Стоимость акции Мечел (MTLR) за последний месяц опустилась на 4,60 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время. Скрыть… Читать ещё
Быстрый ответ: биржевые котировки
MTLRМечелБиржа MOEX, время открытия 14:15, дата 23.03.2026
{"brkm0":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BMTLR%26ncrnd%3D48409","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%3D48409&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"search_neuro","label":"Алиса","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar","promo":"force_neuro"}},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки MTLR","reqid":"1774265675700797-7711803973884581163-balancer-l7leveler-kubr-yp-vla-11-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки MTLR\"}","counters":{"type":"b","data":{"$header":"brkmz000","logo":"brkmz001","advanced-search":"brkmz002","login":"brkmz004","usermenu":"brkmz005","market-cart":"brkmz007","more-button":"brkmz008","cbir":"brkmz009","clear":"brkmz00a","submit":"brkmz00b","alice":"brkmz00c","favorites":"brkmz00d","$navigation":"brkmz00e","item":"brkmz01h","tab-search":"brkmz010","tab-search_neuro":"brkmz012","tab-finance":"brkmz014","tab-images":"brkmz016","tab-video":"brkmz018","tab-maps":"brkmz01a","tab-shopping":"brkmz01c","tab-realty":"brkmz01e","tab-translate":"brkmz01g","tab-all":"brkmz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"8530362481774265654"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"brkmw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"brkm1":{"state":{"title":"Акции Мечел (MTLR)","subtitle":"Стоимость акции Мечел (MTLR) за последний месяц опустилась на 4,60 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"brkmw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"brkm2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"6729","open":"72.53","close":"72.57","value":"72.57","low":"72.53","high":"72.58","ts":"1774005000"},{"volume":"10800","open":"72.57","close":"72.56","value":"72.56","low":"72.51","high":"72.57","ts":"1774005300"},{"volume":"15556","open":"72.52","close":"72.41","value":"72.41","low":"72.4","high":"72.52","ts":"1774005600"},{"volume":"21","open":"72.49","close":"72.45","value":"72.45","low":"72.45","high":"72.49","ts":"1774005900"},{"volume":"9347","open":"72.28","close":"72.3","value":"72.3","low":"72.28","high":"72.32","ts":"1774006200"},{"volume":"22527","open":"72.46","close":"72.53","value":"72.53","low":"72.44","high":"72.56","ts":"1774006500"},{"volume":"4813","open":"72.51","close":"72.48","value":"72.48","low":"72.48","high":"72.51","ts":"1774006800"},{"volume":"846","open":"72.5","close":"72.46","value":"72.46","low":"72.46","high":"72.5","ts":"1774007100"},{"volume":"5078","open":"72.41","close":"72.36","value":"72.36","low":"72.36","high":"72.41","ts":"1774007400"},{"volume":"44","open":"72.49","close":"72.49","value":"72.49","low":"72.49","high":"72.49","ts":"1774007700"},{"volume":"25067","open":"72.31","close":"72.32","value":"72.32","low":"72.3","high":"72.32","ts":"1774008000"},{"volume":"5452","open":"72.43","close":"72.41","value":"72.41","low":"72.4","high":"72.43","ts":"1774008300"},{"volume":"27064","open":"72.3","close":"72.3","value":"72.3","low":"72.27","high":"72.41","ts":"1774008600"},{"volume":"27984","open":"72.23","close":"72.17","value":"72.17","low":"72.17","high":"72.23","ts":"1774008900"},{"volume":"9306","open":"72.12","close":"72.13","value":"72.13","low":"72.1","high":"72.19","ts":"1774009200"},{"volume":"5244","open":"72.22","close":"72.22","value":"72.22","low":"72.2","high":"72.22","ts":"1774009500"},{"volume":"40211","open":"72.26","close":"72.29","value":"72.29","low":"72.26","high":"72.38","ts":"1774009800"},{"volume":"18826","open":"72.26","close":"72.31","value":"72.31","low":"72.25","high":"72.31","ts":"1774010100"},{"volume":"27045","open":"72.19","close":"72.19","value":"72.19","low":"72.17","high":"72.19","ts":"1774010400"},{"volume":"12315","open":"72.19","close":"72.25","value":"72.25","low":"72.19","high":"72.25","ts":"1774010700"},{"volume":"9730","open":"72.25","close":"72.2","value":"72.2","low":"72.2","high":"72.25","ts":"1774011000"},{"volume":"2076","open":"72.22","close":"72.22","value":"72.22","low":"72.22","high":"72.22","ts":"1774011300"},{"volume":"5193","open":"72.2","close":"72.19","value":"72.19","low":"72.19","high":"72.2","ts":"1774011600"},{"volume":"1751","open":"72.22","close":"72.2","value":"72.2","low":"72.2","high":"72.22","ts":"1774011900"},{"volume":"3518","open":"72.22","close":"72.18","value":"72.18","low":"72.18","high":"72.22","ts":"1774012200"},{"volume":"3347","open":"72.18","close":"72.19","value":"72.19","low":"72.18","high":"72.19","ts":"1774012500"},{"volume":"2072","open":"72.08","close":"72.07","value":"72.07","low":"72.07","high":"72.08","ts":"1774012800"},{"volume":"7239","open":"72.19","close":"72.24","value":"72.24","low":"72.18","high":"72.24","ts":"1774013100"},{"volume":"86","open":"72.19","close":"72.19","value":"72.19","low":"72.19","high":"72.19","ts":"1774013400"},{"volume":"7914","open":"71.99","close":"71.98","value":"71.98","low":"71.92","high":"71.99","ts":"1774013700"},{"volume":"4256","open":"71.96","close":"71.96","value":"71.96","low":"71.96","high":"71.96","ts":"1774014000"},{"volume":"15738","open":"71.86","close":"71.89","value":"71.89","low":"71.86","high":"71.9","ts":"1774014300"},{"volume":"4181","open":"71.93","close":"71.88","value":"71.88","low":"71.88","high":"71.93","ts":"1774014600"},{"volume":"11345","open":"71.84","close":"71.82","value":"71.82","low":"71.82","high":"71.85","ts":"1774014900"},{"volume":"36123","open":"71.87","close":"71.94","value":"71.94","low":"71.84","high":"71.98","ts":"1774015200"},{"volume":"24140","open":"71.92","close":"71.99","value":"71.99","low":"71.91","high":"71.99","ts":"1774015500"},{"volume":"18431","open":"72","close":"72.04","value":"72.04","low":"71.97","high":"72.05","ts":"1774015800"},{"volume":"11070","open":"72.05","close":"72.04","value":"72.04","low":"72","high":"72.05","ts":"1774016100"},{"volume":"7735","open":"72.06","close":"72.03","value":"72.03","low":"72","high":"72.06","ts":"1774016400"},{"volume":"96","open":"72","close":"72","value":"72","low":"71.97","high":"72","ts":"1774016700"},{"volume":"17467","open":"72.01","close":"72.02","value":"72.02","low":"71.97","high":"72.02","ts":"1774017000"},{"volume":"12666","open":"72.06","close":"72.04","value":"72.04","low":"72.04","high":"72.06","ts":"1774017300"},{"volume":"233","open":"72.02","close":"72.02","value":"72.02","low":"72.01","high":"72.02","ts":"1774017600"},{"volume":"20266","open":"72.02","close":"72.05","value":"72.05","low":"71.99","high":"72.05","ts":"1774017900"},{"volume":"14484","open":"72.07","close":"71.99","value":"71.99","low":"71.96","high":"72.07","ts":"1774018200"},{"volume":"20537","open":"71.88","close":"71.82","value":"71.82","low":"71.82","high":"71.88","ts":"1774018500"},{"volume":"243","open":"71.92","close":"71.92","value":"71.92","low":"71.87","high":"71.92","ts":"1774018800"},{"volume":"872","open":"71.88","close":"71.87","value":"71.87","low":"71.87","high":"71.88","ts":"1774019100"},{"volume":"16625","open":"71.75","close":"71.72","value":"71.72","low":"71.72","high":"71.76","ts":"1774019400"},{"volume":"4159","open":"71.73","close":"71.76","value":"71.76","low":"71.73","high":"71.78","ts":"1774019700"},{"volume":"2095","open":"71.81","close":"71.86","value":"71.86","low":"71.81","high":"71.87","ts":"1774020000"},{"volume":"6291","open":"71.73","close":"71.84","value":"71.84","low":"71.73","high":"71.85","ts":"1774020300"},{"volume":"6539","open":"71.73","close":"71.73","value":"71.73","low":"71.72","high":"71.73","ts":"1774020600"},{"volume":"35749","open":"71.75","close":"71.65","value":"71.65","low":"71.62","high":"71.75","ts":"1774020900"},{"volume":"11","open":"71.77","close":"71.77","value":"71.77","low":"71.77","high":"71.77","ts":"1774021500"},{"volume":"2701","open":"71.76","close":"71.77","value":"71.77","low":"71.74","high":"71.77","ts":"1774022400"},{"volume":"7437","open":"72.01","close":"71.93","value":"71.93","low":"71.93","high":"72.08","ts":"1774022700"},{"volume":"228","open":"71.98","close":"71.95","value":"71.95","low":"71.95","high":"71.98","ts":"1774023000"},{"volume":"48","open":"72.01","close":"72.02","value":"72.02","low":"72.01","high":"72.02","ts":"1774023300"},{"volume":"129","open":"71.94","close":"71.94","value":"71.94","low":"71.94","high":"71.94","ts":"1774023600"},{"volume":"426","open":"71.88","close":"71.9","value":"71.9","low":"71.87","high":"71.9","ts":"1774023900"},{"volume":"102","open":"71.94","close":"71.94","value":"71.94","low":"71.94","high":"71.94","ts":"1774024200"},{"volume":"50","open":"71.92","close":"71.92","value":"71.92","low":"71.92","high":"71.92","ts":"1774024500"},{"volume":"15849","open":"71.96","close":"71.96","value":"71.96","low":"71.96","high":"72.01","ts":"1774024800"},{"volume":"23","open":"72.03","close":"72.03","value":"72.03","low":"72.03","high":"72.03","ts":"1774025100"},{"volume":"1214","open":"71.96","close":"71.99","value":"71.99","low":"71.96","high":"71.99","ts":"1774025400"},{"volume":"400","open":"71.98","close":"71.98","value":"71.98","low":"71.98","high":"71.98","ts":"1774025700"},{"volume":"1014","open":"71.96","close":"71.92","value":"71.92","low":"71.92","high":"71.96","ts":"1774026000"},{"volume":"261","open":"71.97","close":"71.96","value":"71.96","low":"71.95","high":"71.97","ts":"1774026300"},{"volume":"85","open":"71.97","close":"71.96","value":"71.96","low":"71.96","high":"71.97","ts":"1774026600"},{"volume":"5","open":"71.99","close":"71.99","value":"71.99","low":"71.99","high":"71.99","ts":"1774026900"},{"volume":"3524","open":"71.97","close":"71.99","value":"71.99","low":"71.97","high":"71.99","ts":"1774027200"},{"volume":"2598","open":"71.99","close":"71.99","value":"71.99","low":"71.99","high":"71.99","ts":"1774027500"},{"volume":"122","open":"72.02","close":"72.02","value":"72.02","low":"72.02","high":"72.02","ts":"1774027800"},{"volume":"4737","open":"71.96","close":"71.98","value":"71.98","low":"71.93","high":"71.99","ts":"1774028100"},{"volume":"1","open":"72","close":"72","value":"72","low":"72","high":"72","ts":"1774028400"},{"volume":"3000","open":"71.97","close":"71.98","value":"71.98","low":"71.97","high":"71.98","ts":"1774028700"},{"volume":"30","open":"71.95","close":"71.95","value":"71.95","low":"71.95","high":"71.98","ts":"1774029000"},{"volume":"170","open":"71.96","close":"71.96","value":"71.96","low":"71.96","high":"71.96","ts":"1774029300"},{"volume":"2","open":"71.94","close":"71.94","value":"71.94","low":"71.94","high":"71.94","ts":"1774029600"},{"volume":"771","open":"71.92","close":"71.94","value":"71.94","low":"71.92","high":"71.94","ts":"1774029900"},{"volume":"2542","open":"71.91","close":"71.93","value":"71.93","low":"71.9","high":"71.93","ts":"1774030200"},{"volume":"200","open":"71.82","close":"71.82","value":"71.82","low":"71.82","high":"71.82","ts":"1774030500"},{"volume":"5941","open":"71.88","close":"71.87","value":"71.87","low":"71.78","high":"71.88","ts":"1774030800"},{"volume":"12071","open":"71.89","close":"71.94","value":"71.94","low":"71.89","high":"71.94","ts":"1774031100"},{"volume":"616","open":"71.91","close":"71.87","value":"71.87","low":"71.87","high":"71.91","ts":"1774031400"},{"volume":"46","open":"71.95","close":"71.95","value":"71.95","low":"71.94","high":"71.95","ts":"1774031700"},{"volume":"2094","open":"71.94","close":"71.96","value":"71.96","low":"71.87","high":"71.96","ts":"1774032000"},{"volume":"424","open":"71.89","close":"71.92","value":"71.92","low":"71.88","high":"71.92","ts":"1774032300"},{"volume":"5","open":"71.86","close":"71.86","value":"71.86","low":"71.86","high":"71.86","ts":"1774032600"},{"volume":"316","open":"71.87","close":"71.88","value":"71.88","low":"71.82","high":"71.88","ts":"1774032900"},{"volume":"1179","open":"71.88","close":"71.87","value":"71.87","low":"71.87","high":"71.89","ts":"1774033200"},{"volume":"56","open":"71.89","close":"71.89","value":"71.89","low":"71.89","high":"71.89","ts":"1774033500"},{"volume":"3","open":"71.84","close":"71.84","value":"71.84","low":"71.84","high":"71.84","ts":"1774033800"},{"volume":"1","open":"71.81","close":"71.81","value":"71.81","low":"71.81","high":"71.81","ts":"1774034100"},{"volume":"656","open":"71.81","close":"71.8","value":"71.8","low":"71.8","high":"71.81","ts":"1774034400"},{"volume":"9","open":"71.81","close":"71.82","value":"71.82","low":"71.81","high":"71.82","ts":"1774034700"},{"volume":"44","open":"71.81","close":"71.82","value":"71.82","low":"71.81","high":"71.82","ts":"1774035000"},{"volume":"1030","open":"71.82","close":"71.82","value":"71.82","low":"71.82","high":"71.82","ts":"1774035300"},{"volume":"124","open":"71.87","close":"71.86","value":"71.86","low":"71.86","high":"71.87","ts":"1774035600"},{"volume":"7393","open":"71.91","close":"71.9","value":"71.9","low":"71.9","high":"71.95","ts":"1774035900"},{"volume":"4","open":"71.97","close":"71.97","value":"71.97","low":"71.97","high":"71.97","ts":"1774036200"},{"volume":"1506","open":"71.92","close":"71.96","value":"71.96","low":"71.91","high":"71.97","ts":"1774036500"},{"volume":"3014","open":"71.93","close":"71.99","value":"71.99","low":"71.93","high":"71.99","ts":"1774036800"},{"volume":"324","open":"71.84","close":"71.9","value":"71.9","low":"71.84","high":"71.91","ts":"1774037100"},{"volume":"3273","open":"71.87","close":"71.9","value":"71.9","low":"71.83","high":"71.9","ts":"1774037400"},{"volume":"12","open":"71.84","close":"71.83","value":"71.83","low":"71.83","high":"71.84","ts":"1774037700"},{"volume":"3180","open":"71.89","close":"71.85","value":"71.85","low":"71.85","high":"71.89","ts":"1774038000"},{"volume":"62684","open":"71.92","close":"71.79","value":"71.79","low":"71.7","high":"71.94","ts":"1774038300"},{"volume":"147","open":"71.81","close":"71.81","value":"71.81","low":"71.81","high":"71.81","ts":"1774038600"},{"volume":"2347","open":"72.15","close":"72.04","value":"72.04","low":"72.04","high":"72.18","ts":"1774038900"},{"volume":"11735","open":"72","close":"72.16","value":"72.16","low":"71.95","high":"72.18","ts":"1774039200"},{"volume":"10181","open":"72.14","close":"72.1","value":"72.1","low":"72.01","high":"72.16","ts":"1774039500"},{"volume":"2495","open":"71.9","close":"71.9","value":"71.9","low":"71.9","high":"71.9","ts":"1774238100"},{"volume":"8369","open":"71.87","close":"71.82","value":"71.82","low":"71.82","high":"71.97","ts":"1774238400"},{"volume":"967","open":"71.94","close":"71.88","value":"71.88","low":"71.88","high":"71.98","ts":"1774238700"},{"volume":"1510","open":"71.89","close":"71.87","value":"71.87","low":"71.87","high":"71.89","ts":"1774239000"},{"volume":"7909","open":"71.89","close":"71.85","value":"71.85","low":"71.83","high":"71.9","ts":"1774239300"},{"volume":"3300","open":"71.77","close":"71.77","value":"71.77","low":"71.77","high":"71.77","ts":"1774239600"},{"volume":"4297","open":"71.75","close":"71.75","value":"71.75","low":"71.74","high":"71.78","ts":"1774239900"},{"volume":"143","open":"71.85","close":"71.86","value":"71.86","low":"71.85","high":"71.86","ts":"1774240200"},{"volume":"7164","open":"71.86","close":"71.77","value":"71.77","low":"71.77","high":"71.86","ts":"1774240500"},{"volume":"1","open":"71.86","close":"71.86","value":"71.86","low":"71.86","high":"71.86","ts":"1774240800"},{"volume":"4946","open":"71.87","close":"71.8","value":"71.8","low":"71.8","high":"71.88","ts":"1774241100"},{"volume":"2017","open":"71.8","close":"71.8","value":"71.8","low":"71.77","high":"71.8","ts":"1774241400"},{"volume":"21","open":"71.78","close":"71.8","value":"71.8","low":"71.78","high":"71.8","ts":"1774241700"},{"volume":"10744","open":"71.64","close":"71.65","value":"71.65","low":"71.64","high":"71.7","ts":"1774242000"},{"volume":"2361","open":"71.71","close":"71.71","value":"71.71","low":"71.7","high":"71.74","ts":"1774242300"},{"volume":"532","open":"71.61","close":"71.6","value":"71.6","low":"71.58","high":"71.64","ts":"1774242600"},{"volume":"181","open":"71.58","close":"71.6","value":"71.6","low":"71.54","high":"71.62","ts":"1774242900"},{"volume":"776","open":"71.65","close":"71.61","value":"71.61","low":"71.6","high":"71.65","ts":"1774243200"},{"volume":"451","open":"71.63","close":"71.6","value":"71.6","low":"71.6","high":"71.64","ts":"1774243500"},{"volume":"83","open":"71.6","close":"71.6","value":"71.6","low":"71.6","high":"71.63","ts":"1774243800"},{"volume":"4012","open":"71.63","close":"71.61","value":"71.61","low":"71.61","high":"71.66","ts":"1774244100"},{"volume":"1560","open":"71.58","close":"71.64","value":"71.64","low":"71.58","high":"71.64","ts":"1774244400"},{"volume":"644","open":"71.63","close":"71.61","value":"71.61","low":"71.6","high":"71.63","ts":"1774244700"},{"volume":"46","open":"71.62","close":"71.66","value":"71.66","low":"71.62","high":"71.66","ts":"1774245000"},{"volume":"103","open":"71.65","close":"71.65","value":"71.65","low":"71.65","high":"71.65","ts":"1774245300"},{"volume":"1516","open":"71.6","close":"71.6","value":"71.6","low":"71.6","high":"71.64","ts":"1774245600"},{"volume":"479","open":"71.59","close":"71.57","value":"71.57","low":"71.57","high":"71.59","ts":"1774245900"},{"volume":"6551","open":"71.56","close":"71.56","value":"71.56","low":"71.55","high":"71.57","ts":"1774246200"},{"volume":"1281","open":"71.47","close":"71.47","value":"71.47","low":"71.43","high":"71.47","ts":"1774246500"},{"volume":"1699","open":"71.23","close":"71.35","value":"71.35","low":"71.23","high":"71.35","ts":"1774246800"},{"volume":"131","open":"71.3","close":"71.27","value":"71.27","low":"71.27","high":"71.3","ts":"1774247100"},{"volume":"73290","open":"71.13","close":"71","value":"71","low":"70.95","high":"71.13","ts":"1774247400"},{"volume":"5740","open":"70.99","close":"71","value":"71","low":"70.96","high":"71","ts":"1774247700"},{"volume":"438","open":"71","close":"71","value":"71","low":"70.99","high":"71","ts":"1774248000"},{"volume":"12179","open":"70.94","close":"70.96","value":"70.96","low":"70.92","high":"71","ts":"1774248300"},{"volume":"6255","open":"70.92","close":"70.93","value":"70.93","low":"70.87","high":"70.93","ts":"1774248600"},{"volume":"103255","open":"70.89","close":"70.8","value":"70.8","low":"70.75","high":"70.91","ts":"1774248900"},{"volume":"803","open":"70.91","close":"70.92","value":"70.92","low":"70.91","high":"70.95","ts":"1774249200"},{"volume":"895","open":"70.83","close":"70.84","value":"70.84","low":"70.81","high":"70.88","ts":"1774249500"},{"volume":"5158","open":"70.95","close":"70.97","value":"70.97","low":"70.95","high":"70.98","ts":"1774249800"},{"volume":"16155","open":"71","close":"70.91","value":"70.91","low":"70.91","high":"71","ts":"1774250100"},{"volume":"9156","open":"71","close":"70.97","value":"70.97","low":"70.94","high":"71","ts":"1774250400"},{"volume":"2441","open":"70.88","close":"70.94","value":"70.94","low":"70.88","high":"70.94","ts":"1774250700"},{"volume":"9135","open":"71.29","close":"71.31","value":"71.31","low":"71.29","high":"71.32","ts":"1774251000"},{"volume":"6139","open":"71.22","close":"71.24","value":"71.24","low":"71.22","high":"71.26","ts":"1774251300"},{"volume":"3144","open":"71.34","close":"71.37","value":"71.37","low":"71.34","high":"71.37","ts":"1774251600"},{"volume":"1520","open":"71.3","close":"71.32","value":"71.32","low":"71.3","high":"71.34","ts":"1774251900"},{"volume":"6439","open":"71.21","close":"71.21","value":"71.21","low":"71.21","high":"71.27","ts":"1774252200"},{"volume":"4301","open":"71.24","close":"71.24","value":"71.24","low":"71.24","high":"71.25","ts":"1774252500"},{"volume":"2220","open":"71.2","close":"71.2","value":"71.2","low":"71.2","high":"71.2","ts":"1774252800"},{"volume":"666","open":"71.3","close":"71.31","value":"71.31","low":"71.3","high":"71.31","ts":"1774253100"},{"volume":"14472","open":"71.17","close":"71.24","value":"71.24","low":"71.17","high":"71.24","ts":"1774253400"},{"volume":"1279","open":"71.18","close":"71.17","value":"71.17","low":"71.17","high":"71.18","ts":"1774253700"},{"volume":"510","open":"71.14","close":"71.13","value":"71.13","low":"71.13","high":"71.14","ts":"1774254000"},{"volume":"8494","open":"71.15","close":"71.2","value":"71.2","low":"71.15","high":"71.2","ts":"1774254300"},{"volume":"68152","open":"71.19","close":"71.28","value":"71.28","low":"71.19","high":"71.28","ts":"1774254600"},{"volume":"3620","open":"71.26","close":"71.27","value":"71.27","low":"71.25","high":"71.31","ts":"1774254900"},{"volume":"211","open":"71.09","close":"71.1","value":"71.1","low":"71.09","high":"71.1","ts":"1774255200"},{"volume":"4","open":"71.11","close":"71.12","value":"71.12","low":"71.11","high":"71.12","ts":"1774255500"},{"volume":"236","open":"71.08","close":"71.05","value":"71.05","low":"71.05","high":"71.08","ts":"1774255800"},{"volume":"6529","open":"70.89","close":"70.89","value":"70.89","low":"70.84","high":"70.89","ts":"1774256100"},{"volume":"757","open":"70.8","close":"70.8","value":"70.8","low":"70.79","high":"70.8","ts":"1774256400"},{"volume":"2409","open":"70.8","close":"70.8","value":"70.8","low":"70.8","high":"70.8","ts":"1774256700"},{"volume":"2090","open":"70.78","close":"70.8","value":"70.8","low":"70.77","high":"70.8","ts":"1774257000"},{"volume":"1290","open":"70.8","close":"70.82","value":"70.82","low":"70.77","high":"70.82","ts":"1774257300"},{"volume":"239","open":"70.86","close":"70.87","value":"70.87","low":"70.86","high":"70.88","ts":"1774257600"},{"volume":"1828","open":"70.68","close":"70.72","value":"70.72","low":"70.68","high":"70.72","ts":"1774257900"},{"volume":"2358","open":"70.73","close":"70.75","value":"70.75","low":"70.73","high":"70.76","ts":"1774258200"},{"volume":"31428","open":"70.75","close":"70.65","value":"70.65","low":"70.64","high":"70.75","ts":"1774258500"},{"volume":"1284","open":"70.58","close":"70.57","value":"70.57","low":"70.57","high":"70.58","ts":"1774258800"},{"volume":"2131","open":"70.72","close":"70.7","value":"70.7","low":"70.7","high":"70.72","ts":"1774259100"},{"volume":"5164","open":"70.6","close":"70.6","value":"70.6","low":"70.59","high":"70.64","ts":"1774259400"},{"volume":"14060","open":"70.6","close":"70.59","value":"70.59","low":"70.58","high":"70.62","ts":"1774259700"},{"volume":"10157","open":"70.62","close":"70.58","value":"70.58","low":"70.58","high":"70.62","ts":"1774260000"},{"volume":"34159","open":"70.4","close":"70.44","value":"70.44","low":"70.28","high":"70.45","ts":"1774260300"},{"volume":"13330","open":"70.36","close":"70.4","value":"70.4","low":"70.36","high":"70.48","ts":"1774260600"},{"volume":"31406","open":"70.54","close":"70.61","value":"70.61","low":"70.53","high":"70.68","ts":"1774260900"},{"volume":"9685","open":"70.57","close":"70.54","value":"70.54","low":"70.54","high":"70.6","ts":"1774261200"},{"volume":"78805","open":"70.52","close":"70.35","value":"70.35","low":"70.29","high":"70.53","ts":"1774261500"},{"volume":"1723","open":"70.3","close":"70.3","value":"70.3","low":"70.3","high":"70.33","ts":"1774261800"},{"volume":"8546","open":"70.09","close":"70.11","value":"70.11","low":"70.06","high":"70.13","ts":"1774262100"},{"volume":"706","open":"70.24","close":"70.23","value":"70.23","low":"70.21","high":"70.26","ts":"1774262400"},{"volume":"664","open":"70.2","close":"70.18","value":"70.18","low":"70.17","high":"70.21","ts":"1774262700"},{"volume":"3242","open":"70.29","close":"70.28","value":"70.28","low":"70.28","high":"70.3","ts":"1774263000"},{"volume":"7856","open":"70.28","close":"70.24","value":"70.24","low":"70.23","high":"70.29","ts":"1774263300"},{"volume":"25116","open":"70.28","close":"70.35","value":"70.35","low":"70.18","high":"70.39","ts":"1774263600"},{"volume":"237307","open":"70.35","close":"70.11","value":"70.11","low":"70","high":"70.37","ts":"1774263900"},{"volume":"12268","open":"70.13","close":"70.13","value":"70.13","low":"70.05","high":"70.17","ts":"1774264200"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"419","open":"74.42","close":"74.43","value":"74.43","low":"74.42","high":"74.43","ts":"1773658800"},{"volume":"15","open":"74.72","close":"74.79","value":"74.79","low":"74.72","high":"74.79","ts":"1773662400"},{"volume":"77386","open":"74.43","close":"74.6","value":"74.6","low":"74.43","high":"74.61","ts":"1773666000"},{"volume":"940","open":"74.6","close":"74.6","value":"74.6","low":"74.59","high":"74.6","ts":"1773669600"},{"volume":"261","open":"74.44","close":"74.44","value":"74.44","low":"74.44","high":"74.44","ts":"1773673200"},{"volume":"13","open":"74.42","close":"74.44","value":"74.44","low":"74.42","high":"74.44","ts":"1773676800"},{"volume":"3","open":"74.29","close":"74.31","value":"74.31","low":"74.29","high":"74.31","ts":"1773680400"},{"volume":"25","open":"74.14","close":"74.12","value":"74.12","low":"74.12","high":"74.14","ts":"1773684000"},{"volume":"6668","open":"74.13","close":"74.14","value":"74.14","low":"74.13","high":"74.14","ts":"1773687600"},{"volume":"6677","open":"74.25","close":"74.28","value":"74.28","low":"74.24","high":"74.29","ts":"1773691200"},{"volume":"2005","open":"74.3","close":"74.3","value":"74.3","low":"74.3","high":"74.3","ts":"1773716400"},{"volume":"894","open":"74.36","close":"74.36","value":"74.36","low":"74.36","high":"74.36","ts":"1773720000"},{"volume":"2031","open":"74.62","close":"74.62","value":"74.62","low":"74.6","high":"74.63","ts":"1773723600"},{"volume":"4","open":"74.42","close":"74.42","value":"74.42","low":"74.42","high":"74.42","ts":"1773727200"},{"volume":"1913","open":"74.37","close":"74.38","value":"74.38","low":"74.36","high":"74.38","ts":"1773730800"},{"volume":"571","open":"74.12","close":"74.14","value":"74.14","low":"74.11","high":"74.14","ts":"1773734400"},{"volume":"1019","open":"74.24","close":"74.24","value":"74.24","low":"74.22","high":"74.24","ts":"1773738000"},{"volume":"1602","open":"74.15","close":"74.19","value":"74.19","low":"74.15","high":"74.19","ts":"1773741600"},{"volume":"782","open":"74.06","close":"74.07","value":"74.07","low":"74.05","high":"74.07","ts":"1773745200"},{"volume":"2","open":"74.05","close":"74.07","value":"74.07","low":"74.05","high":"74.07","ts":"1773748800"},{"volume":"70","open":"74.06","close":"74.04","value":"74.04","low":"74.04","high":"74.06","ts":"1773752400"},{"volume":"35276","open":"73.85","close":"73.82","value":"73.82","low":"73.82","high":"73.9","ts":"1773756000"},{"volume":"666","open":"73.98","close":"73.98","value":"73.98","low":"73.98","high":"73.98","ts":"1773759600"},{"volume":"121","open":"73.86","close":"73.86","value":"73.86","low":"73.86","high":"73.89","ts":"1773763200"},{"volume":"105","open":"73.83","close":"73.83","value":"73.83","low":"73.83","high":"73.83","ts":"1773766800"},{"volume":"1","open":"73.72","close":"73.72","value":"73.72","low":"73.72","high":"73.72","ts":"1773770400"},{"volume":"54","open":"73.43","close":"73.44","value":"73.44","low":"73.43","high":"73.44","ts":"1773774000"},{"volume":"2787","open":"73.38","close":"73.26","value":"73.26","low":"73.26","high":"73.38","ts":"1773777600"},{"volume":"527","open":"73.18","close":"73.18","value":"73.18","low":"73.18","high":"73.18","ts":"1773802800"},{"volume":"5094","open":"73.38","close":"73.29","value":"73.29","low":"73.29","high":"73.38","ts":"1773806400"},{"volume":"118","open":"72.87","close":"72.88","value":"72.88","low":"72.86","high":"72.88","ts":"1773810000"},{"volume":"1929","open":"72.86","close":"72.88","value":"72.88","low":"72.86","high":"72.88","ts":"1773813600"},{"volume":"81","open":"73.19","close":"73.19","value":"73.19","low":"73.18","high":"73.19","ts":"1773817200"},{"volume":"2350","open":"73.58","close":"73.58","value":"73.58","low":"73.57","high":"73.58","ts":"1773820800"},{"volume":"634","open":"73.58","close":"73.58","value":"73.58","low":"73.52","high":"73.58","ts":"1773824400"},{"volume":"3011","open":"73.44","close":"73.38","value":"73.38","low":"73.38","high":"73.44","ts":"1773828000"},{"volume":"17","open":"73.32","close":"73.31","value":"73.31","low":"73.3","high":"73.33","ts":"1773831600"},{"volume":"620","open":"73.25","close":"73.24","value":"73.24","low":"73.24","high":"73.25","ts":"1773835200"},{"volume":"39","open":"72.95","close":"72.95","value":"72.95","low":"72.95","high":"72.95","ts":"1773838800"},{"volume":"1","open":"73","close":"73","value":"73","low":"73","high":"73","ts":"1773842400"},{"volume":"3859","open":"73.25","close":"73.25","value":"73.25","low":"73.25","high":"73.25","ts":"1773846000"},{"volume":"7","open":"73.32","close":"73.32","value":"73.32","low":"73.32","high":"73.32","ts":"1773849600"},{"volume":"469","open":"73","close":"73.01","value":"73.01","low":"73","high":"73.03","ts":"1773853200"},{"volume":"2","open":"73.09","close":"73.1","value":"73.1","low":"73.09","high":"73.1","ts":"1773856800"},{"volume":"6","open":"73.1","close":"73.09","value":"73.09","low":"73.09","high":"73.1","ts":"1773860400"},{"volume":"2241","open":"73.27","close":"73.3","value":"73.3","low":"73.18","high":"73.3","ts":"1773864000"},{"volume":"1840","open":"73.3","close":"73.3","value":"73.3","low":"73.3","high":"73.3","ts":"1773889200"},{"volume":"26","open":"73.24","close":"73.24","value":"73.24","low":"73.24","high":"73.24","ts":"1773892800"},{"volume":"2","open":"73.37","close":"73.37","value":"73.37","low":"73.37","high":"73.37","ts":"1773896400"},{"volume":"9877","open":"73.12","close":"73.05","value":"73.05","low":"73.05","high":"73.12","ts":"1773900000"},{"volume":"6460","open":"73.07","close":"73.06","value":"73.06","low":"73.06","high":"73.07","ts":"1773903600"},{"volume":"789","open":"73.15","close":"73.15","value":"73.15","low":"73.1","high":"73.15","ts":"1773907200"},{"volume":"4980","open":"73.37","close":"73.38","value":"73.38","low":"73.36","high":"73.38","ts":"1773910800"},{"volume":"244","open":"73.4","close":"73.4","value":"73.4","low":"73.4","high":"73.4","ts":"1773914400"},{"volume":"593","open":"73.76","close":"73.76","value":"73.76","low":"73.73","high":"73.77","ts":"1773918000"},{"volume":"60","open":"73.46","close":"73.46","value":"73.46","low":"73.46","high":"73.46","ts":"1773921600"},{"volume":"7495","open":"73.51","close":"73.56","value":"73.56","low":"73.48","high":"73.57","ts":"1773925200"},{"volume":"3068","open":"73.68","close":"73.63","value":"73.63","low":"73.63","high":"73.68","ts":"1773928800"},{"volume":"10","open":"73.86","close":"73.86","value":"73.86","low":"73.86","high":"73.86","ts":"1773932400"},{"volume":"25","open":"73.8","close":"73.8","value":"73.8","low":"73.8","high":"73.8","ts":"1773936000"},{"volume":"1048","open":"73.73","close":"73.7","value":"73.7","low":"73.7","high":"73.73","ts":"1773939600"},{"volume":"20507","open":"73.58","close":"73.66","value":"73.66","low":"73.58","high":"73.66","ts":"1773943200"},{"volume":"5","open":"73.65","close":"73.66","value":"73.66","low":"73.65","high":"73.66","ts":"1773946800"},{"volume":"16","open":"73.66","close":"73.7","value":"73.7","low":"73.66","high":"73.7","ts":"1773950400"},{"volume":"459","open":"73.73","close":"73.73","value":"73.73","low":"73.73","high":"73.73","ts":"1773975600"},{"volume":"246","open":"73.92","close":"73.92","value":"73.92","low":"73.91","high":"73.92","ts":"1773979200"},{"volume":"2245","open":"73.93","close":"73.91","value":"73.91","low":"73.91","high":"73.94","ts":"1773982800"},{"volume":"1573","open":"73.99","close":"73.91","value":"73.91","low":"73.91","high":"73.99","ts":"1773986400"},{"volume":"3201","open":"74.05","close":"74.04","value":"74.04","low":"74.04","high":"74.05","ts":"1773990000"},{"volume":"70","open":"73.92","close":"73.91","value":"73.91","low":"73.91","high":"73.92","ts":"1773993600"},{"volume":"3205","open":"73.8","close":"73.83","value":"73.83","low":"73.8","high":"73.83","ts":"1773997200"},{"volume":"8690","open":"72.62","close":"72.59","value":"72.59","low":"72.59","high":"72.64","ts":"1774000800"},{"volume":"44","open":"72.49","close":"72.49","value":"72.49","low":"72.49","high":"72.49","ts":"1774004400"},{"volume":"2076","open":"72.22","close":"72.22","value":"72.22","low":"72.22","high":"72.22","ts":"1774008000"},{"volume":"11345","open":"71.84","close":"71.82","value":"71.82","low":"71.82","high":"71.85","ts":"1774011600"},{"volume":"20537","open":"71.88","close":"71.82","value":"71.82","low":"71.82","high":"71.88","ts":"1774015200"},{"volume":"11","open":"71.77","close":"71.77","value":"71.77","low":"71.77","high":"71.77","ts":"1774018800"},{"volume":"400","open":"71.98","close":"71.98","value":"71.98","low":"71.98","high":"71.98","ts":"1774022400"},{"volume":"170","open":"71.96","close":"71.96","value":"71.96","low":"71.96","high":"71.96","ts":"1774026000"},{"volume":"15499","open":"71.99","close":"71.88","value":"71.88","low":"71.82","high":"71.99","ts":"1774029600"},{"volume":"88579","open":"71.88","close":"71.96","value":"71.96","low":"71.77","high":"72","ts":"1774033200"},{"volume":"270388","open":"71.96","close":"72.1","value":"72.1","low":"71.7","high":"72.2","ts":"1774036800"},{"volume":"2495","open":"71.9","close":"71.9","value":"71.9","low":"71.9","high":"71.9","ts":"1774234800"},{"volume":"21","open":"71.78","close":"71.8","value":"71.8","low":"71.78","high":"71.8","ts":"1774238400"},{"volume":"103","open":"71.65","close":"71.65","value":"71.65","low":"71.65","high":"71.65","ts":"1774242000"},{"volume":"103255","open":"70.89","close":"70.8","value":"70.8","low":"70.75","high":"70.91","ts":"1774245600"},{"volume":"4301","open":"71.24","close":"71.24","value":"71.24","low":"71.24","high":"71.25","ts":"1774249200"},{"volume":"6529","open":"70.89","close":"70.89","value":"70.89","low":"70.84","high":"70.89","ts":"1774252800"},{"volume":"559188","open":"70.8","close":"70.59","value":"70.59","low":"70.44","high":"70.89","ts":"1774256400"},{"volume":"1172046","open":"70.61","close":"70.24","value":"70.24","low":"70.06","high":"70.68","ts":"1774260000"},{"volume":"274691","open":"70.28","close":"70.13","value":"70.13","low":"70","high":"70.39","ts":"1774263600"}]},{"range":"month","tabText":"Месяц","data":[{"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":"4053459","open":"71.9","close":"70.13","value":"70.13","low":"70","high":"72.1","ts":"1774213200"}]},{"range":"year","tabText":"Год","data":[{"volume":"22804008","open":"127.93","close":"124.53","value":"124.53","low":"123.06","high":"128.56","ts":"1742763600"},{"volume":"21442010","open":"124.62","close":"125.3","value":"125.3","low":"121.11","high":"126.9","ts":"1742850000"},{"volume":"12759158","open":"125.52","close":"123.64","value":"123.64","low":"122.66","high":"126.28","ts":"1742936400"},{"volume":"22484212","open":"123.5","close":"117.53","value":"117.53","low":"117.16","high":"123.6","ts":"1743022800"},{"volume":"6740076","open":"113.46","close":"114.26","value":"114.26","low":"113.4","high":"115.48","ts":"1743109200"},{"volume":"104731","open":"111.66","close":"111.65","value":"111.65","low":"111.65","high":"111.78","ts":"1743195600"},{"volume":"496147","open":"111.65","close":"111.65","value":"111.65","low":"111.65","high":"112.4","ts":"1743282000"},{"volume":"18543944","open":"110.99","close":"111.65","value":"111.65","low":"108.29","high":"114.65","ts":"1743368400"},{"volume":"19869136","open":"111.65","close":"109.46","value":"109.46","low":"109","high":"115","ts":"1743454800"},{"volume":"18337640","open":"109.49","close":"110.3","value":"110.3","low":"107","high":"111.78","ts":"1743541200"},{"volume":"24023012","open":"110.3","close":"107.06","value":"107.06","low":"104","high":"111.46","ts":"1743627600"},{"volume":"37153164","open":"107.37","close":"98.28","value":"98.28","low":"98.09","high":"107.43","ts":"1743714000"},{"volume":"5256511","open":"98","close":"98.26","value":"98.26","low":"96.31","high":"100.1","ts":"1743800400"},{"volume":"2989567","open":"97.94","close":"100.47","value":"100.47","low":"97.49","high":"100.5","ts":"1743886800"},{"volume":"43136892","open":"98.5","close":"93.86","value":"93.86","low":"89.36","high":"99.44","ts":"1743973200"},{"volume":"30631726","open":"94.12","close":"88.7","value":"88.7","low":"87.9","high":"97.17","ts":"1744059600"},{"volume":"55390388","open":"88.52","close":"94.84","value":"94.84","low":"84.1","high":"95.15","ts":"1744146000"},{"volume":"51683932","open":"94.31","close":"95.87","value":"95.87","low":"92.23","high":"97.95","ts":"1744232400"},{"volume":"33455396","open":"95.87","close":"97.35","value":"97.35","low":"94.65","high":"98.61","ts":"1744318800"},{"volume":"2854668","open":"97.6","close":"98.75","value":"98.75","low":"97.55","high":"99","ts":"1744405200"},{"volume":"1798410","open":"98.98","close":"98.79","value":"98.79","low":"97.86","high":"98.98","ts":"1744491600"},{"volume":"19519192","open":"98.93","close":"94.59","value":"94.59","low":"93.88","high":"98.93","ts":"1744578000"},{"volume":"2929116","open":"92.61","close":"93.34","value":"93.34","low":"92.44","high":"94.1","ts":"1744664400"},{"volume":"21353688","open":"93.34","close":"94.71","value":"94.71","low":"91.3","high":"96.65","ts":"1744750800"},{"volume":"18834244","open":"94.62","close":"96.62","value":"96.62","low":"94.02","high":"96.77","ts":"1744837200"},{"volume":"18472142","open":"96","close":"93.85","value":"93.85","low":"92.75","high":"96","ts":"1744923600"},{"volume":"648728","open":"94.9","close":"94.7","value":"94.7","low":"94.62","high":"94.96","ts":"1745182800"},{"volume":"35098872","open":"94.75","close":"98.56","value":"98.56","low":"94.7","high":"100.2","ts":"1745269200"},{"volume":"17454804","open":"98.6","close":"96.95","value":"96.95","low":"95.12","high":"99.03","ts":"1745355600"},{"volume":"11501190","open":"96.95","close":"96.58","value":"96.58","low":"96.32","high":"98.3","ts":"1745442000"},{"volume":"18566780","open":"97.1","close":"97.37","value":"97.37","low":"94.56","high":"98.17","ts":"1745528400"},{"volume":"6185861","open":"97.5","close":"98","value":"98","low":"97.5","high":"99.39","ts":"1745614800"},{"volume":"1411662","open":"98.15","close":"98.46","value":"98.46","low":"97.74","high":"98.49","ts":"1745701200"},{"volume":"19168348","open":"98.26","close":"97","value":"97","low":"96.23","high":"98.7","ts":"1745787600"},{"volume":"28285724","open":"97","close":"93.16","value":"93.16","low":"91.63","high":"97.03","ts":"1745874000"},{"volume":"24824196","open":"92.99","close":"92.13","value":"92.13","low":"89.77","high":"92.99","ts":"1745960400"},{"volume":"12820659","open":"91.52","close":"89.29","value":"89.29","low":"88.52","high":"91.68","ts":"1746133200"},{"volume":"1836677","open":"89.3","close":"88.93","value":"88.93","low":"88.6","high":"89.97","ts":"1746219600"},{"volume":"1687163","open":"88.93","close":"89.21","value":"89.21","low":"88.78","high":"89.48","ts":"1746306000"},{"volume":"20734146","open":"89.2","close":"87.22","value":"87.22","low":"85.7","high":"89.39","ts":"1746392400"},{"volume":"14102354","open":"87.5","close":"88.54","value":"88.54","low":"86.45","high":"89.7","ts":"1746478800"},{"volume":"17074090","open":"88.14","close":"89.4","value":"89.4","low":"87.53","high":"90.62","ts":"1746565200"},{"volume":"11829461","open":"89.47","close":"90.59","value":"90.59","low":"89.43","high":"91.78","ts":"1746651600"},{"volume":"1974928","open":"90.59","close":"90.03","value":"90.03","low":"89.77","high":"91.06","ts":"1746824400"},{"volume":"4263888","open":"91","close":"91.12","value":"91.12","low":"90.65","high":"92.32","ts":"1746910800"},{"volume":"8670725","open":"91.8","close":"91.74","value":"91.74","low":"91.2","high":"92.76","ts":"1746997200"},{"volume":"10194905","open":"91.74","close":"90.38","value":"90.38","low":"90.01","high":"92.2","ts":"1747083600"},{"volume":"7869749","open":"89.75","close":"88.35","value":"88.35","low":"88.2","high":"91.41","ts":"1747170000"},{"volume":"12920774","open":"88.51","close":"88.75","value":"88.75","low":"87","high":"89.67","ts":"1747256400"},{"volume":"9569127","open":"88.75","close":"88.64","value":"88.64","low":"86.57","high":"89.19","ts":"1747342800"},{"volume":"1184694","open":"88.7","close":"89.98","value":"89.98","low":"88.6","high":"90.25","ts":"1747429200"},{"volume":"1257320","open":"90.25","close":"90.78","value":"90.78","low":"90.2","high":"91.05","ts":"1747515600"},{"volume":"13813446","open":"90.85","close":"91.21","value":"91.21","low":"89.55","high":"92.31","ts":"1747602000"},{"volume":"7460136","open":"91.22","close":"89.19","value":"89.19","low":"88.64","high":"91.65","ts":"1747688400"},{"volume":"6022035","open":"89.44","close":"87.47","value":"87.47","low":"87.27","high":"89.57","ts":"1747774800"},{"volume":"11958881","open":"87.47","close":"87.47","value":"87.47","low":"85.52","high":"89.23","ts":"1747861200"},{"volume":"7284545","open":"87.1","close":"86.84","value":"86.84","low":"85.8","high":"87.87","ts":"1747947600"},{"volume":"13073902","open":"86.5","close":"82.49","value":"82.49","low":"81.15","high":"86.83","ts":"1748206800"},{"volume":"14691743","open":"82.37","close":"84.06","value":"84.06","low":"80.2","high":"84.9","ts":"1748293200"},{"volume":"14913498","open":"84.07","close":"87.4","value":"87.4","low":"84.07","high":"88.48","ts":"1748379600"},{"volume":"14283574","open":"87.44","close":"82.91","value":"82.91","low":"82.82","high":"87.94","ts":"1748466000"},{"volume":"23636388","open":"82.68","close":"85.02","value":"85.02","low":"81.81","high":"85.35","ts":"1748552400"},{"volume":"1346353","open":"85.55","close":"85.64","value":"85.64","low":"85.11","high":"85.96","ts":"1748638800"},{"volume":"4845608","open":"85.25","close":"82.46","value":"82.46","low":"82.46","high":"85.25","ts":"1748725200"},{"volume":"13363649","open":"82.58","close":"86.91","value":"86.91","low":"82.03","high":"86.96","ts":"1748811600"},{"volume":"19288602","open":"86.87","close":"89.55","value":"89.55","low":"85.8","high":"89.97","ts":"1748898000"},{"volume":"12804927","open":"89.51","close":"90.37","value":"90.37","low":"88.5","high":"90.68","ts":"1748984400"},{"volume":"8891956","open":"90.3","close":"91.76","value":"91.76","low":"90","high":"92.12","ts":"1749070800"},{"volume":"39297840","open":"92.15","close":"87.39","value":"87.39","low":"86.9","high":"98","ts":"1749157200"},{"volume":"707523","open":"87.12","close":"88","value":"88","low":"87.11","high":"88.21","ts":"1749243600"},{"volume":"1510351","open":"87.66","close":"87","value":"87","low":"86.13","high":"87.98","ts":"1749330000"},{"volume":"622511","open":"85.05","close":"84.74","value":"84.74","low":"84.6","high":"85.35","ts":"1749416400"},{"volume":"14521608","open":"84.74","close":"83.75","value":"83.75","low":"82.18","high":"85.96","ts":"1749502800"},{"volume":"5751764","open":"84.1","close":"84.46","value":"84.46","low":"83.17","high":"85.28","ts":"1749589200"},{"volume":"2548763","open":"84.77","close":"84.68","value":"84.68","low":"84.1","high":"85.11","ts":"1749762000"},{"volume":"383918","open":"84.5","close":"84.9","value":"84.9","low":"84.4","high":"85.3","ts":"1749848400"},{"volume":"563939","open":"85.13","close":"84.58","value":"84.58","low":"84.55","high":"85.47","ts":"1749934800"},{"volume":"4274074","open":"84.88","close":"83.36","value":"83.36","low":"83.05","high":"85.29","ts":"1750021200"},{"volume":"10786085","open":"83.36","close":"86.17","value":"86.17","low":"82.61","high":"86.49","ts":"1750107600"},{"volume":"1994550","open":"85.47","close":"85.49","value":"85.49","low":"84.71","high":"85.56","ts":"1750194000"},{"volume":"8258512","open":"85.49","close":"84.07","value":"84.07","low":"83.5","high":"86.47","ts":"1750280400"},{"volume":"6263274","open":"84","close":"84.27","value":"84.27","low":"82.91","high":"84.52","ts":"1750366800"},{"volume":"15753466","open":"84.3","close":"81.46","value":"81.46","low":"80.75","high":"84.4","ts":"1750626000"},{"volume":"10176274","open":"81.3","close":"82.94","value":"82.94","low":"81.11","high":"83.15","ts":"1750712400"},{"volume":"5407484","open":"83","close":"82.2","value":"82.2","low":"82.05","high":"83.39","ts":"1750798800"},{"volume":"7926756","open":"82.27","close":"81.58","value":"81.58","low":"80.88","high":"82.81","ts":"1750885200"},{"volume":"14548387","open":"81.49","close":"81.8","value":"81.8","low":"80","high":"82.24","ts":"1750971600"},{"volume":"682397","open":"81.85","close":"81.63","value":"81.63","low":"81.6","high":"82.23","ts":"1751058000"},{"volume":"1006955","open":"81.63","close":"82.09","value":"82.09","low":"81.53","high":"82.47","ts":"1751144400"},{"volume":"34581036","open":"82","close":"86.06","value":"86.06","low":"81.9","high":"86.34","ts":"1751230800"},{"volume":"40189908","open":"85.84","close":"89.6","value":"89.6","low":"84.81","high":"91.82","ts":"1751317200"},{"volume":"14448136","open":"89.6","close":"88.89","value":"88.89","low":"87.91","high":"90.1","ts":"1751403600"},{"volume":"1381043","open":"90.15","close":"90.28","value":"90.28","low":"89.77","high":"90.5","ts":"1751490000"},{"volume":"11653413","open":"90.25","close":"88.53","value":"88.53","low":"87.63","high":"90.3","ts":"1751576400"},{"volume":"510603","open":"88.55","close":"88.58","value":"88.58","low":"88.17","high":"89","ts":"1751662800"},{"volume":"645372","open":"88.8","close":"88.6","value":"88.6","low":"88.22","high":"88.8","ts":"1751749200"},{"volume":"13052175","open":"88.33","close":"86.17","value":"86.17","low":"85.54","high":"88.55","ts":"1751835600"},{"volume":"15876778","open":"86","close":"86.23","value":"86.23","low":"84.68","high":"88.3","ts":"1751922000"},{"volume":"13049019","open":"86.21","close":"86.79","value":"86.79","low":"84.56","high":"87.5","ts":"1752008400"},{"volume":"8281947","open":"86.7","close":"86.01","value":"86.01","low":"85.74","high":"87.79","ts":"1752094800"},{"volume":"10551028","open":"86","close":"83.07","value":"83.07","low":"82.55","high":"86.1","ts":"1752181200"},{"volume":"349125","open":"83.22","close":"83.62","value":"83.62","low":"83.22","high":"83.95","ts":"1752267600"},{"volume":"445853","open":"83.62","close":"82.9","value":"82.9","low":"82.69","high":"83.88","ts":"1752354000"},{"volume":"15929978","open":"82.89","close":"88","value":"88","low":"81.82","high":"88.96","ts":"1752440400"},{"volume":"7503765","open":"88.01","close":"87.29","value":"87.29","low":"87.01","high":"88.65","ts":"1752526800"},{"volume":"13758490","open":"87.2","close":"86.07","value":"86.07","low":"85.46","high":"87.49","ts":"1752613200"},{"volume":"8642523","open":"86.36","close":"86.46","value":"86.46","low":"85.8","high":"87.48","ts":"1752699600"},{"volume":"30293660","open":"86.46","close":"91.99","value":"91.99","low":"86.17","high":"92.25","ts":"1752786000"},{"volume":"2984161","open":"92.39","close":"92.8","value":"92.8","low":"92.1","high":"93.6","ts":"1752872400"},{"volume":"773009","open":"92.81","close":"93.04","value":"93.04","low":"92.62","high":"93.45","ts":"1752958800"},{"volume":"13679233","open":"93","close":"92.4","value":"92.4","low":"91.43","high":"94.4","ts":"1753045200"},{"volume":"7859378","open":"92.37","close":"91.69","value":"91.69","low":"91.1","high":"92.89","ts":"1753131600"},{"volume":"8907296","open":"91.9","close":"90.93","value":"90.93","low":"90.4","high":"92.46","ts":"1753218000"},{"volume":"10601413","open":"90.85","close":"92.35","value":"92.35","low":"90.7","high":"93","ts":"1753304400"},{"volume":"24903588","open":"91.87","close":"87.7","value":"87.7","low":"86.93","high":"92.82","ts":"1753390800"},{"volume":"1022742","open":"87.71","close":"87.76","value":"87.76","low":"87.05","high":"88.18","ts":"1753477200"},{"volume":"614694","open":"87.8","close":"87.29","value":"87.29","low":"87.22","high":"87.81","ts":"1753563600"},{"volume":"17864042","open":"87.18","close":"84.87","value":"84.87","low":"84.41","high":"87.37","ts":"1753650000"},{"volume":"9358542","open":"84.87","close":"85.52","value":"85.52","low":"84.22","high":"86.5","ts":"1753736400"},{"volume":"4411426","open":"85.56","close":"85.09","value":"85.09","low":"84.55","high":"85.8","ts":"1753822800"},{"volume":"4694261","open":"85.12","close":"84.79","value":"84.79","low":"84.23","high":"85.95","ts":"1753909200"},{"volume":"6711768","open":"84.9","close":"84.99","value":"84.99","low":"84.45","high":"85.78","ts":"1753995600"},{"volume":"8185430","open":"85.35","close":"86.59","value":"86.59","low":"85.01","high":"86.92","ts":"1754254800"},{"volume":"5220556","open":"86.62","close":"86.54","value":"86.54","low":"85.89","high":"87.15","ts":"1754341200"},{"volume":"11021413","open":"86.5","close":"87.71","value":"87.71","low":"85.44","high":"88.36","ts":"1754427600"},{"volume":"13473114","open":"87.8","close":"89.35","value":"89.35","low":"87.12","high":"90.5","ts":"1754514000"},{"volume":"8116665","open":"89.36","close":"90.3","value":"90.3","low":"88.05","high":"90.44","ts":"1754600400"},{"volume":"398602","open":"89.63","close":"90.12","value":"90.12","low":"89.54","high":"90.19","ts":"1754859600"},{"volume":"5039074","open":"90.12","close":"90.73","value":"90.73","low":"88.84","high":"90.8","ts":"1754946000"},{"volume":"6972985","open":"90.87","close":"91.23","value":"91.23","low":"90.02","high":"91.76","ts":"1755032400"},{"volume":"6193331","open":"91","close":"90.87","value":"90.87","low":"89.62","high":"91.77","ts":"1755118800"},{"volume":"5312236","open":"90.9","close":"90.33","value":"90.33","low":"89.78","high":"91.38","ts":"1755205200"},{"volume":"2681883","open":"88.55","close":"88.47","value":"88.47","low":"87.56","high":"88.87","ts":"1755291600"},{"volume":"601685","open":"88.47","close":"87.76","value":"87.76","low":"87.57","high":"88.69","ts":"1755378000"},{"volume":"13816111","open":"87.75","close":"91.21","value":"91.21","low":"87.5","high":"91.93","ts":"1755464400"},{"volume":"15108274","open":"91.43","close":"91.02","value":"91.02","low":"90","high":"93.41","ts":"1755550800"},{"volume":"3695423","open":"91.05","close":"90.86","value":"90.86","low":"90.06","high":"91.3","ts":"1755637200"},{"volume":"7292300","open":"89.44","close":"87.67","value":"87.67","low":"87.28","high":"90.07","ts":"1755723600"},{"volume":"5060086","open":"87.87","close":"88.55","value":"88.55","low":"87.5","high":"88.8","ts":"1755810000"},{"volume":"140979","open":"88.5","close":"88.52","value":"88.52","low":"88.39","high":"88.77","ts":"1755896400"},{"volume":"229000","open":"88.5","close":"88.2","value":"88.2","low":"88.08","high":"88.74","ts":"1755982800"},{"volume":"103553","open":"87.15","close":"87","value":"87","low":"86.98","high":"87.15","ts":"1756069200"},{"volume":"4055632","open":"87","close":"87.11","value":"87.11","low":"86.52","high":"88.09","ts":"1756155600"},{"volume":"1607908","open":"86.48","close":"85.7","value":"85.7","low":"85.58","high":"86.48","ts":"1756242000"},{"volume":"64799408","open":"85.99","close":"81.22","value":"81.22","low":"80.66","high":"85.99","ts":"1756328400"},{"volume":"13364761","open":"81.01","close":"81.58","value":"81.58","low":"80.4","high":"82.33","ts":"1756414800"},{"volume":"479588","open":"81.62","close":"81.65","value":"81.65","low":"81.4","high":"81.97","ts":"1756501200"},{"volume":"667146","open":"81.76","close":"81.59","value":"81.59","low":"81.4","high":"81.97","ts":"1756587600"},{"volume":"21920088","open":"81.59","close":"79.02","value":"79.02","low":"78.38","high":"82.24","ts":"1756674000"},{"volume":"21127664","open":"79.02","close":"79.36","value":"79.36","low":"77.33","high":"80.23","ts":"1756760400"},{"volume":"9909777","open":"79.36","close":"79.92","value":"79.92","low":"78.34","high":"80.4","ts":"1756846800"},{"volume":"8699645","open":"79.95","close":"79.72","value":"79.72","low":"78.9","high":"80.79","ts":"1756933200"},{"volume":"360535","open":"80.11","close":"80.11","value":"80.11","low":"80","high":"80.3","ts":"1757019600"},{"volume":"358229","open":"80.12","close":"80.23","value":"80.23","low":"79.89","high":"80.4","ts":"1757106000"},{"volume":"71057","open":"80.18","close":"80.23","value":"80.23","low":"80.15","high":"80.3","ts":"1757192400"},{"volume":"11150656","open":"80.23","close":"82.59","value":"82.59","low":"79.9","high":"82.7","ts":"1757278800"},{"volume":"15768846","open":"82.59","close":"84.53","value":"84.53","low":"81.84","high":"84.7","ts":"1757365200"},{"volume":"15085604","open":"84.8","close":"82.36","value":"82.36","low":"81.95","high":"84.84","ts":"1757451600"},{"volume":"11299060","open":"82.4","close":"81.88","value":"81.88","low":"80.88","high":"82.67","ts":"1757538000"},{"volume":"20849652","open":"81.88","close":"79.24","value":"79.24","low":"78.37","high":"82.49","ts":"1757624400"},{"volume":"595249","open":"79.24","close":"79.05","value":"79.05","low":"78.74","high":"79.55","ts":"1757710800"},{"volume":"787851","open":"79.24","close":"79.61","value":"79.61","low":"78.88","high":"79.7","ts":"1757797200"},{"volume":"15749933","open":"79.63","close":"76.72","value":"76.72","low":"75.75","high":"80.23","ts":"1757883600"},{"volume":"9355553","open":"76.72","close":"77.13","value":"77.13","low":"76.35","high":"77.85","ts":"1757970000"},{"volume":"8793154","open":"77.13","close":"76.51","value":"76.51","low":"75.51","high":"77.43","ts":"1758056400"},{"volume":"3145149","open":"76.07","close":"75.28","value":"75.28","low":"75.14","high":"76.32","ts":"1758142800"},{"volume":"13219429","open":"75.18","close":"72.2","value":"72.2","low":"72","high":"75.39","ts":"1758229200"},{"volume":"12202230","open":"72.15","close":"73.61","value":"73.61","low":"71","high":"73.82","ts":"1758488400"},{"volume":"10163136","open":"73.52","close":"72.24","value":"72.24","low":"71.54","high":"74.39","ts":"1758574800"},{"volume":"18673996","open":"72","close":"75.29","value":"75.29","low":"71.2","high":"76.2","ts":"1758661200"},{"volume":"9012111","open":"74.52","close":"74.15","value":"74.15","low":"73.62","high":"75.8","ts":"1758747600"},{"volume":"7275710","open":"74.15","close":"74.81","value":"74.81","low":"73.12","high":"75.3","ts":"1758834000"},{"volume":"184363","open":"75","close":"74.96","value":"74.96","low":"74.81","high":"75.1","ts":"1758920400"},{"volume":"302603","open":"74.9","close":"75.08","value":"75.08","low":"74.9","high":"75.27","ts":"1759006800"},{"volume":"11160781","open":"74.64","close":"73","value":"73","low":"71.8","high":"75.38","ts":"1759093200"},{"volume":"9364819","open":"73.05","close":"72.46","value":"72.46","low":"71.8","high":"73.6","ts":"1759179600"},{"volume":"21499764","open":"72.8","close":"67.07","value":"67.07","low":"66.58","high":"73.11","ts":"1759266000"},{"volume":"23535540","open":"66.99","close":"67.33","value":"67.33","low":"66.17","high":"69.24","ts":"1759352400"},{"volume":"15348707","open":"67.46","close":"65.26","value":"65.26","low":"64.91","high":"69.66","ts":"1759438800"},{"volume":"4008236","open":"65.5","close":"63.95","value":"63.95","low":"63.47","high":"65.56","ts":"1759525200"},{"volume":"1420639","open":"64.1","close":"64.8","value":"64.8","low":"63.74","high":"64.99","ts":"1759611600"},{"volume":"28972496","open":"64.8","close":"69.31","value":"69.31","low":"64.1","high":"69.45","ts":"1759698000"},{"volume":"18662426","open":"69.2","close":"69.49","value":"69.49","low":"67.44","high":"69.7","ts":"1759784400"},{"volume":"33538944","open":"69.43","close":"65.7","value":"65.7","low":"64.37","high":"70.45","ts":"1759870800"},{"volume":"30240518","open":"65.7","close":"68.11","value":"68.11","low":"63.57","high":"69.48","ts":"1759957200"},{"volume":"13232586","open":"68.2","close":"65.59","value":"65.59","low":"65.2","high":"68.28","ts":"1760043600"},{"volume":"786505","open":"65.44","close":"65.91","value":"65.91","low":"65.34","high":"66.26","ts":"1760130000"},{"volume":"1461023","open":"65.92","close":"66.69","value":"66.69","low":"65.74","high":"66.76","ts":"1760216400"},{"volume":"12330604","open":"66.7","close":"65.39","value":"65.39","low":"65.03","high":"67.45","ts":"1760302800"},{"volume":"14510705","open":"65.38","close":"64.68","value":"64.68","low":"64","high":"66.03","ts":"1760389200"},{"volume":"19171120","open":"64.45","close":"64.87","value":"64.87","low":"63.41","high":"66.41","ts":"1760475600"},{"volume":"8001415","open":"69.77","close":"72.13","value":"72.13","low":"68.5","high":"73.1","ts":"1760562000"},{"volume":"18942240","open":"72.3","close":"72.44","value":"72.44","low":"71.45","high":"73.44","ts":"1760648400"},{"volume":"2199310","open":"73.05","close":"73.45","value":"73.45","low":"72.82","high":"73.99","ts":"1760734800"},{"volume":"2311912","open":"73.54","close":"72.8","value":"72.8","low":"72.33","high":"73.86","ts":"1760821200"},{"volume":"9946815","open":"72.9","close":"71.24","value":"71.24","low":"70.8","high":"72.9","ts":"1760907600"},{"volume":"18733028","open":"71.24","close":"68.34","value":"68.34","low":"67.16","high":"71.24","ts":"1760994000"},{"volume":"13124415","open":"68.34","close":"67.23","value":"67.23","low":"66.5","high":"69.47","ts":"1761080400"},{"volume":"10993924","open":"66.1","close":"68.12","value":"68.12","low":"65.61","high":"68.26","ts":"1761166800"},{"volume":"19022172","open":"68.09","close":"66.26","value":"66.26","low":"65.52","high":"69.97","ts":"1761253200"},{"volume":"11177635","open":"66.2","close":"62.61","value":"62.61","low":"62.5","high":"66.2","ts":"1761512400"},{"volume":"10429992","open":"62.87","close":"65.28","value":"65.28","low":"61.91","high":"66.16","ts":"1761598800"},{"volume":"8805560","open":"65.18","close":"65.1","value":"65.1","low":"64.51","high":"65.87","ts":"1761685200"},{"volume":"45393600","open":"65.15","close":"67.37","value":"67.37","low":"64.35","high":"74.99","ts":"1761771600"},{"volume":"14560161","open":"67.5","close":"64.34","value":"64.34","low":"64.2","high":"67.86","ts":"1761858000"},{"volume":"5667879","open":"64.3","close":"65.17","value":"65.17","low":"64.14","high":"66.1","ts":"1761944400"},{"volume":"4035433","open":"65.2","close":"65.95","value":"65.95","low":"65.2","high":"66.5","ts":"1762117200"},{"volume":"10171031","open":"65.95","close":"66.02","value":"66.02","low":"64.81","high":"66.97","ts":"1762290000"},{"volume":"4519694","open":"66.12","close":"66.11","value":"66.11","low":"65.26","high":"66.57","ts":"1762376400"},{"volume":"9857077","open":"66.02","close":"67.14","value":"67.14","low":"65.73","high":"67.7","ts":"1762462800"},{"volume":"313355","open":"67.29","close":"67.09","value":"67.09","low":"66.91","high":"67.42","ts":"1762549200"},{"volume":"345768","open":"67.14","close":"67.31","value":"67.31","low":"66.91","high":"67.32","ts":"1762635600"},{"volume":"6094427","open":"67.48","close":"66.55","value":"66.55","low":"66.09","high":"67.99","ts":"1762722000"},{"volume":"3466807","open":"66.45","close":"66.97","value":"66.97","low":"65.85","high":"67.25","ts":"1762808400"},{"volume":"3349240","open":"67.21","close":"65.8","value":"65.8","low":"65.55","high":"67.22","ts":"1762894800"},{"volume":"5773747","open":"65.67","close":"64.89","value":"64.89","low":"64.65","high":"66.49","ts":"1762981200"},{"volume":"4103571","open":"64.95","close":"64.72","value":"64.72","low":"64.2","high":"65.41","ts":"1763067600"},{"volume":"305302","open":"64.8","close":"64.88","value":"64.88","low":"64.67","high":"65.1","ts":"1763154000"},{"volume":"259358","open":"64.77","close":"64.93","value":"64.93","low":"64.65","high":"65.05","ts":"1763240400"},{"volume":"5266719","open":"64.96","close":"64.81","value":"64.81","low":"64.26","high":"65.75","ts":"1763326800"},{"volume":"9502131","open":"64.81","close":"67.14","value":"67.14","low":"64.57","high":"67.45","ts":"1763413200"},{"volume":"17916732","open":"67.45","close":"69.25","value":"69.25","low":"67.15","high":"70.5","ts":"1763499600"},{"volume":"17648540","open":"68.87","close":"70.59","value":"70.59","low":"67.5","high":"71","ts":"1763586000"},{"volume":"13031154","open":"71","close":"70.77","value":"70.77","low":"69.27","high":"72.5","ts":"1763672400"},{"volume":"9157131","open":"70.77","close":"70.29","value":"70.29","low":"68.91","high":"72.22","ts":"1763931600"},{"volume":"21622","open":"72.22","close":"72.29","value":"72.29","low":"72.18","high":"72.31","ts":"1764018000"},{"volume":"6208926","open":"72.6","close":"70.9","value":"70.9","low":"70.7","high":"72.79","ts":"1764104400"},{"volume":"6464230","open":"70.9","close":"70.17","value":"70.17","low":"69.85","high":"71.53","ts":"1764190800"},{"volume":"10275623","open":"70.16","close":"71.71","value":"71.71","low":"69.7","high":"72.12","ts":"1764277200"},{"volume":"419755","open":"71.47","close":"71.95","value":"71.95","low":"71.45","high":"72.1","ts":"1764363600"},{"volume":"1119748","open":"71.88","close":"72.78","value":"72.78","low":"71.76","high":"72.89","ts":"1764450000"},{"volume":"20020040","open":"72.39","close":"75.06","value":"75.06","low":"71.96","high":"75.91","ts":"1764536400"},{"volume":"9970436","open":"75.1","close":"74.34","value":"74.34","low":"74.01","high":"75.76","ts":"1764622800"},{"volume":"16833356","open":"73.64","close":"72.18","value":"72.18","low":"71","high":"73.64","ts":"1764709200"},{"volume":"7777372","open":"72.53","close":"71.89","value":"71.89","low":"70.77","high":"73.49","ts":"1764795600"},{"volume":"9206426","open":"72.15","close":"73.91","value":"73.91","low":"71.81","high":"74.45","ts":"1764882000"},{"volume":"6804682","open":"74.83","close":"73.05","value":"73.05","low":"72.9","high":"74.89","ts":"1765141200"},{"volume":"421107","open":"74.49","close":"74.44","value":"74.44","low":"74.21","high":"74.89","ts":"1765227600"},{"volume":"4180226","open":"74.44","close":"74.83","value":"74.83","low":"73.64","high":"75.03","ts":"1765314000"},{"volume":"27468476","open":"75.05","close":"77.97","value":"77.97","low":"74.63","high":"78.7","ts":"1765400400"},{"volume":"10806927","open":"77.94","close":"77.27","value":"77.27","low":"76.55","high":"78.17","ts":"1765486800"},{"volume":"514596","open":"77.22","close":"77.26","value":"77.26","low":"77.06","high":"77.49","ts":"1765573200"},{"volume":"668573","open":"77.27","close":"77.5","value":"77.5","low":"77.12","high":"77.59","ts":"1765659600"},{"volume":"10266301","open":"77.85","close":"77.23","value":"77.23","low":"76.11","high":"78.51","ts":"1765746000"},{"volume":"7949304","open":"77.23","close":"78.66","value":"78.66","low":"76.7","high":"78.75","ts":"1765832400"},{"volume":"10523919","open":"78.6","close":"78.63","value":"78.63","low":"77.6","high":"79.5","ts":"1765918800"},{"volume":"3594690","open":"78.57","close":"78.8","value":"78.8","low":"77.7","high":"79.19","ts":"1766005200"},{"volume":"17979158","open":"79.25","close":"77.35","value":"77.35","low":"76.1","high":"80","ts":"1766091600"},{"volume":"730794","open":"77.33","close":"76.98","value":"76.98","low":"76.82","high":"77.35","ts":"1766178000"},{"volume":"202068","open":"76.92","close":"76.86","value":"76.86","low":"76.82","high":"77.1","ts":"1766264400"},{"volume":"9307109","open":"76.8","close":"74.59","value":"74.59","low":"74.27","high":"77.03","ts":"1766350800"},{"volume":"5715035","open":"73.46","close":"73.86","value":"73.86","low":"72.9","high":"74.13","ts":"1766437200"},{"volume":"6765140","open":"73.92","close":"73.84","value":"73.84","low":"73","high":"74.56","ts":"1766523600"},{"volume":"11948942","open":"73.63","close":"74.61","value":"74.61","low":"73.03","high":"75.95","ts":"1766610000"},{"volume":"8119633","open":"74.64","close":"75.14","value":"75.14","low":"74.4","high":"75.84","ts":"1766696400"},{"volume":"972195","open":"75.31","close":"75.04","value":"75.04","low":"74.75","high":"75.75","ts":"1766782800"},{"volume":"811014","open":"75.04","close":"74.65","value":"74.65","low":"74.46","high":"75.27","ts":"1766869200"},{"volume":"8914621","open":"74.75","close":"73.75","value":"73.75","low":"73.53","high":"75.27","ts":"1766955600"},{"volume":"2883196","open":"73.8","close":"73.57","value":"73.57","low":"73.16","high":"74.1","ts":"1767042000"},{"volume":"6550238","open":"72.9","close":"71.35","value":"71.35","low":"71","high":"73.27","ts":"1767560400"},{"volume":"4268750","open":"71.89","close":"71.08","value":"71.08","low":"70.68","high":"72.27","ts":"1767646800"},{"volume":"2932782","open":"70.93","close":"70.35","value":"70.35","low":"69.71","high":"70.93","ts":"1767819600"},{"volume":"4356159","open":"70.2","close":"71.28","value":"71.28","low":"70.11","high":"71.94","ts":"1767906000"},{"volume":"276871","open":"71.26","close":"71.2","value":"71.2","low":"71.02","high":"71.28","ts":"1768165200"},{"volume":"4226019","open":"71.4","close":"70.8","value":"70.8","low":"70.11","high":"71.58","ts":"1768251600"},{"volume":"8418448","open":"70.77","close":"71.94","value":"71.94","low":"70.47","high":"72.78","ts":"1768338000"},{"volume":"6032775","open":"71.72","close":"71.88","value":"71.88","low":"70.63","high":"72.27","ts":"1768424400"},{"volume":"8476833","open":"71.85","close":"74.31","value":"74.31","low":"71.53","high":"74.37","ts":"1768510800"},{"volume":"462192","open":"74.35","close":"74.05","value":"74.05","low":"73.93","high":"74.45","ts":"1768597200"},{"volume":"267642","open":"74.04","close":"74.14","value":"74.14","low":"73.88","high":"74.22","ts":"1768683600"},{"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":"4053459","open":"71.9","close":"70.13","value":"70.13","low":"70","high":"72.1","ts":"1774213200"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"114","ts":"1230152400"},{"value":"121","ts":"1231621200"},{"value":"124","ts":"1233694800"},{"value":"130.46","ts":"1235941200"},{"value":"157.99","ts":"1238961600"},{"value":"244","ts":"1241985600"},{"value":"294.99","ts":"1244059200"},{"value":"235","ts":"1246996800"},{"value":"317.9","ts":"1249156800"},{"value":"335.14","ts":"1251921600"},{"value":"478.2","ts":"1254772800"},{"value":"492.65","ts":"1257624000"},{"value":"480","ts":"1259697600"},{"value":"519","ts":"1263243600"},{"value":"599.98","ts":"1265317200"},{"value":"713.13","ts":"1267563600"},{"value":"847","ts":"1270501200"},{"value":"707.98","ts":"1272747600"},{"value":"651.66","ts":"1275685200"},{"value":"560.6","ts":"1277928000"},{"value":"692.98","ts":"1280779200"},{"value":"752.75","ts":"1283630400"},{"value":"741.09","ts":"1286395200"},{"value":"769.8","ts":"1289419200"},{"value":"839.99","ts":"1291496400"},{"value":"954.98","ts":"1295125200"},{"value":"959.87","ts":"1296507600"},{"value":"875.8","ts":"1299272400"},{"value":"849.8","ts":"1302296400"},{"value":"721","ts":"1304456400"},{"value":"737.8","ts":"1307476800"},{"value":"705.5","ts":"1309723200"},{"value":"598.1","ts":"1312488000"},{"value":"512","ts":"1315339200"},{"value":"320.5","ts":"1317499200"},{"value":"388.7","ts":"1320264000"},{"value":"324.5","ts":"1323201600"},{"value":"283","ts":"1325448000"},{"value":"345.8","ts":"1328212800"},{"value":"296","ts":"1331064000"},{"value":"268.8","ts":"1333310400"},{"value":"222","ts":"1336161600"},{"value":"183.5","ts":"1338840000"},{"value":"206.5","ts":"1341086400"},{"value":"211","ts":"1343851200"},{"value":"184.9","ts":"1346702400"},{"value":"216","ts":"1349553600"},{"value":"197.6","ts":"1352404800"},{"value":"190","ts":"1354564800"},{"value":"213","ts":"1358107200"},{"value":"198","ts":"1360180800"},{"value":"164.2","ts":"1362340800"},{"value":"135","ts":"1365278400"},{"value":"122","ts":"1367352000"},{"value":"100.1","ts":"1370203200"},{"value":"96.8","ts":"1372968000"},{"value":"93.7","ts":"1375819200"},{"value":"97.6","ts":"1377979200"},{"value":"101","ts":"1380744000"},{"value":"103.4","ts":"1383681600"},{"value":"57.8","ts":"1385841600"},{"value":"65","ts":"1389038400"},{"value":"60.6","ts":"1391889600"},{"value":"39.1","ts":"1393963200"},{"value":"37.5","ts":"1396900800"},{"value":"38.7","ts":"1398974400"},{"value":"47.3","ts":"1401912000"},{"value":"51.2","ts":"1404244800"},{"value":"37.3","ts":"1407096000"},{"value":"36.2","ts":"1409860800"},{"value":"23.17","ts":"1412712000"},{"value":"21.95","ts":"1414872000"},{"value":"17.9","ts":"1418068800"},{"value":"25.3","ts":"1420488000"},{"value":"43.28","ts":"1423083600"},{"value":"83.79","ts":"1425330000"},{"value":"70.42","ts":"1428267600"},{"value":"62.5","ts":"1431378000"},{"value":"71","ts":"1433451600"},{"value":"71.6","ts":"1435698000"},{"value":"61.44","ts":"1438549200"},{"value":"71.67","ts":"1441314000"},{"value":"60.19","ts":"1444165200"},{"value":"65.99","ts":"1446325200"},{"value":"68.22","ts":"1449090000"},{"value":"62.02","ts":"1452373200"},{"value":"62.55","ts":"1454446800"},{"value":"64","ts":"1457211600"},{"value":"62.09","ts":"1459976400"},{"value":"65.04","ts":"1462309200"},{"value":"59.85","ts":"1465246800"},{"value":"56.72","ts":"1467493200"},{"value":"54.82","ts":"1470258000"},{"value":"74.15","ts":"1473109200"},{"value":"87.84","ts":"1475960400"},{"value":"148.03","ts":"1478034000"},{"value":"170.8","ts":"1480971600"},{"value":"179.7","ts":"1483909200"},{"value":"186.7","ts":"1485982800"},{"value":"146.1","ts":"1488834000"},{"value":"157.84","ts":"1491685200"},{"value":"168.1","ts":"1493845200"},{"value":"138.85","ts":"1496869200"},{"value":"143.65","ts":"1499115600"},{"value":"150.45","ts":"1501966800"},{"value":"163.7","ts":"1504731600"},{"value":"150.1","ts":"1506891600"},{"value":"146.85","ts":"1509656400"},{"value":"135.15","ts":"1512594000"},{"value":"155.45","ts":"1514926800"},{"value":"135.1","ts":"1517864400"},{"value":"140.85","ts":"1520110800"},{"value":"130.4","ts":"1522875600"},{"value":"118.8","ts":"1525640400"},{"value":"109.35","ts":"1528405200"},{"value":"101","ts":"1530478800"},{"value":"92.55","ts":"1533243600"},{"value":"85.65","ts":"1536094800"},{"value":"105.45","ts":"1538946000"},{"value":"90.91","ts":"1541019600"},{"value":"90.05","ts":"1543957200"},{"value":"74.31","ts":"1547067600"},{"value":"81.97","ts":"1549227600"},{"value":"74.41","ts":"1552165200"},{"value":"69.82","ts":"1554238800"},{"value":"69.07","ts":"1557090000"},{"value":"65.32","ts":"1559854800"},{"value":"66.84","ts":"1562619600"},{"value":"62.27","ts":"1565125200"},{"value":"62.61","ts":"1567630800"},{"value":"61.01","ts":"1570136400"},{"value":"60.56","ts":"1572901200"},{"value":"61.05","ts":"1575406800"},{"value":"99.8","ts":"1578430800"},{"value":"100.43","ts":"1580936400"},{"value":"76.75","ts":"1583787600"},{"value":"66.26","ts":"1586293200"},{"value":"63.18","ts":"1588885200"},{"value":"68.12","ts":"1591650000"},{"value":"66.33","ts":"1593637200"},{"value":"66.07","ts":"1597093200"},{"value":"62.18","ts":"1599598800"},{"value":"60.42","ts":"1602104400"},{"value":"57.76","ts":"1604869200"},{"value":"61.88","ts":"1607374800"},{"value":"79.21","ts":"1610312400"},{"value":"72.3","ts":"1612818000"},{"value":"71.08","ts":"1614546000"},{"value":"67.16","ts":"1617915600"},{"value":"75.68","ts":"1620680400"},{"value":"79.54","ts":"1623186000"},{"value":"76.5","ts":"1625432400"},{"value":"81.55","ts":"1627851600"},{"value":"116.63","ts":"1630616400"},{"value":"148.03","ts":"1633035600"},{"value":"146.67","ts":"1635800400"},{"value":"110.15","ts":"1638738000"},{"value":"127.5","ts":"1641157200"},{"value":"118.22","ts":"1643662800"},{"value":"76.28","ts":"1648414800"},{"value":"103","ts":"1648760400"},{"value":"128.01","ts":"1651611600"},{"value":"123.06","ts":"1654203600"},{"value":"121.2","ts":"1656882000"},{"value":"124.44","ts":"1659301200"},{"value":"128.4","ts":"1662066000"},{"value":"89.25","ts":"1664830800"},{"value":"99.81","ts":"1667260800"},{"value":"100.01","ts":"1670198400"},{"value":"108.24","ts":"1672704000"},{"value":"125.13","ts":"1675641600"},{"value":"129.29","ts":"1678060800"},{"value":"152.85","ts":"1680555600"},{"volume":"179.7","open":"179.87","close":"179.7","value":"179.7","low":"179.7","high":"179.9","ts":"1682974800"},{"volume":"168.17","open":"168.24","close":"168.17","value":"168.17","low":"168.17","high":"168.24","ts":"1685912400"},{"volume":"401","open":"179.3","close":"179.31","value":"179.31","low":"179.26","high":"179.36","ts":"1688331600"},{"volume":"23202","open":"224.93","close":"225.47","value":"225.47","low":"224.93","high":"225.54","ts":"1691096400"},{"volume":"5171","open":"205.69","close":"205.64","value":"205.64","low":"205.61","high":"205.85","ts":"1693515600"},{"volume":"15356","open":"209","close":"209.19","value":"209.19","low":"208.99","high":"209.19","ts":"1696280400"},{"volume":"9203","open":"283.44","close":"283.67","value":"283.67","low":"283.32","high":"283.7","ts":"1699218000"},{"volume":"22711","open":"284.81","close":"284.56","value":"284.56","low":"284.55","high":"284.81","ts":"1701637200"},{"volume":"27338","open":"326.51","close":"326.74","value":"326.74","low":"326.5","high":"326.74","ts":"1704229200"},{"volume":"21546","open":"328.74","close":"328.77","value":"328.77","low":"328.71","high":"328.79","ts":"1707080400"},{"volume":"10023","open":"278.94","close":"278.95","value":"278.95","low":"278.8","high":"278.99","ts":"1709240400"},{"volume":"3112","open":"285.48","close":"285.64","value":"285.64","low":"285.44","high":"285.7","ts":"1712005200"},{"volume":"3436","open":"245.92","close":"245.96","value":"245.96","low":"245.91","high":"245.96","ts":"1714942800"},{"volume":"2717","open":"217.24","close":"217.44","value":"217.44","low":"217.23","high":"217.45","ts":"1717362000"},{"volume":"7821","open":"218.2","close":"218.49","value":"218.49","low":"218.09","high":"218.49","ts":"1719781200"},{"volume":"4574","open":"164.55","close":"164.92","value":"164.92","low":"164.51","high":"164.92","ts":"1722546000"},{"volume":"45615","open":"112.97","close":"112.84","value":"112.84","low":"112.83","high":"113.07","ts":"1725310800"},{"volume":"17244","open":"118.75","close":"118.9","value":"118.9","low":"118.75","high":"118.92","ts":"1727730000"},{"volume":"62330","open":"103.99","close":"103.96","value":"103.96","low":"103.68","high":"104","ts":"1730494800"},{"volume":"38372192","open":"84.79","close":"79.87","value":"79.87","low":"79.5","high":"84.79","ts":"1733173200"},{"volume":"33736992","open":"109","close":"104.83","value":"104.83","low":"103.05","high":"109","ts":"1735851600"},{"volume":"35527288","open":"108.44","close":"103.89","value":"103.89","low":"103.75","high":"108.8","ts":"1738616400"},{"volume":"12401216","open":"115.06","close":"116.66","value":"116.66","low":"114.72","high":"117.79","ts":"1741035600"},{"volume":"19869136","open":"111.65","close":"109.46","value":"109.46","low":"109","high":"115","ts":"1743454800"},{"volume":"12820659","open":"91.52","close":"89.29","value":"89.29","low":"88.52","high":"91.68","ts":"1746133200"},{"volume":"4845608","open":"85.25","close":"82.46","value":"82.46","low":"82.46","high":"85.25","ts":"1748725200"},{"volume":"40189908","open":"85.84","close":"89.6","value":"89.6","low":"84.81","high":"91.82","ts":"1751317200"},{"volume":"6711768","open":"84.9","close":"84.99","value":"84.99","low":"84.45","high":"85.78","ts":"1753995600"},{"volume":"21920088","open":"81.59","close":"79.02","value":"79.02","low":"78.38","high":"82.24","ts":"1756674000"},{"volume":"21499764","open":"72.8","close":"67.07","value":"67.07","low":"66.58","high":"73.11","ts":"1759266000"},{"volume":"5667879","open":"64.3","close":"65.17","value":"65.17","low":"64.14","high":"66.1","ts":"1761944400"},{"volume":"20020040","open":"72.39","close":"75.06","value":"75.06","low":"71.96","high":"75.91","ts":"1764536400"},{"volume":"6550238","open":"72.9","close":"71.35","value":"71.35","low":"71","high":"73.27","ts":"1767560400"},{"volume":"526110","open":"74.77","close":"74.8","value":"74.8","low":"74.49","high":"74.99","ts":"1769893200"},{"volume":"619645","open":"73.12","close":"73.29","value":"73.29","low":"72.8","high":"73.41","ts":"1772312400"}]}],"initialActiveTab":"month","assetName":"Мечел","ticker":"MTLR","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 334,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4484,4502,4487,4487,4525.5,4517,4515.5,4531.5,4551.5,4498.5,4503,4507.5,4493,4456.5,4448,4470,4482.5,4436,4422.5,4418.5,4385.5,4334.5],"halfYearValue":[4161,4161,3932.5,3932.5,3972,3972,3925,3925,3925,4346,4346,4555.5,4555.5,4741.5,4741.5,4741.5,4531,4531,4744.5,4744.5,4334.5,4334.5],"allTimeValue":[4148.5,4091,3926,4646.5,4223,3860,4009.5,3980,4121.5,4395.5,4394,4280.5,4161,3932.5,3972,3925,4346,4555.5,4741.5,4531,4744.5,4334.5],"monthValue":[4790.5,4801,4803.5,4806,4810.5,4811.5,4749.5,4744.5,4658,4564,4552,4526.5,4637,4524,4507,4503.5,4521.5,4487,4514,4494.5,4418.5,4334.5],"yearValue":[4584.5,3969.5,4283,3989.5,4145,4038.5,4083.5,4395.5,4370,4336,4375,4097,3788.5,3978.5,3883,4288,4438.5,4542,4735,4874.5,4564,4334.5],"dayValue":[4444,4442,4438,4422.5,4415,4415.5,4424.5,4423,4427.5,4430.5,4430,4424,4418,4416,4423.5,4412.5,4408.5,4382,4358,4303.5,4329,4334.5],"quarterValue":[4346,4346,4346,4555.5,4555.5,4555.5,4555.5,4741.5,4741.5,4741.5,4741.5,4531,4531,4531,4531,4744.5,4744.5,4744.5,4744.5,4334.5,4334.5,4334.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−84 ₽","relativeDelta":"−1,9%","direction":"negative"},"weekDelta":{"absoluteDelta":"−149,50 ₽","relativeDelta":"−3,33%","direction":"negative"},"monthDelta":{"absoluteDelta":"−456 ₽","relativeDelta":"−9,52%","direction":"negative"},"yearDelta":{"absoluteDelta":"−250 ₽","relativeDelta":"−5,45%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"186 ₽","relativeDelta":"4,48%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"130,23 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[129.43,128.4,128.28,128.49,127.82,127.21,127.31,127.08,127.2,128.95,128.81,129.87,131.95,130.75,130.95,130.74,131.81,131.41,130.93,131.89,134.49,130.23],"halfYearValue":[132.18,132.18,132.18,132.18,120.45,120.45,120.45,120.45,120.45,120.45,120.45,123.5,123.5,123.5,123.5,123.5,123.5,123.5,130.23,130.23,130.23,130.23],"allTimeValue":[275.36,327.32,144.14,170.02,190.77,128.68,144.7,149.9,118.37,149.27,204.91,366,181.04,177.05,161.24,125.49,153.72,127.11,132.18,120.45,123.5,130.23],"monthValue":[125.93,125.74,127.87,126.89,127.1,126.6,128.68,129.83,130.26,127.5,128.49,132.17,130.22,130.14,130.32,129.38,130.21,128.28,127.64,129.76,131.89,130.23],"yearValue":[164.56,127.76,152.76,141.74,132.15,127.17,127.83,128.23,134.24,132.13,133.52,120.15,116.11,116.37,118,125.32,127.25,121.47,129.35,126.74,128.49,130.23],"dayValue":[131.73,131.48,131.32,131.35,131,131.03,130.92,130.82,131.12,131.7,131.9,131.83,131.98,132.12,132.3,132.25,133.31,134.3,134.53,134.36,133.75,130.23],"quarterValue":[120.45,120.45,120.45,120.45,120.45,120.45,123.5,123.5,123.5,123.5,123.5,123.5,123.5,123.5,123.5,123.5,130.23,130.23,130.23,130.23,130.23,130.23]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,66 ₽","relativeDelta":"−1,26%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,80 ₽","relativeDelta":"0,62%","direction":"positive"},"monthDelta":{"absoluteDelta":"4,30 ₽","relativeDelta":"3,41%","direction":"positive"},"yearDelta":{"absoluteDelta":"−34,33 ₽","relativeDelta":"−20,86%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−145,13 ₽","relativeDelta":"−52,71%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 294,2 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3393,3380.6,3382,3389.4,3378.4,3362,3356.2,3355.4,3369.6,3339,3346.6,3347.2,3347.6,3332.2,3321,3329.2,3369.4,3350.4,3335,3336,3330.6,3294.2],"halfYearValue":[3377.6,3377.6,3114,3114,3114,3114,2940,2940,2940,3190,3190,3190,3190,3204.4,3204.4,3204.4,3491.8,3491.8,3491.8,3491.8,3294.2,3294.2],"allTimeValue":[1200,1821,6705,5314.5,1917.5,2590,3328.5,3480.5,3129,2397,3041.8,3101.2,3102,3194.4,3352.6,3377.6,3114,2940,3190,3204.4,3491.8,3294.2],"monthValue":[3508.8,3506,3522,3505.4,3504,3480,3437.2,3446,3424.8,3378,3414.6,3376.8,3432,3374.6,3375.2,3376.6,3392,3382,3356.8,3343,3337.8,3294.2],"yearValue":[3597.6,2999.6,3314.8,3162,3195,3152,3217.4,3351.8,3296.4,3384.8,3369,3109.6,2905,2978.8,2907,3119,3147.8,3204.4,3331.8,3491.8,3378,3294.2],"dayValue":[3356,3349.6,3345,3346.6,3340.2,3337,3336,3338.4,3340.2,3340.2,3339.4,3339.4,3332.2,3335,3341,3347.6,3336.6,3330.8,3339.2,3333.2,3330.2,3294.2],"quarterValue":[3190,3190,3190,3190,3204.4,3204.4,3204.4,3204.4,3204.4,3204.4,3204.4,3491.8,3491.8,3491.8,3491.8,3491.8,3491.8,3491.8,3294.2,3294.2,3294.2,3294.2]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−43,60 ₽","relativeDelta":"−1,31%","direction":"negative"},"weekDelta":{"absoluteDelta":"−98,80 ₽","relativeDelta":"−2,91%","direction":"negative"},"monthDelta":{"absoluteDelta":"−214,60 ₽","relativeDelta":"−6,12%","direction":"negative"},"yearDelta":{"absoluteDelta":"−303,40 ₽","relativeDelta":"−8,43%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 094,20 ₽","relativeDelta":"174,52%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"70,13 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[74.43,74.44,74.28,74.42,74.19,73.82,73.44,72.88,73.58,73,73.1,73.24,73.15,73.56,73.7,73.73,73.91,72.22,71.98,72.1,71.24,70.13],"halfYearValue":[75.29,67.33,68.11,72.44,66.26,66.02,65.8,70.59,71.95,74.44,78.66,73.84,71.35,74.31,73.79,74.78,73.31,74.35,74.27,70.84,73.39,70.13],"allTimeValue":[114,847,698.4,216,65.5,70.54,57.4,155,90.05,67.23,120,129,122.04,283.67,185.85,125.3,87.47,93.04,76.51,64.93,73.68,70.13],"monthValue":[74.73,74.82,74.95,74.27,74.22,74.04,73.11,73.29,72.02,70.84,70.79,71.41,73.66,73.27,73,73.39,73.79,74.28,73.26,73.3,72.1,70.13],"yearValue":[124.53,94.84,98,88.35,85.64,86.17,88.53,93.04,89.35,88.2,84.53,74.81,66.69,65.1,64.93,71.89,76.86,71.94,75.86,74.59,70.71,70.13],"dayValue":[72.57,72.32,72.25,71.98,72.03,71.72,71.95,71.92,71.98,71.95,71.8,71.9,71.82,71.8,71.61,71.27,70.97,71.2,71.12,70.65,70.54,70.13],"quarterValue":[73.86,75.04,73.57,71.28,71.94,74.14,73.68,73.92,75.86,74.31,73.8,73.38,74.61,74.8,74.79,74.22,73.29,70.79,73.26,73.58,73.26,70.13]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,97 ₽","relativeDelta":"−2,73%","direction":"negative"},"weekDelta":{"absoluteDelta":"−4,30 ₽","relativeDelta":"−5,78%","direction":"negative"},"monthDelta":{"absoluteDelta":"−4,60 ₽","relativeDelta":"−6,16%","direction":"negative"},"yearDelta":{"absoluteDelta":"−54,40 ₽","relativeDelta":"−43,68%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−43,87 ₽","relativeDelta":"−38,48%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"316,6 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[316.6,316.14,316.4,316.5,317.38,318.28,319.06,321.13,321.82,320.67,320.85,321.21,320.74,320.04,319.92,321,321.25,321.17,320.08,320.16,319.68,316.6],"halfYearValue":[309.49,309.49,309.49,309.49,296.84,296.84,296.84,296.84,296.84,296.84,296.84,301.28,301.28,301.28,301.28,301.28,301.28,301.28,316.6,316.6,316.6,316.6],"allTimeValue":[49.65,99.27,37.43,102.53,99.7,96.76,73.97,109.26,163.64,197.84,200.5,373.01,126.4,230.62,288.93,240.59,318.18,319.43,309.49,296.84,301.28,316.6],"monthValue":[314,313.79,314.16,316.15,317.53,315.6,314.05,315,313.58,311.1,314.68,314.14,316.3,315.09,316.39,316.65,317.63,316.4,319.69,320.51,320.16,316.6],"yearValue":[319.47,293.4,317.58,304.21,308.74,313.56,319.44,312.58,313.43,311.84,313.06,291.33,286.81,290.5,297,301.76,299.92,298.58,308.52,311,311.83,316.6],"dayValue":[320.78,320.86,321.11,320.76,320.42,320.31,320.24,320.15,320.33,320.39,320.45,320.4,320.49,319.91,320.12,319.75,319.89,319.41,318.83,318.6,316.59,316.6],"quarterValue":[296.84,296.84,296.84,296.84,296.84,296.84,301.28,301.28,301.28,301.28,301.28,301.28,301.28,301.28,301.28,301.28,316.6,316.6,316.6,316.6,316.6,316.6]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,56 ₽","relativeDelta":"−1,11%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,00 ₽","relativeDelta":"0%","direction":"none"},"monthDelta":{"absoluteDelta":"2,60 ₽","relativeDelta":"0,83%","direction":"positive"},"yearDelta":{"absoluteDelta":"−2,87 ₽","relativeDelta":"−0,9%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"266,95 ₽","relativeDelta":"537,67%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"14:15","dateInfo":"23.03.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"70,13 ₽","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 14:15, дата 23.03.2026","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":"−1,97 ₽","relativeDelta":"−2,73%","direction":"negative"},"weekDelta":{"absoluteDelta":"−4,30 ₽","relativeDelta":"−5,78%","direction":"negative"},"monthDelta":{"absoluteDelta":"−4,60 ₽","relativeDelta":"−6,16%","direction":"negative"},"yearDelta":{"absoluteDelta":"−54,40 ₽","relativeDelta":"−43,68%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−43,87 ₽","relativeDelta":"−38,48%","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":"lJM7s5F7BHjnCeRKS38CZA==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"brkmw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"brkm3":{"state":{"items":[{"subtitle":"502 предложения от 86 банков","text":"502 предложения от 86 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 17 страховых","text":"Получите цены сразу от 17 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1774265675700797-7711803973884581163-balancer-l7leveler-kubr-yp-vla-11-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 15.5% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15.5% 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-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lFXgu8qYj5DD8se5kvIH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"brkmw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"brkm4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки MTLR","subtype":"rsya_finance_main","nonceId":"lJM7s5F7BHjnCeRKS38CZA==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1774265675700797-7711803973884581163-balancer-l7leveler-kubr-yp-vla-11-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"brkmw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"brkm5":{"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":"brkmw07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}