.67","high":"53.67","ts":"1779636000"},{"volume":"4534","open":"53.66","close":"53.68","value":"53.68","low":"53.64","high":"53.68","ts":"1779636300"},{"volume":"161","open":"53.67","close":"53.7","value":"53.7","low":"53.67","high":"53.7","ts":"1779636600"},{"volume":"8718","open":"53.73","close":"53.67","value":"53.67","low":"53.67","high":"53.76","ts":"1779636900"},{"volume":"2156","open":"53.61","close":"53.61","value":"53.61","low":"53.6","high":"53.63","ts":"1779637200"},{"volume":"415","open":"53.63","close":"53.7","value":"53.7","low":"53.63","high":"53.7","ts":"1779637500"},{"volume":"12","open":"53.67","close":"53.67","value":"53.67","low":"53.67","high":"53.67","ts":"1779637800"},{"volume":"2748","open":"53.6","close":"53.72","value":"53.72","low":"53.6","high":"53.72","ts":"1779638100"},{"volume":"432","open":"53.75","close":"53.75","value":"53.75","low":"53.75","high":"53.75","ts":"1779681300"},{"volume":"20958","open":"53.61","close":"53.65","value":"53.65","low":"53.59","high":"53.66","ts":"1779681600"},{"volume":"690","open":"53.6","close":"53.57","value":"53.57","low":"53.57","high":"53.6","ts":"1779681900"},{"volume":"1978","open":"53.58","close":"53.58","value":"53.58","low":"53.57","high":"53.58","ts":"1779682200"},{"volume":"1692","open":"53.4","close":"53.4","value":"53.4","low":"53.36","high":"53.42","ts":"1779682500"},{"volume":"3228","open":"53.43","close":"53.44","value":"53.44","low":"53.4","high":"53.46","ts":"1779682800"},{"volume":"1913","open":"53.52","close":"53.51","value":"53.51","low":"53.5","high":"53.55","ts":"1779683100"},{"volume":"14172","open":"53.56","close":"53.55","value":"53.55","low":"53.52","high":"53.59","ts":"1779683400"},{"volume":"3882","open":"53.58","close":"53.6","value":"53.6","low":"53.58","high":"53.6","ts":"1779683700"},{"volume":"4511","open":"53.57","close":"53.51","value":"53.51","low":"53.51","high":"53.57","ts":"1779684000"},{"volume":"8609","open":"53.6","close":"53.57","value":"53.57","low":"53.55","high":"53.61","ts":"1779684300"},{"volume":"18935","open":"53.65","close":"53.7","value":"53.7","low":"53.65","high":"53.72","ts":"1779684600"},{"volume":"5559","open":"53.64","close":"53.68","value":"53.68","low":"53.64","high":"53.71","ts":"1779684900"},{"volume":"1905","open":"53.65","close":"53.65","value":"53.65","low":"53.64","high":"53.65","ts":"1779685200"},{"volume":"375","open":"53.69","close":"53.63","value":"53.63","low":"53.63","high":"53.69","ts":"1779685500"},{"volume":"360","open":"53.67","close":"53.69","value":"53.69","low":"53.67","high":"53.71","ts":"1779685800"},{"volume":"30045","open":"53.63","close":"53.55","value":"53.55","low":"53.55","high":"53.63","ts":"1779686100"},{"volume":"20","open":"53.59","close":"53.6","value":"53.6","low":"53.59","high":"53.6","ts":"1779686400"},{"volume":"442","open":"53.6","close":"53.6","value":"53.6","low":"53.6","high":"53.6","ts":"1779686700"},{"volume":"96","open":"53.68","close":"53.64","value":"53.64","low":"53.64","high":"53.68","ts":"1779687000"},{"volume":"117","open":"53.6","close":"53.58","value":"53.58","low":"53.58","high":"53.6","ts":"1779687300"},{"volume":"1236","open":"53.6","close":"53.55","value":"53.55","low":"53.55","high":"53.6","ts":"1779687600"},{"volume":"28499","open":"53.64","close":"53.72","value":"53.72","low":"53.64","high":"53.72","ts":"1779687900"},{"volume":"19391","open":"53.72","close":"53.7","value":"53.7","low":"53.65","high":"53.72","ts":"1779688200"},{"volume":"17326","open":"53.69","close":"53.67","value":"53.67","low":"53.64","high":"53.73","ts":"1779688500"},{"volume":"19822","open":"53.67","close":"53.6","value":"53.6","low":"53.59","high":"53.67","ts":"1779688800"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"2061","open":"55.83","close":"55.82","value":"55.82","low":"55.82","high":"55.88","ts":"1779084000"},{"volume":"918","open":"55.19","close":"55.18","value":"55.18","low":"55.18","high":"55.19","ts":"1779087600"},{"volume":"327","open":"55.26","close":"55.26","value":"55.26","low":"55.25","high":"55.28","ts":"1779091200"},{"volume":"13462","open":"55.84","close":"55.84","value":"55.84","low":"55.82","high":"55.85","ts":"1779094800"},{"volume":"112","open":"55.33","close":"55.33","value":"55.33","low":"55.33","high":"55.33","ts":"1779098400"},{"volume":"87441","open":"56.26","close":"56.22","value":"56.22","low":"56.16","high":"56.3","ts":"1779102000"},{"volume":"439","open":"55.46","close":"55.42","value":"55.42","low":"55.42","high":"55.46","ts":"1779105600"},{"volume":"2251","open":"55.24","close":"55.25","value":"55.25","low":"55.24","high":"55.25","ts":"1779109200"},{"volume":"7675","open":"55.42","close":"55.5","value":"55.5","low":"55.42","high":"55.5","ts":"1779112800"},{"volume":"1000","open":"55.56","close":"55.56","value":"55.56","low":"55.56","high":"55.56","ts":"1779116400"},{"volume":"98","open":"55.67","close":"55.65","value":"55.65","low":"55.65","high":"55.67","ts":"1779120000"},{"volume":"3551","open":"55.69","close":"55.69","value":"55.69","low":"55.69","high":"55.69","ts":"1779123600"},{"volume":"13","open":"55.6","close":"55.6","value":"55.6","low":"55.6","high":"55.6","ts":"1779127200"},{"volume":"46","open":"55.67","close":"55.67","value":"55.67","low":"55.65","high":"55.67","ts":"1779130800"},{"volume":"3901","open":"55.57","close":"55.62","value":"55.62","low":"55.57","high":"55.62","ts":"1779134400"},{"volume":"9669","open":"55.51","close":"55.51","value":"55.51","low":"55.51","high":"55.51","ts":"1779159600"},{"volume":"290","open":"55.87","close":"55.86","value":"55.86","low":"55.86","high":"55.87","ts":"1779163200"},{"volume":"4474","open":"55.92","close":"55.94","value":"55.94","low":"55.92","high":"55.94","ts":"1779166800"},{"volume":"13912","open":"56.31","close":"56.34","value":"56.34","low":"56.31","high":"56.38","ts":"1779170400"},{"volume":"23904","open":"57.09","close":"57.14","value":"57.14","low":"57.09","high":"57.16","ts":"1779174000"},{"volume":"19774","open":"57.16","close":"57.16","value":"57.16","low":"57.05","high":"57.17","ts":"1779177600"},{"volume":"85149","open":"56.95","close":"56.94","value":"56.94","low":"56.81","high":"56.97","ts":"1779181200"},{"volume":"977","open":"57.16","close":"57.15","value":"57.15","low":"57.15","high":"57.16","ts":"1779184800"},{"volume":"494","open":"57.13","close":"57.15","value":"57.15","low":"57.13","high":"57.15","ts":"1779188400"},{"volume":"1600","open":"57.25","close":"57.27","value":"57.27","low":"57.25","high":"57.27","ts":"1779192000"},{"volume":"1093","open":"57.08","close":"57.1","value":"57.1","low":"57.08","high":"57.1","ts":"1779195600"},{"volume":"3591","open":"57.39","close":"57.4","value":"57.4","low":"57.38","high":"57.4","ts":"1779199200"},{"volume":"2626","open":"57.12","close":"57.12","value":"57.12","low":"57.12","high":"57.12","ts":"1779202800"},{"volume":"73","open":"57","close":"57.02","value":"57.02","low":"57","high":"57.02","ts":"1779206400"},{"volume":"2031","open":"57.17","close":"57.19","value":"57.19","low":"57.17","high":"57.19","ts":"1779210000"},{"volume":"1196","open":"57.17","close":"57.2","value":"57.2","low":"57.17","high":"57.2","ts":"1779213600"},{"volume":"2","open":"57.26","close":"57.26","value":"57.26","low":"57.26","high":"57.26","ts":"1779217200"},{"volume":"27770","open":"57.37","close":"57.31","value":"57.31","low":"57.18","high":"57.37","ts":"1779220800"},{"volume":"2858","open":"57.31","close":"57.31","value":"57.31","low":"57.31","high":"57.31","ts":"1779246000"},{"volume":"1","open":"57.13","close":"57.13","value":"57.13","low":"57.13","high":"57.13","ts":"1779249600"},{"volume":"12","open":"57.34","close":"57.34","value":"57.34","low":"57.34","high":"57.34","ts":"1779253200"},{"volume":"8805","open":"56.72","close":"56.72","value":"56.72","low":"56.71","high":"56.75","ts":"1779256800"},{"volume":"14467","open":"56.5","close":"56.46","value":"56.46","low":"56.46","high":"56.5","ts":"1779260400"},{"volume":"17486","open":"56.13","close":"56.1","value":"56.1","low":"56.1","high":"56.13","ts":"1779264000"},{"volume":"45","open":"56.36","close":"56.37","value":"56.37","low":"56.36","high":"56.37","ts":"1779267600"},{"volume":"19","open":"56.35","close":"56.35","value":"56.35","low":"56.35","high":"56.35","ts":"1779271200"},{"volume":"15","open":"56.33","close":"56.32","value":"56.32","low":"56.32","high":"56.37","ts":"1779274800"},{"volume":"20","open":"56.54","close":"56.54","value":"56.54","low":"56.54","high":"56.54","ts":"1779278400"},{"volume":"5824","open":"56.45","close":"56.39","value":"56.39","low":"56.33","high":"56.45","ts":"1779282000"},{"volume":"14172","open":"56.28","close":"56.3","value":"56.3","low":"56.28","high":"56.36","ts":"1779285600"},{"volume":"1782","open":"56.29","close":"56.29","value":"56.29","low":"56.29","high":"56.29","ts":"1779289200"},{"volume":"23","open":"56.35","close":"56.35","value":"56.35","low":"56.31","high":"56.35","ts":"1779292800"},{"volume":"2","open":"56.31","close":"56.31","value":"56.31","low":"56.31","high":"56.31","ts":"1779296400"},{"volume":"9","open":"56.21","close":"56.21","value":"56.21","low":"56.21","high":"56.21","ts":"1779300000"},{"volume":"529","open":"56.15","close":"56.14","value":"56.14","low":"56.14","high":"56.16","ts":"1779303600"},{"volume":"2050","open":"56.24","close":"56.24","value":"56.24","low":"56.24","high":"56.24","ts":"1779307200"},{"volume":"230","open":"56.24","close":"56.24","value":"56.24","low":"56.24","high":"56.24","ts":"1779332400"},{"volume":"108","open":"56.03","close":"56.05","value":"56.05","low":"56.02","high":"56.05","ts":"1779336000"},{"volume":"197","open":"55.9","close":"55.86","value":"55.86","low":"55.86","high":"55.9","ts":"1779339600"},{"volume":"14501","open":"55.76","close":"55.65","value":"55.65","low":"55.64","high":"55.76","ts":"1779343200"},{"volume":"1047","open":"55.69","close":"55.67","value":"55.67","low":"55.67","high":"55.69","ts":"1779346800"},{"volume":"6","open":"55.55","close":"55.55","value":"55.55","low":"55.54","high":"55.55","ts":"1779350400"},{"volume":"5646","open":"55.5","close":"55.52","value":"55.52","low":"55.5","high":"55.52","ts":"1779354000"},{"volume":"503","open":"55.84","close":"55.87","value":"55.87","low":"55.84","high":"55.87","ts":"1779357600"},{"volume":"10","open":"55.98","close":"55.98","value":"55.98","low":"55.98","high":"55.98","ts":"1779361200"},{"volume":"128","open":"55.85","close":"55.85","value":"55.85","low":"55.85","high":"55.86","ts":"1779364800"},{"volume":"1378","open":"56.27","close":"56.34","value":"56.34","low":"56.27","high":"56.34","ts":"1779368400"},{"volume":"1201","open":"56.73","close":"56.74","value":"56.74","low":"56.73","high":"56.74","ts":"1779372000"},{"volume":"314","open":"56.79","close":"56.79","value":"56.79","low":"56.79","high":"56.79","ts":"1779375600"},{"volume":"26","open":"56.58","close":"56.61","value":"56.61","low":"56.58","high":"56.61","ts":"1779379200"},{"volume":"1","open":"56.62","close":"56.62","value":"56.62","low":"56.62","high":"56.62","ts":"1779382800"},{"volume":"18","open":"56.66","close":"56.66","value":"56.66","low":"56.66","high":"56.66","ts":"1779386400"},{"volume":"4","open":"56.68","close":"56.68","value":"56.68","low":"56.68","high":"56.68","ts":"1779390000"},{"volume":"1106","open":"56.67","close":"56.67","value":"56.67","low":"56.67","high":"56.7","ts":"1779393600"},{"volume":"1611","open":"56.61","close":"56.61","value":"56.61","low":"56.61","high":"56.61","ts":"1779418800"},{"volume":"221","open":"56.79","close":"56.73","value":"56.73","low":"56.73","high":"56.79","ts":"1779422400"},{"volume":"216","open":"56.55","close":"56.59","value":"56.59","low":"56.54","high":"56.59","ts":"1779426000"},{"volume":"16","open":"56.79","close":"56.79","value":"56.79","low":"56.78","high":"56.79","ts":"1779429600"},{"volume":"327","open":"56.77","close":"56.8","value":"56.8","low":"56.76","high":"56.8","ts":"1779433200"},{"volume":"805","open":"56.72","close":"56.74","value":"56.74","low":"56.72","high":"56.74","ts":"1779436800"},{"volume":"1229","open":"56.65","close":"56.6","value":"56.6","low":"56.6","high":"56.65","ts":"1779440400"},{"volume":"12","open":"56.71","close":"56.71","value":"56.71","low":"56.71","high":"56.71","ts":"1779444000"},{"volume":"4177","open":"56.91","close":"56.9","value":"56.9","low":"56.86","high":"56.91","ts":"1779447600"},{"volume":"74","open":"56.51","close":"56.5","value":"56.5","low":"56.44","high":"56.51","ts":"1779451200"},{"volume":"3365","open":"56.19","close":"56.19","value":"56.19","low":"56.19","high":"56.19","ts":"1779454800"},{"volume":"20754","open":"55.8","close":"55.9","value":"55.9","low":"55.79","high":"55.9","ts":"1779458400"},{"volume":"1225","open":"55.18","close":"55.18","value":"55.18","low":"55.18","high":"55.18","ts":"1779462000"},{"volume":"10535","open":"54.76","close":"54.83","value":"54.83","low":"54.76","high":"54.83","ts":"1779465600"},{"volume":"146","open":"54.96","close":"54.97","value":"54.97","low":"54.96","high":"54.97","ts":"1779469200"},{"volume":"1","open":"55","close":"55","value":"55","low":"55","high":"55","ts":"1779472800"},{"volume":"4","open":"55.08","close":"55.08","value":"55.08","low":"55.08","high":"55.08","ts":"1779476400"},{"volume":"40","open":"54.98","close":"54.98","value":"54.98","low":"54.98","high":"54.98","ts":"1779480000"},{"volume":"41","open":"54.99","close":"54.99","value":"54.99","low":"54.99","high":"54.99","ts":"1779516000"},{"volume":"700","open":"55.07","close":"55.09","value":"55.09","low":"55.05","high":"55.09","ts":"1779519600"},{"volume":"21","open":"54.94","close":"54.94","value":"54.94","low":"54.94","high":"54.94","ts":"1779523200"},{"volume":"22","open":"54.92","close":"54.92","value":"54.92","low":"54.92","high":"54.92","ts":"1779526800"},{"volume":"615","open":"54.93","close":"54.93","value":"54.93","low":"54.93","high":"54.93","ts":"1779530400"},{"volume":"190","open":"54.91","close":"54.91","value":"54.91","low":"54.91","high":"54.91","ts":"1779534000"},{"volume":"161","open":"54.93","close":"54.93","value":"54.93","low":"54.93","high":"54.93","ts":"1779537600"},{"volume":"1","open":"54.9","close":"54.9","value":"54.9","low":"54.9","high":"54.9","ts":"1779541200"},{"volume":"70","open":"54.86","close":"54.86","value":"54.86","low":"54.86","high":"54.86","ts":"1779544800"},{"volume":"50","open":"54.84","close":"54.84","value":"54.84","low":"54.84","high":"54.84","ts":"1779548400"},{"volume":"10086","open":"54.81","close":"54.81","value":"54.81","low":"54.81","high":"54.81","ts":"1779602400"},{"volume":"6500","open":"54.63","close":"54.56","value":"54.56","low":"54.56","high":"54.63","ts":"1779606000"},{"volume":"106","open":"54.67","close":"54.67","value":"54.67","low":"54.66","high":"54.67","ts":"1779609600"},{"volume":"606","open":"53.83","close":"53.83","value":"53.83","low":"53.82","high":"53.83","ts":"1779613200"},{"volume":"105","open":"53.75","close":"53.75","value":"53.75","low":"53.75","high":"53.76","ts":"1779616800"},{"volume":"115","open":"53.88","close":"53.88","value":"53.88","low":"53.86","high":"53.88","ts":"1779620400"},{"volume":"104","open":"53.89","close":"53.89","value":"53.89","low":"53.89","high":"53.89","ts":"1779624000"},{"volume":"975","open":"53.85","close":"53.85","value":"53.85","low":"53.85","high":"53.85","ts":"1779627600"},{"volume":"267","open":"53.69","close":"53.69","value":"53.69","low":"53.69","high":"53.69","ts":"1779631200"},{"volume":"4216","open":"53.62","close":"53.72","value":"53.72","low":"53.6","high":"53.72","ts":"1779634800"},{"volume":"432","open":"53.75","close":"53.75","value":"53.75","low":"53.75","high":"53.75","ts":"1779678000"},{"volume":"482905","open":"53.72","close":"53.68","value":"53.68","low":"53.34","high":"53.86","ts":"1779681600"},{"volume":"218577","open":"53.68","close":"53.67","value":"53.67","low":"53.52","high":"53.75","ts":"1779685200"},{"volume":"19822","open":"53.67","close":"53.6","value":"53.6","low":"53.59","high":"53.67","ts":"1779688800"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"16549439","open":"66.1","close":"63.26","value":"63.26","low":"62.79","high":"67.08","ts":"1776978000"},{"volume":"522447","open":"63.28","close":"63.38","value":"63.38","low":"63.2","high":"63.62","ts":"1777064400"},{"volume":"879598","open":"63.39","close":"63.12","value":"63.12","low":"62.21","high":"63.45","ts":"1777150800"},{"volume":"7473158","open":"63.31","close":"61.72","value":"61.72","low":"61.43","high":"63.31","ts":"1777237200"},{"volume":"2413798","open":"58.87","close":"59.15","value":"59.15","low":"58.71","high":"59.8","ts":"1777323600"},{"volume":"10927448","open":"59.15","close":"57.94","value":"57.94","low":"57.59","high":"59.92","ts":"1777410000"},{"volume":"6147660","open":"58.17","close":"58.18","value":"58.18","low":"56.8","high":"58.97","ts":"1777496400"},{"volume":"48231","open":"58.28","close":"58.22","value":"58.22","low":"58.2","high":"58.4","ts":"1777669200"},{"volume":"111360","open":"58.11","close":"58.15","value":"58.15","low":"58.11","high":"58.46","ts":"1777755600"},{"volume":"9352424","open":"58.15","close":"56.65","value":"56.65","low":"56.08","high":"59.8","ts":"1777842000"},{"volume":"589524","open":"57.63","close":"57.51","value":"57.51","low":"57.42","high":"57.76","ts":"1777928400"},{"volume":"3922493","open":"57.79","close":"57","value":"57","low":"56.72","high":"58.02","ts":"1778014800"},{"volume":"2936508","open":"57","close":"56.44","value":"56.44","low":"56.09","high":"57.21","ts":"1778101200"},{"volume":"6998621","open":"56.47","close":"55.73","value":"55.73","low":"54.54","high":"56.66","ts":"1778187600"},{"volume":"4415082","open":"55.83","close":"56.9","value":"56.9","low":"55.5","high":"57.16","ts":"1778446800"},{"volume":"5870268","open":"56.2","close":"57.33","value":"57.33","low":"56.19","high":"57.71","ts":"1778533200"},{"volume":"1802223","open":"57.03","close":"56.95","value":"56.95","low":"56.82","high":"57.33","ts":"1778619600"},{"volume":"5383167","open":"56.64","close":"57.24","value":"57.24","low":"56.64","high":"57.95","ts":"1778706000"},{"volume":"5000239","open":"57.2","close":"56.34","value":"56.34","low":"56.11","high":"57.61","ts":"1778792400"},{"volume":"83538","open":"56.34","close":"56.35","value":"56.35","low":"56.23","high":"56.68","ts":"1778878800"},{"volume":"93827","open":"56.35","close":"56.41","value":"56.41","low":"56.29","high":"56.63","ts":"1778965200"},{"volume":"8110658","open":"56.41","close":"55.62","value":"55.62","low":"54.98","high":"56.87","ts":"1779051600"},{"volume":"10821724","open":"55.51","close":"57.31","value":"57.31","low":"55.51","high":"57.72","ts":"1779138000"},{"volume":"6491047","open":"57.31","close":"56.24","value":"56.24","low":"55.84","high":"57.53","ts":"1779224400"},{"volume":"4362618","open":"56.24","close":"56.67","value":"56.67","low":"55.38","high":"57","ts":"1779310800"},{"volume":"6059776","open":"56.61","close":"54.98","value":"54.98","low":"54.72","high":"57.25","ts":"1779397200"},{"volume":"318625","open":"54.99","close":"54.84","value":"54.84","low":"54.62","high":"55.17","ts":"1779483600"},{"volume":"2016890","open":"54.81","close":"53.72","value":"53.72","low":"53.5","high":"54.95","ts":"1779570000"},{"volume":"721736","open":"53.75","close":"53.6","value":"53.6","low":"53.34","high":"53.86","ts":"1779656400"}]},{"range":"year","tabText":"Год","data":[{"volume":"13073902","open":"86.5","close":"82.49","value":"82.49","low":"81.15","high":"86.83","ts":"1748206800"},{"volume":"14691743","open":"82.37","close":"84.06","value":"84.06","low":"80.2","high":"84.9","ts":"1748293200"},{"volume":"14913498","open":"84.07","close":"87.4","value":"87.4","low":"84.07","high":"88.48","ts":"1748379600"},{"volume":"14283574","open":"87.44","close":"82.91","value":"82.91","low":"82.82","high":"87.94","ts":"1748466000"},{"volume":"23636388","open":"82.68","close":"85.02","value":"85.02","low":"81.81","high":"85.35","ts":"1748552400"},{"volume":"1346353","open":"85.55","close":"85.64","value":"85.64","low":"85.11","high":"85.96","ts":"1748638800"},{"volume":"4845608","open":"85.25","close":"82.46","value":"82.46","low":"82.46","high":"85.25","ts":"1748725200"},{"volume":"13363649","open":"82.58","close":"86.91","value":"86.91","low":"82.03","high":"86.96","ts":"1748811600"},{"volume":"19288602","open":"86.87","close":"89.55","value":"89.55","low":"85.8","high":"89.97","ts":"1748898000"},{"volume":"12804927","open":"89.51","close":"90.37","value":"90.37","low":"88.5","high":"90.68","ts":"1748984400"},{"volume":"8891956","open":"90.3","close":"91.76","value":"91.76","low":"90","high":"92.12","ts":"1749070800"},{"volume":"39297840","open":"92.15","close":"87.39","value":"87.39","low":"86.9","high":"98","ts":"1749157200"},{"volume":"707523","open":"87.12","close":"88","value":"88","low":"87.11","high":"88.21","ts":"1749243600"},{"volume":"1510351","open":"87.66","close":"87","value":"87","low":"86.13","high":"87.98","ts":"1749330000"},{"volume":"622511","open":"85.05","close":"84.74","value":"84.74","low":"84.6","high":"85.35","ts":"1749416400"},{"volume":"14521608","open":"84.74","close":"83.75","value":"83.75","low":"82.18","high":"85.96","ts":"1749502800"},{"volume":"5751764","open":"84.1","close":"84.46","value":"84.46","low":"83.17","high":"85.28","ts":"1749589200"},{"volume":"2548763","open":"84.77","close":"84.68","value":"84.68","low":"84.1","high":"85.11","ts":"1749762000"},{"volume":"383918","open":"84.5","close":"84.9","value":"84.9","low":"84.4","high":"85.3","ts":"1749848400"},{"volume":"563939","open":"85.13","close":"84.58","value":"84.58","low":"84.55","high":"85.47","ts":"1749934800"},{"volume":"4274074","open":"84.88","close":"83.36","value":"83.36","low":"83.05","high":"85.29","ts":"1750021200"},{"volume":"10786085","open":"83.36","close":"86.17","value":"86.17","low":"82.61","high":"86.49","ts":"1750107600"},{"volume":"1994550","open":"85.47","close":"85.49","value":"85.49","low":"84.71","high":"85.56","ts":"1750194000"},{"volume":"8258512","open":"85.49","close":"84.07","value":"84.07","low":"83.5","high":"86.47","ts":"1750280400"},{"volume":"6263274","open":"84","close":"84.27","value":"84.27","low":"82.91","high":"84.52","ts":"1750366800"},{"volume":"15753466","open":"84.3","close":"81.46","value":"81.46","low":"80.75","high":"84.4","ts":"1750626000"},{"volume":"10176274","open":"81.3","close":"82.94","value":"82.94","low":"81.11","high":"83.15","ts":"1750712400"},{"volume":"5407484","open":"83","close":"82.2","value":"82.2","low":"82.05","high":"83.39","ts":"1750798800"},{"volume":"7926756","open":"82.27","close":"81.58","value":"81.58","low":"80.88","high":"82.81","ts":"1750885200"},{"volume":"14548387","open":"81.49","close":"81.8","value":"81.8","low":"80","high":"82.24","ts":"1750971600"},{"volume":"682397","open":"81.85","close":"81.63","value":"81.63","low":"81.6","high":"82.23","ts":"1751058000"},{"volume":"1006955","open":"81.63","close":"82.09","value":"82.09","low":"81.53","high":"82.47","ts":"1751144400"},{"volume":"34581036","open":"82","close":"86.06","value":"86.06","low":"81.9","high":"86.34","ts":"1751230800"},{"volume":"40189908","open":"85.84","close":"89.6","value":"89.6","low":"84.81","high":"91.82","ts":"1751317200"},{"volume":"14448136","open":"89.6","close":"88.89","value":"88.89","low":"87.91","high":"90.1","ts":"1751403600"},{"volume":"1381043","open":"90.15","close":"90.28","value":"90.28","low":"89.77","high":"90.5","ts":"1751490000"},{"volume":"11653413","open":"90.25","close":"88.53","value":"88.53","low":"87.63","high":"90.3","ts":"1751576400"},{"volume":"510603","open":"88.55","close":"88.58","value":"88.58","low":"88.17","high":"89","ts":"1751662800"},{"volume":"645372","open":"88.8","close":"88.6","value":"88.6","low":"88.22","high":"88.8","ts":"1751749200"},{"volume":"13052175","open":"88.33","close":"86.17","value":"86.17","low":"85.54","high":"88.55","ts":"1751835600"},{"volume":"15876778","open":"86","close":"86.23","value":"86.23","low":"84.68","high":"88.3","ts":"1751922000"},{"volume":"13049019","open":"86.21","close":"86.79","value":"86.79","low":"84.56","high":"87.5","ts":"1752008400"},{"volume":"8281947","open":"86.7","close":"86.01","value":"86.01","low":"85.74","high":"87.79","ts":"1752094800"},{"volume":"10551028","open":"86","close":"83.07","value":"83.07","low":"82.55","high":"86.1","ts":"1752181200"},{"volume":"349125","open":"83.22","close":"83.62","value":"83.62","low":"83.22","high":"83.95","ts":"1752267600"},{"volume":"445853","open":"83.62","close":"82.9","value":"82.9","low":"82.69","high":"83.88","ts":"1752354000"},{"volume":"15929978","open":"82.89","close":"88","value":"88","low":"81.82","high":"88.96","ts":"1752440400"},{"volume":"7503765","open":"88.01","close":"87.29","value":"87.29","low":"87.01","high":"88.65","ts":"1752526800"},{"volume":"13758490","open":"87.2","close":"86.07","value":"86.07","low":"85.46","high":"87.49","ts":"1752613200"},{"volume":"8642523","open":"86.36","close":"86.46","value":"86.46","low":"85.8","high":"87.48","ts":"1752699600"},{"volume":"30293660","open":"86.46","close":"91.99","value":"91.99","low":"86.17","high":"92.25","ts":"1752786000"},{"volume":"2984161","open":"92.39","close":"92.8","value":"92.8","low":"92.1","high":"93.6","ts":"1752872400"},{"volume":"773009","open":"92.81","close":"93.04","value":"93.04","low":"92.62","high":"93.45","ts":"1752958800"},{"volume":"13679233","open":"93","close":"92.4","value":"92.4","low":"91.43","high":"94.4","ts":"1753045200"},{"volume":"7859378","open":"92.37","close":"91.69","value":"91.69","low":"91.1","high":"92.89","ts":"1753131600"},{"volume":"8907296","open":"91.9","close":"90.93","value":"90.93","low":"90.4","high":"92.46","ts":"1753218000"},{"volume":"10601413","open":"90.85","close":"92.35","value":"92.35","low":"90.7","high":"93","ts":"1753304400"},{"volume":"24903588","open":"91.87","close":"87.7","value":"87.7","low":"86.93","high":"92.82","ts":"1753390800"},{"volume":"1022742","open":"87.71","close":"87.76","value":"87.76","low":"87.05","high":"88.18","ts":"1753477200"},{"volume":"614694","open":"87.8","close":"87.29","value":"87.29","low":"87.22","high":"87.81","ts":"1753563600"},{"volume":"17864042","open":"87.18","close":"84.87","value":"84.87","low":"84.41","high":"87.37","ts":"1753650000"},{"volume":"9358542","open":"84.87","close":"85.52","value":"85.52","low":"84.22","high":"86.5","ts":"1753736400"},{"volume":"4411426","open":"85.56","close":"85.09","value":"85.09","low":"84.55","high":"85.8","ts":"1753822800"},{"volume":"4694261","open":"85.12","close":"84.79","value":"84.79","low":"84.23","high":"85.95","ts":"1753909200"},{"volume":"6711768","open":"84.9","close":"84.99","value":"84.99","low":"84.45","high":"85.78","ts":"1753995600"},{"volume":"8185430","open":"85.35","close":"86.59","value":"86.59","low":"85.01","high":"86.92","ts":"1754254800"},{"volume":"5220556","open":"86.62","close":"86.54","value":"86.54","low":"85.89","high":"87.15","ts":"1754341200"},{"volume":"11021413","open":"86.5","close":"87.71","value":"87.71","low":"85.44","high":"88.36","ts":"1754427600"},{"volume":"13473114","open":"87.8","close":"89.35","value":"89.35","low":"87.12","high":"90.5","ts":"1754514000"},{"volume":"8116665","open":"89.36","close":"90.3","value":"90.3","low":"88.05","high":"90.44","ts":"1754600400"},{"volume":"398602","open":"89.63","close":"90.12","value":"90.12","low":"89.54","high":"90.19","ts":"1754859600"},{"volume":"5039074","open":"90.12","close":"90.73","value":"90.73","low":"88.84","high":"90.8","ts":"1754946000"},{"volume":"6972985","open":"90.87","close":"91.23","value":"91.23","low":"90.02","high":"91.76","ts":"1755032400"},{"volume":"6193331","open":"91","close":"90.87","value":"90.87","low":"89.62","high":"91.77","ts":"1755118800"},{"volume":"5312236","open":"90.9","close":"90.33","value":"90.33","low":"89.78","high":"91.38","ts":"1755205200"},{"volume":"2681883","open":"88.55","close":"88.47","value":"88.47","low":"87.56","high":"88.87","ts":"1755291600"},{"volume":"601685","open":"88.47","close":"87.76","value":"87.76","low":"87.57","high":"88.69","ts":"1755378000"},{"volume":"13816111","open":"87.75","close":"91.21","value":"91.21","low":"87.5","high":"91.93","ts":"1755464400"},{"volume":"15108274","open":"91.43","close":"91.02","value":"91.02","low":"90","high":"93.41","ts":"1755550800"},{"volume":"3695423","open":"91.05","close":"90.86","value":"90.86","low":"90.06","high":"91.3","ts":"1755637200"},{"volume":"7292300","open":"89.44","close":"87.67","value":"87.67","low":"87.28","high":"90.07","ts":"1755723600"},{"volume":"5060086","open":"87.87","close":"88.55","value":"88.55","low":"87.5","high":"88.8","ts":"1755810000"},{"volume":"140979","open":"88.5","close":"88.52","value":"88.52","low":"88.39","high":"88.77","ts":"1755896400"},{"volume":"229000","open":"88.5","close":"88.2","value":"88.2","low":"88.08","high":"88.74","ts":"1755982800"},{"volume":"103553","open":"87.15","close":"87","value":"87","low":"86.98","high":"87.15","ts":"1756069200"},{"volume":"4055632","open":"87","close":"87.11","value":"87.11","low":"86.52","high":"88.09","ts":"1756155600"},{"volume":"1607908","open":"86.48","close":"85.7","value":"85.7","low":"85.58","high":"86.48","ts":"1756242000"},{"volume":"64799408","open":"85.99","close":"81.22","value":"81.22","low":"80.66","high":"85.99","ts":"1756328400"},{"volume":"13364761","open":"81.01","close":"81.58","value":"81.58","low":"80.4","high":"82.33","ts":"1756414800"},{"volume":"479588","open":"81.62","close":"81.65","value":"81.65","low":"81.4","high":"81.97","ts":"1756501200"},{"volume":"667146","open":"81.76","close":"81.59","value":"81.59","low":"81.4","high":"81.97","ts":"1756587600"},{"volume":"21920088","open":"81.59","close":"79.02","value":"79.02","low":"78.38","high":"82.24","ts":"1756674000"},{"volume":"21127664","open":"79.02","close":"79.36","value":"79.36","low":"77.33","high":"80.23","ts":"1756760400"},{"volume":"9909777","open":"79.36","close":"79.92","value":"79.92","low":"78.34","high":"80.4","ts":"1756846800"},{"volume":"8699645","open":"79.95","close":"79.72","value":"79.72","low":"78.9","high":"80.79","ts":"1756933200"},{"volume":"360535","open":"80.11","close":"80.11","value":"80.11","low":"80","high":"80.3","ts":"1757019600"},{"volume":"358229","open":"80.12","close":"80.23","value":"80.23","low":"79.89","high":"80.4","ts":"1757106000"},{"volume":"71057","open":"80.18","close":"80.23","value":"80.23","low":"80.15","high":"80.3","ts":"1757192400"},{"volume":"11150656","open":"80.23","close":"82.59","value":"82.59","low":"79.9","high":"82.7","ts":"1757278800"},{"volume":"15768846","open":"82.59","close":"84.53","value":"84.53","low":"81.84","high":"84.7","ts":"1757365200"},{"volume":"15085604","open":"84.8","close":"82.36","value":"82.36","low":"81.95","high":"84.84","ts":"1757451600"},{"volume":"11299060","open":"82.4","close":"81.88","value":"81.88","low":"80.88","high":"82.67","ts":"1757538000"},{"volume":"20849652","open":"81.88","close":"79.24","value":"79.24","low":"78.37","high":"82.49","ts":"1757624400"},{"volume":"595249","open":"79.24","close":"79.05","value":"79.05","low":"78.74","high":"79.55","ts":"1757710800"},{"volume":"787851","open":"79.24","close":"79.61","value":"79.61","low":"78.88","high":"79.7","ts":"1757797200"},{"volume":"15749933","open":"79.63","close":"76.72","value":"76.72","low":"75.75","high":"80.23","ts":"1757883600"},{"volume":"9355553","open":"76.72","close":"77.13","value":"77.13","low":"76.35","high":"77.85","ts":"1757970000"},{"volume":"8793154","open":"77.13","close":"76.51","value":"76.51","low":"75.51","high":"77.43","ts":"1758056400"},{"volume":"3145149","open":"76.07","close":"75.28","value":"75.28","low":"75.14","high":"76.32","ts":"1758142800"},{"volume":"13219429","open":"75.18","close":"72.2","value":"72.2","low":"72","high":"75.39","ts":"1758229200"},{"volume":"12202230","open":"72.15","close":"73.61","value":"73.61","low":"71","high":"73.82","ts":"1758488400"},{"volume":"10163136","open":"73.52","close":"72.24","value":"72.24","low":"71.54","high":"74.39","ts":"1758574800"},{"volume":"18673996","open":"72","close":"75.29","value":"75.29","low":"71.2","high":"76.2","ts":"1758661200"},{"volume":"9012111","open":"74.52","close":"74.15","value":"74.15","low":"73.62","high":"75.8","ts":"1758747600"},{"volume":"7275710","open":"74.15","close":"74.81","value":"74.81","low":"73.12","high":"75.3","ts":"1758834000"},{"volume":"184363","open":"75","close":"74.96","value":"74.96","low":"74.81","high":"75.1","ts":"1758920400"},{"volume":"302603","open":"74.9","close":"75.08","value":"75.08","low":"74.9","high":"75.27","ts":"1759006800"},{"volume":"11160781","open":"74.64","close":"73","value":"73","low":"71.8","high":"75.38","ts":"1759093200"},{"volume":"9364819","open":"73.05","close":"72.46","value":"72.46","low":"71.8","high":"73.6","ts":"1759179600"},{"volume":"21499764","open":"72.8","close":"67.07","value":"67.07","low":"66.58","high":"73.11","ts":"1759266000"},{"volume":"23535540","open":"66.99","close":"67.33","value":"67.33","low":"66.17","high":"69.24","ts":"1759352400"},{"volume":"15348707","open":"67.46","close":"65.26","value":"65.26","low":"64.91","high":"69.66","ts":"1759438800"},{"volume":"4008236","open":"65.5","close":"63.95","value":"63.95","low":"63.47","high":"65.56","ts":"1759525200"},{"volume":"1420639","open":"64.1","close":"64.8","value":"64.8","low":"63.74","high":"64.99","ts":"1759611600"},{"volume":"28972496","open":"64.8","close":"69.31","value":"69.31","low":"64.1","high":"69.45","ts":"1759698000"},{"volume":"18662426","open":"69.2","close":"69.49","value":"69.49","low":"67.44","high":"69.7","ts":"1759784400"},{"volume":"33538944","open":"69.43","close":"65.7","value":"65.7","low":"64.37","high":"70.45","ts":"1759870800"},{"volume":"30240518","open":"65.7","close":"68.11","value":"68.11","low":"63.57","high":"69.48","ts":"1759957200"},{"volume":"13232586","open":"68.2","close":"65.59","value":"65.59","low":"65.2","high":"68.28","ts":"1760043600"},{"volume":"786505","open":"65.44","close":"65.91","value":"65.91","low":"65.34","high":"66.26","ts":"1760130000"},{"volume":"1461023","open":"65.92","close":"66.69","value":"66.69","low":"65.74","high":"66.76","ts":"1760216400"},{"volume":"12330604","open":"66.7","close":"65.39","value":"65.39","low":"65.03","high":"67.45","ts":"1760302800"},{"volume":"14510705","open":"65.38","close":"64.68","value":"64.68","low":"64","high":"66.03","ts":"1760389200"},{"volume":"19171120","open":"64.45","close":"64.87","value":"64.87","low":"63.41","high":"66.41","ts":"1760475600"},{"volume":"8001415","open":"69.77","close":"72.13","value":"72.13","low":"68.5","high":"73.1","ts":"1760562000"},{"volume":"18942240","open":"72.3","close":"72.44","value":"72.44","low":"71.45","high":"73.44","ts":"1760648400"},{"volume":"2199310","open":"73.05","close":"73.45","value":"73.45","low":"72.82","high":"73.99","ts":"1760734800"},{"volume":"2311912","open":"73.54","close":"72.8","value":"72.8","low":"72.33","high":"73.86","ts":"1760821200"},{"volume":"9946815","open":"72.9","close":"71.24","value":"71.24","low":"70.8","high":"72.9","ts":"1760907600"},{"volume":"18733028","open":"71.24","close":"68.34","value":"68.34","low":"67.16","high":"71.24","ts":"1760994000"},{"volume":"13124415","open":"68.34","close":"67.23","value":"67.23","low":"66.5","high":"69.47","ts":"1761080400"},{"volume":"10993924","open":"66.1","close":"68.12","value":"68.12","low":"65.61","high":"68.26","ts":"1761166800"},{"volume":"19022172","open":"68.09","close":"66.26","value":"66.26","low":"65.52","high":"69.97","ts":"1761253200"},{"volume":"11177635","open":"66.2","close":"62.61","value":"62.61","low":"62.5","high":"66.2","ts":"1761512400"},{"volume":"10429992","open":"62.87","close":"65.28","value":"65.28","low":"61.91","high":"66.16","ts":"1761598800"},{"volume":"8805560","open":"65.18","close":"65.1","value":"65.1","low":"64.51","high":"65.87","ts":"1761685200"},{"volume":"45393600","open":"65.15","close":"67.37","value":"67.37","low":"64.35","high":"74.99","ts":"1761771600"},{"volume":"14560161","open":"67.5","close":"64.34","value":"64.34","low":"64.2","high":"67.86","ts":"1761858000"},{"volume":"5667879","open":"64.3","close":"65.17","value":"65.17","low":"64.14","high":"66.1","ts":"1761944400"},{"volume":"4035433","open":"65.2","close":"65.95","value":"65.95","low":"65.2","high":"66.5","ts":"1762117200"},{"volume":"10171031","open":"65.95","close":"66.02","value":"66.02","low":"64.81","high":"66.97","ts":"1762290000"},{"volume":"4519694","open":"66.12","close":"66.11","value":"66.11","low":"65.26","high":"66.57","ts":"1762376400"},{"volume":"9857077","open":"66.02","close":"67.14","value":"67.14","low":"65.73","high":"67.7","ts":"1762462800"},{"volume":"313355","open":"67.29","close":"67.09","value":"67.09","low":"66.91","high":"67.42","ts":"1762549200"},{"volume":"345768","open":"67.14","close":"67.31","value":"67.31","low":"66.91","high":"67.32","ts":"1762635600"},{"volume":"6094427","open":"67.48","close":"66.55","value":"66.55","low":"66.09","high":"67.99","ts":"1762722000"},{"volume":"3466807","open":"66.45","close":"66.97","value":"66.97","low":"65.85","high":"67.25","ts":"1762808400"},{"volume":"3349240","open":"67.21","close":"65.8","value":"65.8","low":"65.55","high":"67.22","ts":"1762894800"},{"volume":"5773747","open":"65.67","close":"64.89","value":"64.89","low":"64.65","high":"66.49","ts":"1762981200"},{"volume":"4103571","open":"64.95","close":"64.72","value":"64.72","low":"64.2","high":"65.41","ts":"1763067600"},{"volume":"305302","open":"64.8","close":"64.88","value":"64.88","low":"64.67","high":"65.1","ts":"1763154000"},{"volume":"259358","open":"64.77","close":"64.93","value":"64.93","low":"64.65","high":"65.05","ts":"1763240400"},{"volume":"5266719","open":"64.96","close":"64.81","value":"64.81","low":"64.26","high":"65.75","ts":"1763326800"},{"volume":"9502131","open":"64.81","close":"67.14","value":"67.14","low":"64.57","high":"67.45","ts":"1763413200"},{"volume":"17916732","open":"67.45","close":"69.25","value":"69.25","low":"67.15","high":"70.5","ts":"1763499600"},{"volume":"17648540","open":"68.87","close":"70.59","value":"70.59","low":"67.5","high":"71","ts":"1763586000"},{"volume":"13031154","open":"71","close":"70.77","value":"70.77","low":"69.27","high":"72.5","ts":"1763672400"},{"volume":"9157131","open":"70.77","close":"70.29","value":"70.29","low":"68.91","high":"72.22","ts":"1763931600"},{"volume":"21622","open":"72.22","close":"72.29","value":"72.29","low":"72.18","high":"72.31","ts":"1764018000"},{"volume":"6208926","open":"72.6","close":"70.9","value":"70.9","low":"70.7","high":"72.79","ts":"1764104400"},{"volume":"6464230","open":"70.9","close":"70.17","value":"70.17","low":"69.85","high":"71.53","ts":"1764190800"},{"volume":"10275623","open":"70.16","close":"71.71","value":"71.71","low":"69.7","high":"72.12","ts":"1764277200"},{"volume":"419755","open":"71.47","close":"71.95","value":"71.95","low":"71.45","high":"72.1","ts":"1764363600"},{"volume":"1119748","open":"71.88","close":"72.78","value":"72.78","low":"71.76","high":"72.89","ts":"1764450000"},{"volume":"20020040","open":"72.39","close":"75.06","value":"75.06","low":"71.96","high":"75.91","ts":"1764536400"},{"volume":"9970436","open":"75.1","close":"74.34","value":"74.34","low":"74.01","high":"75.76","ts":"1764622800"},{"volume":"16833356","open":"73.64","close":"72.18","value":"72.18","low":"71","high":"73.64","ts":"1764709200"},{"volume":"7777372","open":"72.53","close":"71.89","value":"71.89","low":"70.77","high":"73.49","ts":"1764795600"},{"volume":"9206426","open":"72.15","close":"73.91","value":"73.91","low":"71.81","high":"74.45","ts":"1764882000"},{"volume":"6804682","open":"74.83","close":"73.05","value":"73.05","low":"72.9","high":"74.89","ts":"1765141200"},{"volume":"421107","open":"74.49","close":"74.44","value":"74.44","low":"74.21","high":"74.89","ts":"1765227600"},{"volume":"4180226","open":"74.44","close":"74.83","value":"74.83","low":"73.64","high":"75.03","ts":"1765314000"},{"volume":"27468476","open":"75.05","close":"77.97","value":"77.97","low":"74.63","high":"78.7","ts":"1765400400"},{"volume":"10806927","open":"77.94","close":"77.27","value":"77.27","low":"76.55","high":"78.17","ts":"1765486800"},{"volume":"514596","open":"77.22","close":"77.26","value":"77.26","low":"77.06","high":"77.49","ts":"1765573200"},{"volume":"668573","open":"77.27","close":"77.5","value":"77.5","low":"77.12","high":"77.59","ts":"1765659600"},{"volume":"10266301","open":"77.85","close":"77.23","value":"77.23","low":"76.11","high":"78.51","ts":"1765746000"},{"volume":"7949304","open":"77.23","close":"78.66","value":"78.66","low":"76.7","high":"78.75","ts":"1765832400"},{"volume":"10523919","open":"78.6","close":"78.63","value":"78.63","low":"77.6","high":"79.5","ts":"1765918800"},{"volume":"3594690","open":"78.57","close":"78.8","value":"78.8","low":"77.7","high":"79.19","ts":"1766005200"},{"volume":"17979158","open":"79.25","close":"77.35","value":"77.35","low":"76.1","high":"80","ts":"1766091600"},{"volume":"730794","open":"77.33","close":"76.98","value":"76.98","low":"76.82","high":"77.35","ts":"1766178000"},{"volume":"202068","open":"76.92","close":"76.86","value":"76.86","low":"76.82","high":"77.1","ts":"1766264400"},{"volume":"9307109","open":"76.8","close":"74.59","value":"74.59","low":"74.27","high":"77.03","ts":"1766350800"},{"volume":"5715035","open":"73.46","close":"73.86","value":"73.86","low":"72.9","high":"74.13","ts":"1766437200"},{"volume":"6765140","open":"73.92","close":"73.84","value":"73.84","low":"73","high":"74.56","ts":"1766523600"},{"volume":"11948942","open":"73.63","close":"74.61","value":"74.61","low":"73.03","high":"75.95","ts":"1766610000"},{"volume":"8119633","open":"74.64","close":"75.14","value":"75.14","low":"74.4","high":"75.84","ts":"1766696400"},{"volume":"972195","open":"75.31","close":"75.04","value":"75.04","low":"74.75","high":"75.75","ts":"1766782800"},{"volume":"811014","open":"75.04","close":"74.65","value":"74.65","low":"74.46","high":"75.27","ts":"1766869200"},{"volume":"8914621","open":"74.75","close":"73.75","value":"73.75","low":"73.53","high":"75.27","ts":"1766955600"},{"volume":"2883196","open":"73.8","close":"73.57","value":"73.57","low":"73.16","high":"74.1","ts":"1767042000"},{"volume":"6550238","open":"72.9","close":"71.35","value":"71.35","low":"71","high":"73.27","ts":"1767560400"},{"volume":"4268750","open":"71.89","close":"71.08","value":"71.08","low":"70.68","high":"72.27","ts":"1767646800"},{"volume":"2932782","open":"70.93","close":"70.35","value":"70.35","low":"69.71","high":"70.93","ts":"1767819600"},{"volume":"4356159","open":"70.2","close":"71.28","value":"71.28","low":"70.11","high":"71.94","ts":"1767906000"},{"volume":"276871","open":"71.26","close":"71.2","value":"71.2","low":"71.02","high":"71.28","ts":"1768165200"},{"volume":"4226019","open":"71.4","close":"70.8","value":"70.8","low":"70.11","high":"71.58","ts":"1768251600"},{"volume":"8418448","open":"70.77","close":"71.94","value":"71.94","low":"70.47","high":"72.78","ts":"1768338000"},{"volume":"6032775","open":"71.72","close":"71.88","value":"71.88","low":"70.63","high":"72.27","ts":"1768424400"},{"volume":"8476833","open":"71.85","close":"74.31","value":"74.31","low":"71.53","high":"74.37","ts":"1768510800"},{"volume":"462192","open":"74.35","close":"74.05","value":"74.05","low":"73.93","high":"74.45","ts":"1768597200"},{"volume":"267642","open":"74.04","close":"74.14","value":"74.14","low":"73.88","high":"74.22","ts":"1768683600"},{"volume":"4708496","open":"73.87","close":"74.01","value":"74.01","low":"73.42","high":"74.66","ts":"1768770000"},{"volume":"5033211","open":"74","close":"73.69","value":"73.69","low":"72.75","high":"74.06","ts":"1768856400"},{"volume":"6759821","open":"73.89","close":"74.73","value":"74.73","low":"73.32","high":"74.98","ts":"1768942800"},{"volume":"6828768","open":"74.72","close":"73.68","value":"73.68","low":"73.35","high":"75.44","ts":"1769029200"},{"volume":"3448257","open":"73.68","close":"73.79","value":"73.79","low":"73.56","high":"74.62","ts":"1769115600"},{"volume":"575419","open":"73.8","close":"73.65","value":"73.65","low":"73.4","high":"74.09","ts":"1769202000"},{"volume":"491534","open":"73.76","close":"73.92","value":"73.92","low":"73.52","high":"74.05","ts":"1769288400"},{"volume":"5591500","open":"73.93","close":"72.99","value":"72.99","low":"72.85","high":"74.17","ts":"1769374800"},{"volume":"284218","open":"74.08","close":"73.99","value":"73.99","low":"73.73","high":"74.19","ts":"1769461200"},{"volume":"12332079","open":"73.68","close":"74.55","value":"74.55","low":"73.68","high":"75.57","ts":"1769547600"},{"volume":"13258899","open":"74.66","close":"75.86","value":"75.86","low":"74.55","high":"77.27","ts":"1769634000"},{"volume":"6522078","open":"75.63","close":"74.52","value":"74.52","low":"74","high":"76.07","ts":"1769720400"},{"volume":"297040","open":"74.52","close":"74.78","value":"74.78","low":"74.06","high":"74.94","ts":"1769806800"},{"volume":"526110","open":"74.77","close":"74.8","value":"74.8","low":"74.49","high":"74.99","ts":"1769893200"},{"volume":"5225339","open":"75.1","close":"74.31","value":"74.31","low":"73.55","high":"75.18","ts":"1769979600"},{"volume":"4288173","open":"74.3","close":"74.25","value":"74.25","low":"74.02","high":"75.29","ts":"1770066000"},{"volume":"6906396","open":"74.25","close":"74.16","value":"74.16","low":"73.74","high":"75.56","ts":"1770152400"},{"volume":"5281926","open":"74.16","close":"73.8","value":"73.8","low":"73.02","high":"74.5","ts":"1770238800"},{"volume":"10939823","open":"73.6","close":"73.37","value":"73.37","low":"72.52","high":"75.15","ts":"1770325200"},{"volume":"314992","open":"73.37","close":"73.31","value":"73.31","low":"73.2","high":"73.61","ts":"1770411600"},{"volume":"270856","open":"73.31","close":"73.3","value":"73.3","low":"73.25","high":"73.51","ts":"1770498000"},{"volume":"5356625","open":"73.34","close":"73.38","value":"73.38","low":"72.29","high":"73.82","ts":"1770584400"},{"volume":"2102631","open":"73.4","close":"73.35","value":"73.35","low":"72.92","high":"73.99","ts":"1770670800"},{"volume":"4516683","open":"73.35","close":"74.64","value":"74.64","low":"73.21","high":"74.81","ts":"1770757200"},{"volume":"2754957","open":"74.64","close":"74.61","value":"74.61","low":"74.12","high":"75.21","ts":"1770843600"},{"volume":"12478127","open":"74.61","close":"75.85","value":"75.85","low":"73.15","high":"75.99","ts":"1770930000"},{"volume":"5835936","open":"76","close":"74.59","value":"74.59","low":"74.3","high":"76.39","ts":"1771189200"},{"volume":"3774458","open":"74.6","close":"74.35","value":"74.35","low":"74.24","high":"75.25","ts":"1771275600"},{"volume":"3409819","open":"74.33","close":"74.8","value":"74.8","low":"73.81","high":"75.18","ts":"1771362000"},{"volume":"2475864","open":"74.78","close":"74.5","value":"74.5","low":"74.3","high":"75.36","ts":"1771448400"},{"volume":"2147543","open":"74.49","close":"74.73","value":"74.73","low":"74.11","high":"74.97","ts":"1771534800"},{"volume":"85630","open":"74.8","close":"74.82","value":"74.82","low":"74.72","high":"74.84","ts":"1771621200"},{"volume":"185788","open":"74.82","close":"74.79","value":"74.79","low":"74.61","high":"75.15","ts":"1771707600"},{"volume":"137424","open":"74.77","close":"74.95","value":"74.95","low":"74.62","high":"74.95","ts":"1771794000"},{"volume":"3090375","open":"74.88","close":"74.27","value":"74.27","low":"74.15","high":"75.5","ts":"1771880400"},{"volume":"3471624","open":"74.27","close":"74.22","value":"74.22","low":"73.7","high":"74.84","ts":"1771966800"},{"volume":"1366389","open":"74.22","close":"74.04","value":"74.04","low":"73.81","high":"74.74","ts":"1772053200"},{"volume":"2360050","open":"74.04","close":"73.53","value":"73.53","low":"73.2","high":"74.37","ts":"1772139600"},{"volume":"1102022","open":"73.53","close":"73.11","value":"73.11","low":"72.51","high":"73.66","ts":"1772226000"},{"volume":"619645","open":"73.12","close":"73.29","value":"73.29","low":"72.8","high":"73.41","ts":"1772312400"},{"volume":"4633716","open":"73.33","close":"72.02","value":"72.02","low":"71.77","high":"73.33","ts":"1772398800"},{"volume":"221210","open":"70.74","close":"70.71","value":"70.71","low":"70.51","high":"70.86","ts":"1772485200"},{"volume":"4038506","open":"70.4","close":"70.84","value":"70.84","low":"70.22","high":"71.97","ts":"1772571600"},{"volume":"4799958","open":"70.84","close":"70.79","value":"70.79","low":"70.5","high":"71.39","ts":"1772658000"},{"volume":"4628059","open":"70.9","close":"71.41","value":"71.41","low":"70.74","high":"72.3","ts":"1772744400"},{"volume":"8522497","open":"71.49","close":"73.66","value":"73.66","low":"71.49","high":"74.8","ts":"1773003600"},{"volume":"222557","open":"73.2","close":"73.26","value":"73.26","low":"73.03","high":"73.35","ts":"1773090000"},{"volume":"3471442","open":"73.36","close":"73.27","value":"73.27","low":"72.31","high":"73.44","ts":"1773176400"},{"volume":"1786428","open":"73.27","close":"73","value":"73","low":"72.7","high":"73.62","ts":"1773262800"},{"volume":"3166554","open":"73","close":"73.39","value":"73.39","low":"72.72","high":"74.2","ts":"1773349200"},{"volume":"105186","open":"73.66","close":"73.58","value":"73.58","low":"73.25","high":"73.66","ts":"1773435600"},{"volume":"154194","open":"73.58","close":"73.79","value":"73.79","low":"73.4","high":"73.8","ts":"1773522000"},{"volume":"6533140","open":"73.79","close":"74.28","value":"74.28","low":"73.56","high":"75.35","ts":"1773608400"},{"volume":"1840086","open":"74.3","close":"73.26","value":"73.26","low":"73.03","high":"74.63","ts":"1773694800"},{"volume":"2313406","open":"73.18","close":"73.3","value":"73.3","low":"72.73","high":"73.66","ts":"1773781200"},{"volume":"1040680","open":"73.77","close":"73.7","value":"73.7","low":"73.26","high":"73.9","ts":"1773867600"},{"volume":"6942410","open":"73.73","close":"72.1","value":"72.1","low":"71.61","high":"74.2","ts":"1773954000"},{"volume":"5820113","open":"71.9","close":"70.6","value":"70.6","low":"70","high":"72.1","ts":"1774213200"},{"volume":"8447195","open":"70.6","close":"68.3","value":"68.3","low":"67.79","high":"71.06","ts":"1774299600"},{"volume":"5587057","open":"67.87","close":"67.77","value":"67.77","low":"66.7","high":"68","ts":"1774386000"},{"volume":"11294975","open":"67.79","close":"66.38","value":"66.38","low":"65.12","high":"68.5","ts":"1774472400"},{"volume":"5753352","open":"66.62","close":"65.82","value":"65.82","low":"65.08","high":"66.75","ts":"1774558800"},{"volume":"191111","open":"65.85","close":"66","value":"66","low":"65.77","high":"66.09","ts":"1774645200"},{"volume":"368876","open":"66","close":"66.28","value":"66.28","low":"65.68","high":"66.29","ts":"1774731600"},{"volume":"4771285","open":"66.28","close":"67.17","value":"67.17","low":"65.39","high":"67.78","ts":"1774818000"},{"volume":"5071472","open":"67.16","close":"66.63","value":"66.63","low":"65.8","high":"68.08","ts":"1774904400"},{"volume":"2815448","open":"66.63","close":"66.35","value":"66.35","low":"66.03","high":"66.83","ts":"1774990800"},{"volume":"4385213","open":"66.35","close":"67.32","value":"67.32","low":"66.11","high":"67.78","ts":"1775077200"},{"volume":"4430280","open":"67.37","close":"65.35","value":"65.35","low":"65.35","high":"68","ts":"1775163600"},{"volume":"491755","open":"65.9","close":"65.5","value":"65.5","low":"65.08","high":"65.9","ts":"1775250000"},{"volume":"331627","open":"65.5","close":"65.72","value":"65.72","low":"65.5","high":"65.88","ts":"1775336400"},{"volume":"6081524","open":"65.72","close":"65.53","value":"65.53","low":"64.3","high":"66.21","ts":"1775422800"},{"volume":"6036271","open":"65.7","close":"65.27","value":"65.27","low":"65.1","high":"67.33","ts":"1775509200"},{"volume":"5063025","open":"65.55","close":"66.64","value":"66.64","low":"65.37","high":"66.8","ts":"1775595600"},{"volume":"5990798","open":"66.64","close":"65.47","value":"65.47","low":"64.76","high":"66.96","ts":"1775682000"},{"volume":"2934921","open":"65.47","close":"65.79","value":"65.79","low":"65.1","high":"65.86","ts":"1775768400"},{"volume":"425063","open":"65.7","close":"65.25","value":"65.25","low":"65.2","high":"65.7","ts":"1775854800"},{"volume":"831111","open":"65.35","close":"65.45","value":"65.45","low":"65.28","high":"65.75","ts":"1775941200"},{"volume":"9620953","open":"65.34","close":"63.92","value":"63.92","low":"62.92","high":"65.63","ts":"1776027600"},{"volume":"6395280","open":"63.92","close":"63.72","value":"63.72","low":"63.32","high":"64.65","ts":"1776114000"},{"volume":"6883824","open":"63.9","close":"65.24","value":"65.24","low":"62.9","high":"65.26","ts":"1776200400"},{"volume":"7412162","open":"65.01","close":"64.98","value":"64.98","low":"64.68","high":"66.5","ts":"1776286800"},{"volume":"4394369","open":"64.97","close":"64.65","value":"64.65","low":"64.01","high":"65.54","ts":"1776373200"},{"volume":"377068","open":"64.99","close":"64.49","value":"64.49","low":"64.43","high":"65.09","ts":"1776459600"},{"volume":"157049","open":"64.61","close":"64.79","value":"64.79","low":"64.55","high":"64.91","ts":"1776546000"},{"volume":"5227844","open":"64.68","close":"66.04","value":"66.04","low":"63.78","high":"66.9","ts":"1776632400"},{"volume":"7049223","open":"66.04","close":"65.21","value":"65.21","low":"64.11","high":"66.24","ts":"1776718800"},{"volume":"5657616","open":"65.4","close":"66.37","value":"66.37","low":"64.81","high":"66.86","ts":"1776805200"},{"volume":"3340793","open":"66.46","close":"66.17","value":"66.17","low":"65.55","high":"66.73","ts":"1776891600"},{"volume":"16549439","open":"66.1","close":"63.26","value":"63.26","low":"62.79","high":"67.08","ts":"1776978000"},{"volume":"522447","open":"63.28","close":"63.38","value":"63.38","low":"63.2","high":"63.62","ts":"1777064400"},{"volume":"879598","open":"63.39","close":"63.12","value":"63.12","low":"62.21","high":"63.45","ts":"1777150800"},{"volume":"7473158","open":"63.31","close":"61.72","value":"61.72","low":"61.43","high":"63.31","ts":"1777237200"},{"volume":"2413798","open":"58.87","close":"59.15","value":"59.15","low":"58.71","high":"59.8","ts":"1777323600"},{"volume":"10927448","open":"59.15","close":"57.94","value":"57.94","low":"57.59","high":"59.92","ts":"1777410000"},{"volume":"6147660","open":"58.17","close":"58.18","value":"58.18","low":"56.8","high":"58.97","ts":"1777496400"},{"volume":"48231","open":"58.28","close":"58.22","value":"58.22","low":"58.2","high":"58.4","ts":"1777669200"},{"volume":"111360","open":"58.11","close":"58.15","value":"58.15","low":"58.11","high":"58.46","ts":"1777755600"},{"volume":"9352424","open":"58.15","close":"56.65","value":"56.65","low":"56.08","high":"59.8","ts":"1777842000"},{"volume":"589524","open":"57.63","close":"57.51","value":"57.51","low":"57.42","high":"57.76","ts":"1777928400"},{"volume":"3922493","open":"57.79","close":"57","value":"57","low":"56.72","high":"58.02","ts":"1778014800"},{"volume":"2936508","open":"57","close":"56.44","value":"56.44","low":"56.09","high":"57.21","ts":"1778101200"},{"volume":"6998621","open":"56.47","close":"55.73","value":"55.73","low":"54.54","high":"56.66","ts":"1778187600"},{"volume":"4415082","open":"55.83","close":"56.9","value":"56.9","low":"55.5","high":"57.16","ts":"1778446800"},{"volume":"5870268","open":"56.2","close":"57.33","value":"57.33","low":"56.19","high":"57.71","ts":"1778533200"},{"volume":"1802223","open":"57.03","close":"56.95","value":"56.95","low":"56.82","high":"57.33","ts":"1778619600"},{"volume":"5383167","open":"56.64","close":"57.24","value":"57.24","low":"56.64","high":"57.95","ts":"1778706000"},{"volume":"5000239","open":"57.2","close":"56.34","value":"56.34","low":"56.11","high":"57.61","ts":"1778792400"},{"volume":"83538","open":"56.34","close":"56.35","value":"56.35","low":"56.23","high":"56.68","ts":"1778878800"},{"volume":"93827","open":"56.35","close":"56.41","value":"56.41","low":"56.29","high":"56.63","ts":"1778965200"},{"volume":"8110658","open":"56.41","close":"55.62","value":"55.62","low":"54.98","high":"56.87","ts":"1779051600"},{"volume":"10821724","open":"55.51","close":"57.31","value":"57.31","low":"55.51","high":"57.72","ts":"1779138000"},{"volume":"6491047","open":"57.31","close":"56.24","value":"56.24","low":"55.84","high":"57.53","ts":"1779224400"},{"volume":"4362618","open":"56.24","close":"56.67","value":"56.67","low":"55.38","high":"57","ts":"1779310800"},{"volume":"6059776","open":"56.61","close":"54.98","value":"54.98","low":"54.72","high":"57.25","ts":"1779397200"},{"volume":"318625","open":"54.99","close":"54.84","value":"54.84","low":"54.62","high":"55.17","ts":"1779483600"},{"volume":"2016890","open":"54.81","close":"53.72","value":"53.72","low":"53.5","high":"54.95","ts":"1779570000"},{"volume":"721736","open":"53.75","close":"53.6","value":"53.6","low":"53.34","high":"53.86","ts":"1779656400"}]},{"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":"1836677","open":"89.3","close":"88.93","value":"88.93","low":"88.6","high":"89.97","ts":"1746219600"},{"volume":"4845608","open":"85.25","close":"82.46","value":"82.46","low":"82.46","high":"85.25","ts":"1748725200"},{"volume":"40189908","open":"85.84","close":"89.6","value":"89.6","low":"84.81","high":"91.82","ts":"1751317200"},{"volume":"6711768","open":"84.9","close":"84.99","value":"84.99","low":"84.45","high":"85.78","ts":"1753995600"},{"volume":"21920088","open":"81.59","close":"79.02","value":"79.02","low":"78.38","high":"82.24","ts":"1756674000"},{"volume":"21499764","open":"72.8","close":"67.07","value":"67.07","low":"66.58","high":"73.11","ts":"1759266000"},{"volume":"5667879","open":"64.3","close":"65.17","value":"65.17","low":"64.14","high":"66.1","ts":"1761944400"},{"volume":"20020040","open":"72.39","close":"75.06","value":"75.06","low":"71.96","high":"75.91","ts":"1764536400"},{"volume":"6550238","open":"72.9","close":"71.35","value":"71.35","low":"71","high":"73.27","ts":"1767560400"},{"volume":"526110","open":"74.77","close":"74.8","value":"74.8","low":"74.49","high":"74.99","ts":"1769893200"},{"volume":"619645","open":"73.12","close":"73.29","value":"73.29","low":"72.8","high":"73.41","ts":"1772312400"},{"volume":"2815448","open":"66.63","close":"66.35","value":"66.35","low":"66.03","high":"66.83","ts":"1774990800"},{"volume":"48231","open":"58.28","close":"58.22","value":"58.22","low":"58.2","high":"58.4","ts":"1777669200"}]}],"initialActiveTab":"month","assetName":"Мечел","ticker":"MTLR","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 011,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4010.5,4045,4077.5,4076,4080,4094.5,4080,4060.5,4075,4043,4036.5,4060.5,4089,4066,4125,4051.5,4029.5,4035,4029.5,4029.5,4020,4011.5],"halfYearValue":[4072.5,4072.5,4220.5,4220.5,4439.5,4439.5,4658,4658,4658,4596,4596,4744.5,4744.5,4340,4340,4340,4076.5,4076.5,4035,4035,4011.5,4011.5],"allTimeValue":[4148.5,4031,4070,4252.5,4024,3980,4083.5,4300,4355.5,4341,4097,4185,4072.5,4220.5,4439.5,4658,4596,4744.5,4340,4076.5,4035,4011.5],"monthValue":[4284.5,4194,4151,4056.5,4013.5,4056,4071,4035,4021.5,4033.5,4042.5,4146,4139,4057,4017,4022,4070.5,4035,4066,4027,4016,4011.5],"yearValue":[3917,3997.5,4169,4242,4159,4438.5,4299.5,4080,3932.5,3800,3965,4192.5,4492.5,4422.5,4731,4708,4744.5,4460,4145,4317,4033.5,4011.5],"dayValue":[4030,4024,4022,4026,4027,4029.5,4029,4029.5,4029.5,4029,4031,4031.5,4031.5,4028,4024,4022,4022,4021.5,4025,4020.5,4024.5,4011.5],"quarterValue":[4596,4596,4596,4744.5,4744.5,4744.5,4744.5,4340,4340,4340,4340,4076.5,4076.5,4076.5,4076.5,4035,4035,4035,4035,4011.5,4011.5,4011.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,50 ₽","relativeDelta":"−0,11%","direction":"negative"},"weekDelta":{"absoluteDelta":"1 ₽","relativeDelta":"0,02%","direction":"positive"},"monthDelta":{"absoluteDelta":"−273 ₽","relativeDelta":"−6,37%","direction":"negative"},"yearDelta":{"absoluteDelta":"94,50 ₽","relativeDelta":"2,41%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"−137 ₽","relativeDelta":"−3,3%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"116,91 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[121.28,122.98,123.82,124.02,123.49,122.29,123.15,121.94,121.05,119.37,118.9,117.94,119.12,118.88,119.1,118.69,117.7,117.65,117.58,117.17,117.41,116.91],"halfYearValue":[117.52,117.52,117.52,117.52,122,122,122,122,122,122,122,131.67,131.67,131.67,131.67,131.67,131.67,131.67,116.91,116.91,116.91,116.91],"allTimeValue":[275.36,312.32,152.8,194,165.6,144.3,150.9,141.57,124.97,156,159.21,339.87,170.73,177.09,133.34,170.87,126.69,135.88,117.52,122,131.67,116.91],"monthValue":[123.25,123.37,123.29,120.51,119.04,120.39,120.66,118.97,118.24,117.29,118.42,123.94,124.24,121.27,121.45,121.26,124.01,119.01,118.67,117.29,117.4,116.91],"yearValue":[125.52,122.84,127.1,121.63,122.57,135.31,130.8,119.5,114.22,117.8,119.14,128.5,128.76,122.21,125.6,124.76,128.68,129.76,132.12,125.35,117.29,116.91],"dayValue":[117.24,117.18,117.19,117.15,117.17,117.28,117.32,117.38,117.45,117.38,117.42,117.43,117.43,117.4,117.4,117.42,117.44,117.4,117.34,117.18,117.09,116.91],"quarterValue":[122,122,122,122,122,122,131.67,131.67,131.67,131.67,131.67,131.67,131.67,131.67,131.67,131.67,116.91,116.91,116.91,116.91,116.91,116.91]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,49 ₽","relativeDelta":"−0,42%","direction":"negative"},"weekDelta":{"absoluteDelta":"−4,37 ₽","relativeDelta":"−3,6%","direction":"negative"},"monthDelta":{"absoluteDelta":"−6,34 ₽","relativeDelta":"−5,14%","direction":"negative"},"yearDelta":{"absoluteDelta":"−8,61 ₽","relativeDelta":"−6,86%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−158,45 ₽","relativeDelta":"−57,54%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"306,78 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[308.78,307.04,310.4,312.12,315.98,315.3,314.88,314.02,313.14,313.16,312.74,310.74,312.9,311.96,313.1,312.12,309.94,306.02,306.18,305.86,306,306.78],"halfYearValue":[291.7,291.7,291.7,323.04,323.04,323.04,323.04,332.76,332.76,332.76,332.76,344.6,344.6,344.6,344.6,319.6,319.6,319.6,319.6,306.78,306.78,306.78],"allTimeValue":[120.6,89.5,200.48,426.94,689.7,305.45,310.6,253.85,361.15,306.6,261.7,300.06,306,326.82,332.94,315.5,291.7,323.04,332.76,344.6,319.6,306.78],"monthValue":[320.16,320.36,317.64,310.72,306.5,305.2,305.76,304.6,309.22,308.22,308.5,316.92,318.52,313.94,309.1,309.46,311.82,312.46,312.22,309.78,306.18,306.78],"yearValue":[302.32,315.4,327.2,324.3,316.78,340.1,331,317.06,304.58,296,296.26,311.66,323.92,328,333.46,329.3,350.54,338.4,322.96,323.3,308.5,306.78],"dayValue":[305.9,305.66,305.76,305.86,305.82,305.94,305.74,305.98,305.92,305.88,305.88,305.9,305.88,306,306.1,306,306.08,306.18,306.48,306.52,306.86,306.78],"quarterValue":[332.76,332.76,332.76,332.76,344.6,344.6,344.6,344.6,344.6,344.6,344.6,319.6,319.6,319.6,319.6,319.6,319.6,319.6,306.78,306.78,306.78,306.78]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,60 ₽","relativeDelta":"0,2%","direction":"positive"},"weekDelta":{"absoluteDelta":"−2 ₽","relativeDelta":"−0,65%","direction":"negative"},"monthDelta":{"absoluteDelta":"−13,38 ₽","relativeDelta":"−4,18%","direction":"negative"},"yearDelta":{"absoluteDelta":"4,46 ₽","relativeDelta":"1,48%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"186,18 ₽","relativeDelta":"154,38%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"53,6 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[55.82,56.22,55.65,55.86,56.94,57.4,57.26,56.46,56.54,56.31,56.05,55.87,56.79,56.67,56.8,56.19,55,54.94,54.9,53.83,53.69,53.6],"halfYearValue":[70.9,71.89,77.26,76.86,73.75,70.8,74.73,75.86,73.8,75.85,74.95,72.02,73,72.1,66.28,65.53,63.72,65.21,57.94,55.73,56.41,53.6],"allTimeValue":[114,797.94,561.5,197.6,62,64.6,63.62,135.15,74.41,62.18,146.67,126.28,188.6,328.77,108.75,91.21,92.8,76.51,67.14,73.65,65.82,53.6],"monthValue":[63.26,63.38,61.72,59.15,57.94,58.22,58.15,56.65,57,56.44,55.73,57.33,56.95,57.24,56.35,56.41,55.62,56.24,56.67,54.98,53.72,53.6],"yearValue":[82.49,84.46,82.09,87.29,84.79,90.86,79.72,73.61,65.7,68.12,65.8,72.78,78.8,70.35,72.99,74.64,73.11,73.3,65.72,65.21,56.44,53.6],"dayValue":[54.81,54.58,54.62,54.59,54.28,53.74,53.8,53.79,53.83,53.87,53.87,53.85,53.85,53.84,53.8,53.69,53.68,53.72,53.51,53.68,53.64,53.6],"quarterValue":[74.27,73.11,70.84,73.26,73.58,73.3,68.3,66,66.35,65.72,65.47,65.45,64.98,66.04,63.26,59.15,58.15,56.44,56.95,56.41,56.67,53.6]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,12 ₽","relativeDelta":"−0,22%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2,22 ₽","relativeDelta":"−3,98%","direction":"negative"},"monthDelta":{"absoluteDelta":"−9,66 ₽","relativeDelta":"−15,27%","direction":"negative"},"yearDelta":{"absoluteDelta":"−28,89 ₽","relativeDelta":"−35,02%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−60,40 ₽","relativeDelta":"−52,98%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"323,01 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[323.96,322.79,325.23,325.78,325.74,323.94,323.96,323.36,323.65,323.42,323.4,322.02,322.99,323.24,323.43,324.72,322.62,322.68,322.64,322.74,322.53,323.01],"halfYearValue":[298.04,298.04,298.04,298.04,299.16,299.16,299.16,299.16,299.16,299.16,299.16,316.87,316.87,316.87,316.87,316.87,316.87,316.87,323.01,323.01,323.01,323.01],"allTimeValue":[49.65,93.79,38.05,105.56,88.5,99.62,60.8,139.97,193.07,205.49,204.73,294.9,126.97,264.62,321,309.63,312.84,310.04,298.04,299.16,316.87,323.01],"monthValue":[325.19,325.68,321.99,319.82,320.09,320.58,320.96,321.79,319.9,318.77,320.39,326.95,325.75,324.2,323.57,323.72,325.23,323.25,322.79,322.46,322.61,323.01],"yearValue":[297.77,312,315.95,319.99,304.95,314.17,308.74,298.05,281.9,291.8,299.09,305.23,301.96,298,303.17,305.76,314.05,320.51,315.03,323.47,318.77,323.01],"dayValue":[322.72,322.57,322.35,322.44,322.77,322.7,322.56,322.5,322.54,322.66,322.76,322.65,322.73,322.55,322.42,322.63,322.65,322.61,322.81,322.9,323.19,323.01],"quarterValue":[299.16,299.16,299.16,299.16,299.16,299.16,316.87,316.87,316.87,316.87,316.87,316.87,316.87,316.87,316.87,316.87,323.01,323.01,323.01,323.01,323.01,323.01]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,40 ₽","relativeDelta":"0,12%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,95 ₽","relativeDelta":"−0,29%","direction":"negative"},"monthDelta":{"absoluteDelta":"−2,18 ₽","relativeDelta":"−0,67%","direction":"negative"},"yearDelta":{"absoluteDelta":"25,24 ₽","relativeDelta":"8,48%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"273,36 ₽","relativeDelta":"550,58%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"09:05","dateInfo":"25.05.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"53,60 ₽","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 09:05, дата 25.05.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7983","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,12 ₽","relativeDelta":"−0,22%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2,22 ₽","relativeDelta":"−3,98%","direction":"negative"},"monthDelta":{"absoluteDelta":"−9,66 ₽","relativeDelta":"−15,27%","direction":"negative"},"yearDelta":{"absoluteDelta":"−28,89 ₽","relativeDelta":"−35,02%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−60,40 ₽","relativeDelta":"−52,98%","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":"Xbrg6C2+xSZIgbJZ3T+m4g==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"bn0ow03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"bn0o3":{"state":{"items":[{"subtitle":"446 предложений от 85 банков","text":"446 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 28 банков","text":"Предложения от 28 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","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=1779690512311981-2204591194120099663-balancer-l7leveler-kubr-yp-vla-42-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"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-finsearch/19821552/finance_dAyYWcUHdPqkKvXjKP7m/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_67WJHfWcVIMm8dnmAQWy/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_pN9mmBmZFK5xPJOO9IQW/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_GUk1E1WXSxgFRGUwhLZi/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_iORQxyAv4AL9G7AQS5zA/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_FbtGzUVL6Ixbbdx7fosz/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_rLEuA3AdPSDf5Z8dLS9N/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_zDhcp82mPUkrw7TQyGCD/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WD0Y8kQ2Q791oCSZq9nO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_3LkcdL53T7aLGLZg6429/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_yUO5Uk0fop69AvvDCD85/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_23JPL9u4iDigZl0bPyn6/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_bhx4yB5Exg6lIJ6FQkOo/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_pmyoPM0wRRmXQV9XER12/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_KIlGFDHEoCVY6P4Xsl6U/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_8Tf112UpjyIRvGt29rXp/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_DLoY2o8D1kghiUE9ZSCd/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_b469uSyb4VBAFltc0RXl/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_klUL8r1OMeAegtB0yXnU/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_nR82GvwAQR9wjbNsTxWO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_XG1GWI7nglxhkFRZoouP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_TupcySkKlWT3bqwoQepq/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_2bKSIQEMb1WXaGZ1b4VI/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_7EqpHXpDz2yFjKzVjnvb/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_Mal2jeC00tnYDEw2Gekm/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_087ODFzMSSvIfjT9a5oE/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_E2Z17qYEvs9U2PQe9y2r/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_wqYSAWBv5w0Qryb2OL6s/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_gYXq1QOVHVXlSevowmFR/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_4vJIc7Vrj8fRmwz5sMt9/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_A0OphCVqny4ORloE4PUe/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WhDUkLc8QncEwTCfqbah/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_EZC9HQXqPXBw48kMTVmG/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"bn0ow04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"bn0o4":{"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":"bn0ow06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}