Стоимость акции Мечел, привилегированной акции (MTLRP) за последний месяц опустилась на 6,25 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
MTLRPМечел, привилегированная акцияБиржа MOEX, время открытия 23:40, дата 02.04.2026
{"hccp0":{"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%2BMTLRP%26ncrnd%3D74986","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%2BMTLRP%26ncrnd%3D74986&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки MTLRP","reqid":"1775166695689491-8228522567979132297-balancer-l7leveler-kubr-yp-klg-296-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки MTLRP\"}","counters":{"type":"b","data":{"$header":"hccpz000","logo":"hccpz001","advanced-search":"hccpz002","login":"hccpz004","usermenu":"hccpz005","market-cart":"hccpz007","more-button":"hccpz008","cbir":"hccpz009","clear":"hccpz00a","submit":"hccpz00b","alice":"hccpz00c","favorites":"hccpz00d","$navigation":"hccpz00e","item":"hccpz01h","tab-search":"hccpz010","tab-search_neuro":"hccpz012","tab-finance":"hccpz014","tab-images":"hccpz016","tab-video":"hccpz018","tab-maps":"hccpz01a","tab-shopping":"hccpz01c","tab-realty":"hccpz01e","tab-translate":"hccpz01g","tab-all":"hccpz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"1818609121775166658"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hccpw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"hccp1":{"state":{"title":"Акции Мечел, привилегированная акция (MTLRP)","subtitle":"Стоимость акции Мечел, привилегированной акции (MTLRP) за последний месяц опустилась на 6,25 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hccpw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"hccp2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"40","open":"63.55","close":"63.55","value":"63.55","low":"63.55","high":"63.55","ts":"1775075700"},{"volume":"1980","open":"63.55","close":"63.55","value":"63.55","low":"63.45","high":"63.55","ts":"1775076000"},{"volume":"10","open":"63.55","close":"63.55","value":"63.55","low":"63.55","high":"63.55","ts":"1775076300"},{"volume":"400","open":"63.45","close":"63.45","value":"63.45","low":"63.45","high":"63.45","ts":"1775102400"},{"volume":"10","open":"63.6","close":"63.6","value":"63.6","low":"63.6","high":"63.6","ts":"1775102700"},{"volume":"100","open":"63.55","close":"63.55","value":"63.55","low":"63.55","high":"63.55","ts":"1775103000"},{"volume":"2000","open":"63.55","close":"63.55","value":"63.55","low":"63.55","high":"63.55","ts":"1775103300"},{"volume":"170","open":"63.45","close":"63.45","value":"63.45","low":"63.45","high":"63.45","ts":"1775103600"},{"volume":"310","open":"63.45","close":"63.45","value":"63.45","low":"63.45","high":"63.45","ts":"1775103900"},{"volume":"10","open":"63.5","close":"63.5","value":"63.5","low":"63.5","high":"63.5","ts":"1775104200"},{"volume":"260","open":"63.5","close":"63.5","value":"63.5","low":"63.5","high":"63.5","ts":"1775104500"},{"volume":"500","open":"63.5","close":"63.5","value":"63.5","low":"63.5","high":"63.5","ts":"1775105100"},{"volume":"870","open":"63.45","close":"63.45","value":"63.45","low":"63.45","high":"63.45","ts":"1775105400"},{"volume":"310","open":"63.4","close":"63.4","value":"63.4","low":"63.4","high":"63.4","ts":"1775105700"},{"volume":"60","open":"63.4","close":"63.4","value":"63.4","low":"63.4","high":"63.4","ts":"1775106000"},{"volume":"10","open":"63.4","close":"63.4","value":"63.4","low":"63.4","high":"63.4","ts":"1775106600"},{"volume":"4000","open":"63.35","close":"63.25","value":"63.25","low":"63.25","high":"63.35","ts":"1775106900"},{"volume":"10","open":"63.25","close":"63.25","value":"63.25","low":"63.25","high":"63.25","ts":"1775107500"},{"volume":"980","open":"63.25","close":"63.2","value":"63.2","low":"63.2","high":"63.25","ts":"1775107800"},{"volume":"50","open":"63.3","close":"63.3","value":"63.3","low":"63.3","high":"63.3","ts":"1775108400"},{"volume":"1000","open":"63.3","close":"63.3","value":"63.3","low":"63.3","high":"63.3","ts":"1775108700"},{"volume":"10","open":"63.35","close":"63.35","value":"63.35","low":"63.35","high":"63.35","ts":"1775109000"},{"volume":"510","open":"63.35","close":"63.3","value":"63.3","low":"63.3","high":"63.4","ts":"1775109600"},{"volume":"950","open":"63.35","close":"63.25","value":"63.25","low":"63.25","high":"63.35","ts":"1775109900"},{"volume":"1000","open":"63.4","close":"63.45","value":"63.45","low":"63.4","high":"63.45","ts":"1775110200"},{"volume":"1000","open":"63.45","close":"63.45","value":"63.45","low":"63.45","high":"63.45","ts":"1775110500"},{"volume":"330","open":"63.35","close":"63.35","value":"63.35","low":"63.35","high":"63.35","ts":"1775110800"},{"volume":"10","open":"63.35","close":"63.35","value":"63.35","low":"63.35","high":"63.35","ts":"1775111100"},{"volume":"50","open":"63.35","close":"63.35","value":"63.35","low":"63.35","high":"63.35","ts":"1775111400"},{"volume":"50","open":"63.4","close":"63.4","value":"63.4","low":"63.4","high":"63.4","ts":"1775111700"},{"volume":"10000","open":"63.45","close":"63.6","value":"63.6","low":"63.45","high":"63.6","ts":"1775112000"},{"volume":"3770","open":"63.5","close":"63.55","value":"63.55","low":"63.5","high":"63.55","ts":"1775112300"},{"volume":"30","open":"63.55","close":"63.55","value":"63.55","low":"63.55","high":"63.55","ts":"1775112600"},{"volume":"20","open":"63.5","close":"63.5","value":"63.5","low":"63.5","high":"63.5","ts":"1775112900"},{"volume":"1010","open":"63.6","close":"63.6","value":"63.6","low":"63.6","high":"63.6","ts":"1775113200"},{"volume":"2000","open":"63.45","close":"63.4","value":"63.4","low":"63.4","high":"63.45","ts":"1775113500"},{"volume":"10","open":"63.4","close":"63.4","value":"63.4","low":"63.4","high":"63.4","ts":"1775113800"},{"volume":"70","open":"63.5","close":"63.4","value":"63.4","low":"63.4","high":"63.5","ts":"1775114100"},{"volume":"10","open":"63.55","close":"63.55","value":"63.55","low":"63.55","high":"63.55","ts":"1775114400"},{"volume":"220","open":"63.45","close":"63.45","value":"63.45","low":"63.45","high":"63.45","ts":"1775114700"},{"volume":"170","open":"63.55","close":"63.55","value":"63.55","low":"63.55","high":"63.55","ts":"1775115000"},{"volume":"100","open":"63.5","close":"63.5","value":"63.5","low":"63.5","high":"63.5","ts":"1775115600"},{"volume":"20","open":"63.4","close":"63.4","value":"63.4","low":"63.4","high":"63.4","ts":"1775115900"},{"volume":"10","open":"63.45","close":"63.45","value":"63.45","low":"63.45","high":"63.45","ts":"1775116200"},{"volume":"10","open":"63.6","close":"63.6","value":"63.6","low":"63.6","high":"63.6","ts":"1775116500"},{"volume":"10","open":"63.65","close":"63.65","value":"63.65","low":"63.65","high":"63.65","ts":"1775116800"},{"volume":"20","open":"63.7","close":"63.7","value":"63.7","low":"63.7","high":"63.7","ts":"1775117100"},{"volume":"12110","open":"63.7","close":"63.9","value":"63.9","low":"63.7","high":"63.95","ts":"1775117400"},{"volume":"7970","open":"64.1","close":"63.95","value":"63.95","low":"63.95","high":"64.2","ts":"1775117700"},{"volume":"110","open":"64.05","close":"64.1","value":"64.1","low":"64.05","high":"64.1","ts":"1775118000"},{"volume":"100","open":"64.1","close":"64.1","value":"64.1","low":"64.1","high":"64.1","ts":"1775118300"},{"volume":"220","open":"64.1","close":"64.1","value":"64.1","low":"64.1","high":"64.2","ts":"1775118600"},{"volume":"2460","open":"64.1","close":"64.1","value":"64.1","low":"64.1","high":"64.1","ts":"1775118900"},{"volume":"2000","open":"64","close":"64","value":"64","low":"64","high":"64","ts":"1775119200"},{"volume":"1430","open":"64","close":"64","value":"64","low":"64","high":"64","ts":"1775119500"},{"volume":"150","open":"64","close":"64","value":"64","low":"64","high":"64","ts":"1775119800"},{"volume":"10","open":"64","close":"64","value":"64","low":"64","high":"64","ts":"1775120100"},{"volume":"1030","open":"64","close":"63.95","value":"63.95","low":"63.95","high":"64","ts":"1775120400"},{"volume":"20","open":"63.9","close":"64","value":"64","low":"63.9","high":"64","ts":"1775120700"},{"volume":"20","open":"64","close":"64","value":"64","low":"64","high":"64","ts":"1775121000"},{"volume":"30","open":"64.1","close":"64.1","value":"64.1","low":"64.1","high":"64.1","ts":"1775121300"},{"volume":"120","open":"64.1","close":"64.1","value":"64.1","low":"64.1","high":"64.1","ts":"1775121600"},{"volume":"2000","open":"64.1","close":"64.1","value":"64.1","low":"64.1","high":"64.1","ts":"1775121900"},{"volume":"1590","open":"64","close":"63.9","value":"63.9","low":"63.9","high":"64","ts":"1775122200"},{"volume":"240","open":"63.9","close":"63.9","value":"63.9","low":"63.9","high":"63.9","ts":"1775122500"},{"volume":"3520","open":"63.85","close":"63.9","value":"63.9","low":"63.7","high":"63.9","ts":"1775122800"},{"volume":"50","open":"63.75","close":"63.75","value":"63.75","low":"63.75","high":"63.75","ts":"1775123100"},{"volume":"70","open":"63.8","close":"63.9","value":"63.9","low":"63.8","high":"63.9","ts":"1775123400"},{"volume":"150","open":"63.9","close":"63.9","value":"63.9","low":"63.85","high":"63.9","ts":"1775123700"},{"volume":"50","open":"63.9","close":"63.9","value":"63.9","low":"63.9","high":"63.9","ts":"1775124000"},{"volume":"50","open":"63.9","close":"63.9","value":"63.9","low":"63.9","high":"63.9","ts":"1775124600"},{"volume":"380","open":"63.9","close":"63.9","value":"63.9","low":"63.9","high":"63.9","ts":"1775125500"},{"volume":"1000","open":"63.8","close":"63.8","value":"63.8","low":"63.8","high":"63.8","ts":"1775125800"},{"volume":"5020","open":"63.75","close":"63.85","value":"63.85","low":"63.7","high":"63.85","ts":"1775126100"},{"volume":"70","open":"63.8","close":"63.8","value":"63.8","low":"63.8","high":"63.8","ts":"1775126400"},{"volume":"5930","open":"63.8","close":"63.7","value":"63.7","low":"63.7","high":"63.8","ts":"1775126700"},{"volume":"10","open":"63.8","close":"63.8","value":"63.8","low":"63.8","high":"63.8","ts":"1775127000"},{"volume":"1030","open":"63.7","close":"63.7","value":"63.7","low":"63.7","high":"63.7","ts":"1775127300"},{"volume":"20","open":"63.65","close":"63.7","value":"63.7","low":"63.65","high":"63.7","ts":"1775127600"},{"volume":"60","open":"63.7","close":"63.7","value":"63.7","low":"63.7","high":"63.7","ts":"1775127900"},{"volume":"20","open":"63.65","close":"63.75","value":"63.75","low":"63.65","high":"63.75","ts":"1775128200"},{"volume":"10","open":"63.7","close":"63.7","value":"63.7","low":"63.7","high":"63.7","ts":"1775128500"},{"volume":"70","open":"63.7","close":"63.65","value":"63.65","low":"63.65","high":"63.75","ts":"1775128800"},{"volume":"10","open":"63.7","close":"63.7","value":"63.7","low":"63.7","high":"63.7","ts":"1775129100"},{"volume":"1920","open":"63.7","close":"63.65","value":"63.65","low":"63.65","high":"63.7","ts":"1775129400"},{"volume":"10","open":"63.65","close":"63.65","value":"63.65","low":"63.65","high":"63.65","ts":"1775130000"},{"volume":"10","open":"63.65","close":"63.65","value":"63.65","low":"63.65","high":"63.65","ts":"1775130600"},{"volume":"10","open":"63.6","close":"63.6","value":"63.6","low":"63.6","high":"63.6","ts":"1775130900"},{"volume":"20","open":"63.55","close":"63.6","value":"63.6","low":"63.55","high":"63.6","ts":"1775131200"},{"volume":"50","open":"63.6","close":"63.6","value":"63.6","low":"63.6","high":"63.6","ts":"1775131800"},{"volume":"3050","open":"63.8","close":"63.85","value":"63.85","low":"63.8","high":"63.85","ts":"1775132100"},{"volume":"10","open":"63.75","close":"63.75","value":"63.75","low":"63.75","high":"63.75","ts":"1775132400"},{"volume":"10","open":"63.65","close":"63.65","value":"63.65","low":"63.65","high":"63.65","ts":"1775132700"},{"volume":"90","open":"63.65","close":"63.65","value":"63.65","low":"63.65","high":"63.65","ts":"1775133000"},{"volume":"1930","open":"63.6","close":"63.65","value":"63.65","low":"63.6","high":"63.65","ts":"1775133300"},{"volume":"260","open":"63.6","close":"63.6","value":"63.6","low":"63.6","high":"63.6","ts":"1775133600"},{"volume":"1300","open":"63.65","close":"63.65","value":"63.65","low":"63.65","high":"63.65","ts":"1775133900"},{"volume":"10","open":"63.6","close":"63.6","value":"63.6","low":"63.6","high":"63.6","ts":"1775134200"},{"volume":"10","open":"63.6","close":"63.6","value":"63.6","low":"63.6","high":"63.6","ts":"1775134500"},{"volume":"200","open":"63.6","close":"63.6","value":"63.6","low":"63.6","high":"63.6","ts":"1775134800"},{"volume":"250","open":"63.65","close":"63.65","value":"63.65","low":"63.65","high":"63.65","ts":"1775135100"},{"volume":"60","open":"63.7","close":"63.75","value":"63.75","low":"63.7","high":"63.75","ts":"1775135400"},{"volume":"3300","open":"63.8","close":"63.8","value":"63.8","low":"63.8","high":"63.85","ts":"1775135700"},{"volume":"40","open":"63.65","close":"63.7","value":"63.7","low":"63.65","high":"63.7","ts":"1775136000"},{"volume":"1280","open":"63.85","close":"63.85","value":"63.85","low":"63.85","high":"63.85","ts":"1775136300"},{"volume":"100","open":"63.85","close":"63.85","value":"63.85","low":"63.85","high":"63.85","ts":"1775136600"},{"volume":"10","open":"63.8","close":"63.8","value":"63.8","low":"63.8","high":"63.8","ts":"1775136900"},{"volume":"10","open":"63.8","close":"63.8","value":"63.8","low":"63.8","high":"63.8","ts":"1775137200"},{"volume":"10","open":"63.8","close":"63.8","value":"63.8","low":"63.8","high":"63.8","ts":"1775137500"},{"volume":"100","open":"63.8","close":"63.8","value":"63.8","low":"63.8","high":"63.8","ts":"1775137800"},{"volume":"20","open":"63.8","close":"63.8","value":"63.8","low":"63.8","high":"63.8","ts":"1775138100"},{"volume":"150","open":"63.85","close":"63.85","value":"63.85","low":"63.85","high":"63.85","ts":"1775138400"},{"volume":"1990","open":"63.8","close":"63.75","value":"63.75","low":"63.75","high":"63.8","ts":"1775138700"},{"volume":"20","open":"63.65","close":"63.75","value":"63.75","low":"63.65","high":"63.75","ts":"1775139000"},{"volume":"10","open":"63.7","close":"63.7","value":"63.7","low":"63.7","high":"63.7","ts":"1775139300"},{"volume":"21500","open":"63.6","close":"63.55","value":"63.55","low":"63.45","high":"63.6","ts":"1775139600"},{"volume":"220","open":"63.5","close":"63.5","value":"63.5","low":"63.5","high":"63.5","ts":"1775139900"},{"volume":"5270","open":"63.45","close":"63.45","value":"63.45","low":"63.45","high":"63.45","ts":"1775140200"},{"volume":"30","open":"63.5","close":"63.5","value":"63.5","low":"63.5","high":"63.5","ts":"1775140500"},{"volume":"620","open":"63.45","close":"63.45","value":"63.45","low":"63.45","high":"63.45","ts":"1775140800"},{"volume":"10","open":"63.5","close":"63.5","value":"63.5","low":"63.5","high":"63.5","ts":"1775141100"},{"volume":"390","open":"63.5","close":"63.45","value":"63.45","low":"63.45","high":"63.5","ts":"1775141400"},{"volume":"100","open":"63.5","close":"63.5","value":"63.5","low":"63.5","high":"63.5","ts":"1775141700"},{"volume":"1270","open":"63.45","close":"63.45","value":"63.45","low":"63.45","high":"63.45","ts":"1775142000"},{"volume":"270","open":"63.5","close":"63.5","value":"63.5","low":"63.5","high":"63.5","ts":"1775142300"},{"volume":"370","open":"63.55","close":"63.55","value":"63.55","low":"63.55","high":"63.55","ts":"1775142600"},{"volume":"260","open":"63.55","close":"63.6","value":"63.6","low":"63.55","high":"63.6","ts":"1775142900"},{"volume":"20","open":"63.6","close":"63.6","value":"63.6","low":"63.6","high":"63.6","ts":"1775143200"},{"volume":"20","open":"63.5","close":"63.6","value":"63.6","low":"63.5","high":"63.6","ts":"1775143500"},{"volume":"140","open":"63.65","close":"63.65","value":"63.65","low":"63.65","high":"63.65","ts":"1775143800"},{"volume":"40","open":"63.8","close":"63.8","value":"63.8","low":"63.8","high":"63.8","ts":"1775144100"},{"volume":"160","open":"63.8","close":"63.85","value":"63.85","low":"63.8","high":"63.85","ts":"1775144400"},{"volume":"350","open":"63.8","close":"63.8","value":"63.8","low":"63.8","high":"63.8","ts":"1775144700"},{"volume":"40","open":"63.65","close":"63.65","value":"63.65","low":"63.65","high":"63.65","ts":"1775145600"},{"volume":"10","open":"63.75","close":"63.75","value":"63.75","low":"63.75","high":"63.75","ts":"1775145900"},{"volume":"40","open":"63.75","close":"63.75","value":"63.75","low":"63.75","high":"63.75","ts":"1775146200"},{"volume":"50","open":"63.85","close":"63.85","value":"63.85","low":"63.85","high":"63.85","ts":"1775146800"},{"volume":"20","open":"63.8","close":"63.8","value":"63.8","low":"63.8","high":"63.8","ts":"1775147100"},{"volume":"70","open":"63.8","close":"63.8","value":"63.8","low":"63.8","high":"63.8","ts":"1775147400"},{"volume":"800","open":"63.8","close":"63.8","value":"63.8","low":"63.8","high":"63.8","ts":"1775147700"},{"volume":"30","open":"63.8","close":"63.8","value":"63.8","low":"63.8","high":"63.8","ts":"1775148000"},{"volume":"1150","open":"63.75","close":"63.65","value":"63.65","low":"63.65","high":"63.75","ts":"1775148300"},{"volume":"20","open":"63.75","close":"63.75","value":"63.75","low":"63.75","high":"63.75","ts":"1775148600"},{"volume":"80","open":"63.75","close":"63.8","value":"63.8","low":"63.75","high":"63.8","ts":"1775148900"},{"volume":"7430","open":"63.65","close":"63.75","value":"63.75","low":"63.6","high":"63.75","ts":"1775149200"},{"volume":"100","open":"63.75","close":"63.75","value":"63.75","low":"63.75","high":"63.75","ts":"1775149800"},{"volume":"130","open":"63.75","close":"63.75","value":"63.75","low":"63.75","high":"63.75","ts":"1775150100"},{"volume":"10","open":"63.65","close":"63.65","value":"63.65","low":"63.65","high":"63.65","ts":"1775150400"},{"volume":"20","open":"63.65","close":"63.65","value":"63.65","low":"63.65","high":"63.65","ts":"1775150700"},{"volume":"20","open":"63.65","close":"63.65","value":"63.65","low":"63.65","high":"63.65","ts":"1775151000"},{"volume":"370","open":"63.7","close":"63.7","value":"63.7","low":"63.7","high":"63.7","ts":"1775151300"},{"volume":"570","open":"63.8","close":"63.8","value":"63.8","low":"63.8","high":"63.8","ts":"1775151900"},{"volume":"6000","open":"63.9","close":"63.9","value":"63.9","low":"63.9","high":"63.9","ts":"1775152200"},{"volume":"220","open":"63.85","close":"63.9","value":"63.9","low":"63.85","high":"63.9","ts":"1775152500"},{"volume":"4850","open":"63.9","close":"64","value":"64","low":"63.9","high":"64","ts":"1775152800"},{"volume":"1370","open":"64","close":"64.05","value":"64.05","low":"64","high":"64.05","ts":"1775153100"},{"volume":"9660","open":"64.05","close":"64.05","value":"64.05","low":"64.05","high":"64.05","ts":"1775153400"},{"volume":"130","open":"63.95","close":"64.05","value":"64.05","low":"63.95","high":"64.05","ts":"1775153700"},{"volume":"150","open":"63.95","close":"63.95","value":"63.95","low":"63.95","high":"63.95","ts":"1775154000"},{"volume":"20","open":"63.85","close":"63.85","value":"63.85","low":"63.85","high":"63.85","ts":"1775154300"},{"volume":"1170","open":"64","close":"64.05","value":"64.05","low":"64","high":"64.05","ts":"1775154600"},{"volume":"100","open":"64","close":"64","value":"64","low":"64","high":"64","ts":"1775154900"},{"volume":"200","open":"64","close":"64","value":"64","low":"64","high":"64","ts":"1775155200"},{"volume":"10","open":"64.05","close":"64.05","value":"64.05","low":"64.05","high":"64.05","ts":"1775155800"},{"volume":"30","open":"63.95","close":"64","value":"64","low":"63.95","high":"64","ts":"1775156100"},{"volume":"30","open":"63.95","close":"63.95","value":"63.95","low":"63.95","high":"63.95","ts":"1775156400"},{"volume":"20","open":"63.9","close":"63.9","value":"63.9","low":"63.9","high":"63.9","ts":"1775157000"},{"volume":"20","open":"63.9","close":"63.95","value":"63.95","low":"63.9","high":"63.95","ts":"1775157300"},{"volume":"40","open":"63.95","close":"63.95","value":"63.95","low":"63.95","high":"63.95","ts":"1775157600"},{"volume":"50","open":"63.95","close":"63.95","value":"63.95","low":"63.95","high":"63.95","ts":"1775157900"},{"volume":"40","open":"63.95","close":"63.95","value":"63.95","low":"63.95","high":"63.95","ts":"1775158200"},{"volume":"50","open":"63.95","close":"63.95","value":"63.95","low":"63.95","high":"63.95","ts":"1775158500"},{"volume":"2000","open":"63.85","close":"63.85","value":"63.85","low":"63.85","high":"63.85","ts":"1775158800"},{"volume":"20","open":"63.85","close":"63.95","value":"63.95","low":"63.85","high":"63.95","ts":"1775159100"},{"volume":"2330","open":"63.95","close":"63.95","value":"63.95","low":"63.95","high":"64","ts":"1775160000"},{"volume":"350","open":"64","close":"64","value":"64","low":"64","high":"64","ts":"1775160900"},{"volume":"110","open":"63.95","close":"63.95","value":"63.95","low":"63.9","high":"63.95","ts":"1775161200"},{"volume":"2880","open":"63.9","close":"63.8","value":"63.8","low":"63.8","high":"63.9","ts":"1775161500"},{"volume":"1380","open":"63.8","close":"63.9","value":"63.9","low":"63.8","high":"63.9","ts":"1775161800"},{"volume":"170","open":"63.9","close":"63.9","value":"63.9","low":"63.9","high":"63.9","ts":"1775162100"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"19980","open":"64.35","close":"64.25","value":"64.25","low":"64.25","high":"64.35","ts":"1774555200"},{"volume":"2340","open":"65.25","close":"65.25","value":"65.25","low":"65.25","high":"65.25","ts":"1774580400"},{"volume":"2220","open":"64.4","close":"64.35","value":"64.35","low":"64.35","high":"64.4","ts":"1774584000"},{"volume":"20","open":"64.15","close":"64.15","value":"64.15","low":"64.15","high":"64.15","ts":"1774587600"},{"volume":"80","open":"64.4","close":"64.35","value":"64.35","low":"64.35","high":"64.4","ts":"1774591200"},{"volume":"220","open":"64.95","close":"65.05","value":"65.05","low":"64.95","high":"65.05","ts":"1774594800"},{"volume":"40","open":"64.4","close":"64.4","value":"64.4","low":"64.4","high":"64.4","ts":"1774598400"},{"volume":"620","open":"64.2","close":"64.25","value":"64.25","low":"64.15","high":"64.25","ts":"1774602000"},{"volume":"50","open":"64.15","close":"64.15","value":"64.15","low":"64.15","high":"64.15","ts":"1774605600"},{"volume":"6430","open":"64.4","close":"64.35","value":"64.35","low":"64.35","high":"64.4","ts":"1774609200"},{"volume":"20","open":"63.85","close":"63.85","value":"63.85","low":"63.85","high":"63.85","ts":"1774612800"},{"volume":"12860","open":"63.55","close":"63.5","value":"63.5","low":"63.35","high":"63.55","ts":"1774616400"},{"volume":"190","open":"63.2","close":"63.15","value":"63.15","low":"63.15","high":"63.2","ts":"1774620000"},{"volume":"20","open":"63.25","close":"63.25","value":"63.25","low":"63.25","high":"63.25","ts":"1774623600"},{"volume":"900","open":"63.5","close":"63.45","value":"63.45","low":"63.45","high":"63.5","ts":"1774627200"},{"volume":"200","open":"63.45","close":"63.45","value":"63.45","low":"63.45","high":"63.45","ts":"1774630800"},{"volume":"260","open":"63.6","close":"63.55","value":"63.55","low":"63.55","high":"63.6","ts":"1774634400"},{"volume":"2830","open":"63.55","close":"63.45","value":"63.45","low":"63.45","high":"63.55","ts":"1774638000"},{"volume":"630","open":"63.45","close":"63.4","value":"63.4","low":"63.35","high":"63.45","ts":"1774641600"},{"volume":"150","open":"63.2","close":"63.2","value":"63.2","low":"63.2","high":"63.2","ts":"1774681200"},{"volume":"350","open":"63.15","close":"63.15","value":"63.15","low":"63.15","high":"63.15","ts":"1774684800"},{"volume":"30","open":"63.35","close":"63.35","value":"63.35","low":"63.35","high":"63.35","ts":"1774688400"},{"volume":"10","open":"63.3","close":"63.3","value":"63.3","low":"63.3","high":"63.3","ts":"1774692000"},{"volume":"10","open":"63.4","close":"63.4","value":"63.4","low":"63.4","high":"63.4","ts":"1774695600"},{"volume":"10","open":"63.5","close":"63.5","value":"63.5","low":"63.5","high":"63.5","ts":"1774699200"},{"volume":"20","open":"63.55","close":"63.55","value":"63.55","low":"63.55","high":"63.55","ts":"1774702800"},{"volume":"10","open":"63.55","close":"63.55","value":"63.55","low":"63.55","high":"63.55","ts":"1774706400"},{"volume":"10","open":"63.5","close":"63.5","value":"63.5","low":"63.5","high":"63.5","ts":"1774710000"},{"volume":"130","open":"63.5","close":"63.5","value":"63.5","low":"63.5","high":"63.5","ts":"1774764000"},{"volume":"20","open":"63.35","close":"63.35","value":"63.35","low":"63.35","high":"63.35","ts":"1774767600"},{"volume":"10","open":"63.2","close":"63.2","value":"63.2","low":"63.2","high":"63.2","ts":"1774771200"},{"volume":"40","open":"63.1","close":"63.1","value":"63.1","low":"63.1","high":"63.1","ts":"1774774800"},{"volume":"10","open":"63.1","close":"63.1","value":"63.1","low":"63.1","high":"63.1","ts":"1774778400"},{"volume":"60","open":"63.25","close":"63.25","value":"63.25","low":"63.25","high":"63.25","ts":"1774782000"},{"volume":"10","open":"63.15","close":"63.15","value":"63.15","low":"63.15","high":"63.15","ts":"1774785600"},{"volume":"10","open":"63.15","close":"63.15","value":"63.15","low":"63.15","high":"63.15","ts":"1774789200"},{"volume":"20","open":"63.3","close":"63.3","value":"63.3","low":"63.3","high":"63.3","ts":"1774792800"},{"volume":"10","open":"63.4","close":"63.4","value":"63.4","low":"63.4","high":"63.4","ts":"1774796400"},{"volume":"100","open":"63.35","close":"63.35","value":"63.35","low":"63.35","high":"63.35","ts":"1774839600"},{"volume":"770","open":"63.3","close":"63.3","value":"63.3","low":"63.3","high":"63.35","ts":"1774843200"},{"volume":"1000","open":"63.6","close":"63.65","value":"63.65","low":"63.6","high":"63.65","ts":"1774846800"},{"volume":"2050","open":"63.6","close":"63.6","value":"63.6","low":"63.6","high":"63.65","ts":"1774850400"},{"volume":"3170","open":"63","close":"63","value":"63","low":"63","high":"63","ts":"1774854000"},{"volume":"10","open":"62.55","close":"62.55","value":"62.55","low":"62.55","high":"62.55","ts":"1774857600"},{"volume":"10","open":"63.55","close":"63.55","value":"63.55","low":"63.55","high":"63.55","ts":"1774861200"},{"volume":"450","open":"63.7","close":"63.8","value":"63.8","low":"63.7","high":"63.8","ts":"1774864800"},{"volume":"40","open":"64.3","close":"64.3","value":"64.3","low":"64.3","high":"64.3","ts":"1774868400"},{"volume":"200","open":"64.3","close":"64.2","value":"64.2","low":"64.2","high":"64.3","ts":"1774872000"},{"volume":"110","open":"64","close":"64","value":"64","low":"64","high":"64","ts":"1774875600"},{"volume":"80","open":"63.45","close":"63.4","value":"63.4","low":"63.4","high":"63.45","ts":"1774879200"},{"volume":"30","open":"63.85","close":"63.85","value":"63.85","low":"63.85","high":"63.85","ts":"1774882800"},{"volume":"50","open":"63.9","close":"63.9","value":"63.9","low":"63.9","high":"63.9","ts":"1774886400"},{"volume":"2560","open":"63.9","close":"63.85","value":"63.85","low":"63.8","high":"63.9","ts":"1774890000"},{"volume":"10","open":"63.8","close":"63.8","value":"63.8","low":"63.8","high":"63.8","ts":"1774893600"},{"volume":"10","open":"63.95","close":"63.95","value":"63.95","low":"63.95","high":"63.95","ts":"1774897200"},{"volume":"40","open":"64","close":"64","value":"64","low":"64","high":"64","ts":"1774900800"},{"volume":"1500","open":"64.6","close":"64.6","value":"64.6","low":"64.6","high":"64.6","ts":"1774926000"},{"volume":"360","open":"64","close":"64","value":"64","low":"64","high":"64","ts":"1774929600"},{"volume":"13440","open":"64.05","close":"64.1","value":"64.1","low":"64.05","high":"64.25","ts":"1774933200"},{"volume":"10","open":"64.45","close":"64.45","value":"64.45","low":"64.45","high":"64.45","ts":"1774936800"},{"volume":"600","open":"64","close":"64.1","value":"64.1","low":"64","high":"64.1","ts":"1774940400"},{"volume":"20","open":"63.6","close":"63.6","value":"63.6","low":"63.6","high":"63.6","ts":"1774944000"},{"volume":"40","open":"63.85","close":"63.85","value":"63.85","low":"63.85","high":"63.85","ts":"1774947600"},{"volume":"20","open":"63.4","close":"63.55","value":"63.55","low":"63.4","high":"63.55","ts":"1774951200"},{"volume":"10","open":"63.3","close":"63.3","value":"63.3","low":"63.3","high":"63.3","ts":"1774954800"},{"volume":"690","open":"63.2","close":"63.2","value":"63.2","low":"63.2","high":"63.2","ts":"1774958400"},{"volume":"40","open":"63.25","close":"63.25","value":"63.25","low":"63.25","high":"63.25","ts":"1774962000"},{"volume":"50","open":"63.25","close":"63.25","value":"63.25","low":"63.25","high":"63.25","ts":"1774965600"},{"volume":"10","open":"63.4","close":"63.4","value":"63.4","low":"63.4","high":"63.4","ts":"1774969200"},{"volume":"200","open":"63.3","close":"63.4","value":"63.4","low":"63.3","high":"63.4","ts":"1774972800"},{"volume":"10","open":"63.7","close":"63.7","value":"63.7","low":"63.7","high":"63.7","ts":"1774976400"},{"volume":"10","open":"63.75","close":"63.75","value":"63.75","low":"63.75","high":"63.75","ts":"1774980000"},{"volume":"400","open":"63.55","close":"63.65","value":"63.65","low":"63.55","high":"63.65","ts":"1774983600"},{"volume":"20","open":"63.65","close":"63.65","value":"63.65","low":"63.65","high":"63.65","ts":"1774987200"},{"volume":"10","open":"63.35","close":"63.35","value":"63.35","low":"63.35","high":"63.35","ts":"1775012400"},{"volume":"20","open":"63.5","close":"63.5","value":"63.5","low":"63.5","high":"63.5","ts":"1775016000"},{"volume":"2000","open":"63.5","close":"63.55","value":"63.55","low":"63.5","high":"63.55","ts":"1775019600"},{"volume":"1350","open":"63.3","close":"63.3","value":"63.3","low":"63.3","high":"63.3","ts":"1775023200"},{"volume":"170","open":"63.5","close":"63.5","value":"63.5","low":"63.5","high":"63.5","ts":"1775026800"},{"volume":"20","open":"63.4","close":"63.4","value":"63.4","low":"63.4","high":"63.4","ts":"1775030400"},{"volume":"260","open":"63.5","close":"63.4","value":"63.4","low":"63.4","high":"63.5","ts":"1775034000"},{"volume":"50","open":"63.4","close":"63.4","value":"63.4","low":"63.4","high":"63.4","ts":"1775037600"},{"volume":"90","open":"63.2","close":"63.2","value":"63.2","low":"63.2","high":"63.2","ts":"1775041200"},{"volume":"120","open":"63","close":"63","value":"63","low":"63","high":"63","ts":"1775044800"},{"volume":"60","open":"63","close":"62.95","value":"62.95","low":"62.95","high":"63","ts":"1775048400"},{"volume":"130","open":"63.1","close":"63.15","value":"63.15","low":"63.1","high":"63.15","ts":"1775052000"},{"volume":"110","open":"63.3","close":"63.3","value":"63.3","low":"63.3","high":"63.3","ts":"1775055600"},{"volume":"30","open":"63.25","close":"63.25","value":"63.25","low":"63.25","high":"63.25","ts":"1775059200"},{"volume":"510","open":"63.2","close":"63.25","value":"63.25","low":"63.2","high":"63.25","ts":"1775062800"},{"volume":"1400","open":"63.45","close":"63.45","value":"63.45","low":"63.45","high":"63.45","ts":"1775066400"},{"volume":"10","open":"63.6","close":"63.6","value":"63.6","low":"63.6","high":"63.6","ts":"1775070000"},{"volume":"10","open":"63.55","close":"63.55","value":"63.55","low":"63.55","high":"63.55","ts":"1775073600"},{"volume":"310","open":"63.4","close":"63.4","value":"63.4","low":"63.4","high":"63.4","ts":"1775102400"},{"volume":"10","open":"63.35","close":"63.35","value":"63.35","low":"63.35","high":"63.35","ts":"1775106000"},{"volume":"20","open":"63.5","close":"63.5","value":"63.5","low":"63.5","high":"63.5","ts":"1775109600"},{"volume":"10","open":"63.6","close":"63.6","value":"63.6","low":"63.6","high":"63.6","ts":"1775113200"},{"volume":"10","open":"64","close":"64","value":"64","low":"64","high":"64","ts":"1775116800"},{"volume":"150","open":"63.9","close":"63.9","value":"63.9","low":"63.85","high":"63.9","ts":"1775120400"},{"volume":"1030","open":"63.7","close":"63.7","value":"63.7","low":"63.7","high":"63.7","ts":"1775124000"},{"volume":"10","open":"63.6","close":"63.6","value":"63.6","low":"63.6","high":"63.6","ts":"1775127600"},{"volume":"10","open":"63.6","close":"63.6","value":"63.6","low":"63.6","high":"63.6","ts":"1775131200"},{"volume":"20","open":"63.8","close":"63.8","value":"63.8","low":"63.8","high":"63.8","ts":"1775134800"},{"volume":"100","open":"63.5","close":"63.5","value":"63.5","low":"63.5","high":"63.5","ts":"1775138400"},{"volume":"20640","open":"63.5","close":"63.8","value":"63.8","low":"63.5","high":"63.85","ts":"1775142000"},{"volume":"13280","open":"63.8","close":"63.8","value":"63.8","low":"63.65","high":"63.9","ts":"1775145600"},{"volume":"25740","open":"63.7","close":"63.9","value":"63.9","low":"63.6","high":"63.9","ts":"1775149200"},{"volume":"32430","open":"63.9","close":"64","value":"64","low":"63.85","high":"64.05","ts":"1775152800"},{"volume":"4420","open":"63.95","close":"63.95","value":"63.95","low":"63.85","high":"63.95","ts":"1775156400"},{"volume":"7220","open":"63.95","close":"63.9","value":"63.9","low":"63.8","high":"64","ts":"1775160000"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"1285770","open":"71.2","close":"70.15","value":"70.15","low":"69.6","high":"71.25","ts":"1772398800"},{"volume":"779360","open":"69.05","close":"67.05","value":"67.05","low":"67.05","high":"69.1","ts":"1772485200"},{"volume":"1268360","open":"67.25","close":"66.6","value":"66.6","low":"65.9","high":"67.9","ts":"1772571600"},{"volume":"515210","open":"66.65","close":"67.2","value":"67.2","low":"66.15","high":"67.25","ts":"1772658000"},{"volume":"1422110","open":"67.4","close":"67.9","value":"67.9","low":"67.2","high":"69.3","ts":"1772744400"},{"volume":"3096270","open":"67.15","close":"70.55","value":"70.55","low":"66.75","high":"72.85","ts":"1773003600"},{"volume":"1309140","open":"71.3","close":"69.75","value":"69.75","low":"69.1","high":"71.5","ts":"1773090000"},{"volume":"389290","open":"69.65","close":"68.9","value":"68.9","low":"68.75","high":"70","ts":"1773176400"},{"volume":"421720","open":"69.2","close":"68.15","value":"68.15","low":"68.05","high":"69.35","ts":"1773262800"},{"volume":"794450","open":"68.15","close":"68.6","value":"68.6","low":"68.1","high":"69.9","ts":"1773349200"},{"volume":"54530","open":"68.6","close":"69","value":"69","low":"68.6","high":"69.2","ts":"1773435600"},{"volume":"216500","open":"69.2","close":"68.85","value":"68.85","low":"68.7","high":"69.85","ts":"1773522000"},{"volume":"924170","open":"69.15","close":"68.75","value":"68.75","low":"68.6","high":"70.6","ts":"1773608400"},{"volume":"264610","open":"68.65","close":"68.4","value":"68.4","low":"68.2","high":"69.1","ts":"1773694800"},{"volume":"119100","open":"68.8","close":"69.1","value":"69.1","low":"68.65","high":"69.45","ts":"1773781200"},{"volume":"664220","open":"69.15","close":"68.6","value":"68.6","low":"68.2","high":"69.7","ts":"1773867600"},{"volume":"1276720","open":"68.6","close":"68.8","value":"68.8","low":"68.15","high":"70.4","ts":"1773954000"},{"volume":"1521540","open":"68.95","close":"67.45","value":"67.45","low":"66.8","high":"68.95","ts":"1774213200"},{"volume":"1177320","open":"67.3","close":"66.9","value":"66.9","low":"66.35","high":"68.35","ts":"1774299600"},{"volume":"1007430","open":"67.05","close":"65.75","value":"65.75","low":"65","high":"67.2","ts":"1774386000"},{"volume":"1018060","open":"65.8","close":"64.25","value":"64.25","low":"64.15","high":"66.3","ts":"1774472400"},{"volume":"816190","open":"65.25","close":"63.4","value":"63.4","low":"62.9","high":"65.25","ts":"1774558800"},{"volume":"36090","open":"63.5","close":"63.5","value":"63.5","low":"63","high":"63.6","ts":"1774645200"},{"volume":"73990","open":"63.5","close":"63.4","value":"63.4","low":"62.85","high":"63.75","ts":"1774731600"},{"volume":"904580","open":"63.35","close":"64","value":"64","low":"62","high":"64.8","ts":"1774818000"},{"volume":"469630","open":"64.6","close":"63.65","value":"63.65","low":"62.95","high":"64.6","ts":"1774904400"},{"volume":"329250","open":"63.35","close":"63.55","value":"63.55","low":"62.9","high":"63.6","ts":"1774990800"},{"volume":"407900","open":"63.6","close":"63.9","value":"63.9","low":"63.2","high":"64.2","ts":"1775077200"}]},{"range":"year","tabText":"Год","data":[{"volume":"2825560","open":"112.2","close":"113.6","value":"113.6","low":"110.15","high":"114.25","ts":"1743541200"},{"volume":"3125990","open":"113.7","close":"110.4","value":"110.4","low":"107.05","high":"114.45","ts":"1743627600"},{"volume":"6015060","open":"111","close":"100.5","value":"100.5","low":"100.45","high":"111.65","ts":"1743714000"},{"volume":"776810","open":"100.05","close":"100.35","value":"100.35","low":"98.7","high":"101.7","ts":"1743800400"},{"volume":"765600","open":"100.35","close":"102.4","value":"102.4","low":"99.6","high":"102.4","ts":"1743886800"},{"volume":"8095790","open":"101.1","close":"96.05","value":"96.05","low":"90.45","high":"101.4","ts":"1743973200"},{"volume":"5158690","open":"97.2","close":"90.6","value":"90.6","low":"90","high":"98.8","ts":"1744059600"},{"volume":"12278610","open":"90.6","close":"96.65","value":"96.65","low":"85.3","high":"96.65","ts":"1744146000"},{"volume":"5924460","open":"96.65","close":"97.3","value":"97.3","low":"94","high":"99.5","ts":"1744232400"},{"volume":"3509690","open":"97.35","close":"98.7","value":"98.7","low":"96.4","high":"100.4","ts":"1744318800"},{"volume":"653450","open":"99.3","close":"100.65","value":"100.65","low":"99.2","high":"100.8","ts":"1744405200"},{"volume":"243910","open":"100.8","close":"100.8","value":"100.8","low":"100.1","high":"100.8","ts":"1744491600"},{"volume":"2534780","open":"100.8","close":"96.2","value":"96.2","low":"95.8","high":"101.25","ts":"1744578000"},{"volume":"1004240","open":"94.05","close":"94.8","value":"94.8","low":"93.7","high":"95.5","ts":"1744664400"},{"volume":"2779140","open":"94.6","close":"96.05","value":"96.05","low":"93.1","high":"97.85","ts":"1744750800"},{"volume":"2551740","open":"96.15","close":"97.75","value":"97.75","low":"95.25","high":"97.9","ts":"1744837200"},{"volume":"2614250","open":"96.7","close":"94.95","value":"94.95","low":"93.75","high":"97.15","ts":"1744923600"},{"volume":"434180","open":"96","close":"96.1","value":"96.1","low":"95.8","high":"97.25","ts":"1745182800"},{"volume":"5620010","open":"96.1","close":"99.9","value":"99.9","low":"96.1","high":"102.65","ts":"1745269200"},{"volume":"2821350","open":"99.95","close":"98.2","value":"98.2","low":"96.75","high":"100.75","ts":"1745355600"},{"volume":"1235530","open":"98.2","close":"97.9","value":"97.9","low":"97.5","high":"99.6","ts":"1745442000"},{"volume":"1850690","open":"98.2","close":"98.4","value":"98.4","low":"97.2","high":"99.35","ts":"1745528400"},{"volume":"656240","open":"98.5","close":"99.35","value":"99.35","low":"98.5","high":"100.6","ts":"1745614800"},{"volume":"115860","open":"99.35","close":"99.8","value":"99.8","low":"99.1","high":"99.9","ts":"1745701200"},{"volume":"835020","open":"99","close":"98.2","value":"98.2","low":"97.8","high":"99.4","ts":"1745787600"},{"volume":"2856460","open":"98.3","close":"94.1","value":"94.1","low":"93.15","high":"98.4","ts":"1745874000"},{"volume":"1974940","open":"94.4","close":"93.4","value":"93.4","low":"91.5","high":"94.4","ts":"1745960400"},{"volume":"1308430","open":"93.3","close":"90","value":"90","low":"89.7","high":"93.3","ts":"1746133200"},{"volume":"106220","open":"90","close":"90.1","value":"90.1","low":"89.55","high":"90.85","ts":"1746219600"},{"volume":"129030","open":"90","close":"90.4","value":"90.4","low":"89.65","high":"90.75","ts":"1746306000"},{"volume":"2267570","open":"90.5","close":"88","value":"88","low":"87","high":"90.65","ts":"1746392400"},{"volume":"2287050","open":"88","close":"89.1","value":"89.1","low":"86.25","high":"90.5","ts":"1746478800"},{"volume":"1720220","open":"89.5","close":"90.25","value":"90.25","low":"88.65","high":"91.2","ts":"1746565200"},{"volume":"1002010","open":"90.6","close":"91.25","value":"91.25","low":"90.4","high":"92.5","ts":"1746651600"},{"volume":"184590","open":"91","close":"90.6","value":"90.6","low":"90.45","high":"91.55","ts":"1746824400"},{"volume":"715940","open":"92.2","close":"92.1","value":"92.1","low":"91.5","high":"93.85","ts":"1746910800"},{"volume":"1227240","open":"92.45","close":"92.5","value":"92.5","low":"92.1","high":"93.85","ts":"1746997200"},{"volume":"10740","open":"91.1","close":"91.1","value":"91.1","low":"91","high":"91.15","ts":"1747083600"},{"volume":"1458660","open":"91.2","close":"88.9","value":"88.9","low":"88.8","high":"92.05","ts":"1747170000"},{"volume":"1498400","open":"89","close":"89.1","value":"89.1","low":"87.7","high":"89.9","ts":"1747256400"},{"volume":"1416400","open":"89.4","close":"88.9","value":"88.9","low":"86.4","high":"89.6","ts":"1747342800"},{"volume":"165110","open":"88.85","close":"90.25","value":"90.25","low":"88.85","high":"90.6","ts":"1747429200"},{"volume":"158750","open":"91","close":"91","value":"91","low":"90.55","high":"91.15","ts":"1747515600"},{"volume":"2753870","open":"91","close":"91.6","value":"91.6","low":"89.95","high":"92.55","ts":"1747602000"},{"volume":"1468520","open":"91.85","close":"89.6","value":"89.6","low":"88.85","high":"91.9","ts":"1747688400"},{"volume":"1050330","open":"89.6","close":"87.55","value":"87.55","low":"87.4","high":"89.8","ts":"1747774800"},{"volume":"2401180","open":"87.3","close":"87.05","value":"87.05","low":"83.45","high":"88.85","ts":"1747861200"},{"volume":"924620","open":"87.05","close":"86.15","value":"86.15","low":"85.35","high":"87.4","ts":"1747947600"},{"volume":"3525150","open":"86.15","close":"80.95","value":"80.95","low":"80.25","high":"86.35","ts":"1748206800"},{"volume":"3285170","open":"80.95","close":"82.7","value":"82.7","low":"78.7","high":"83.4","ts":"1748293200"},{"volume":"2323130","open":"82.95","close":"86","value":"86","low":"82.75","high":"86.8","ts":"1748379600"},{"volume":"2927590","open":"86.35","close":"81.25","value":"81.25","low":"80.95","high":"86.35","ts":"1748466000"},{"volume":"3083470","open":"81.25","close":"82.75","value":"82.75","low":"80.25","high":"83.4","ts":"1748552400"},{"volume":"181090","open":"83.05","close":"83.45","value":"83.45","low":"83.05","high":"84","ts":"1748638800"},{"volume":"797020","open":"83.05","close":"80.45","value":"80.45","low":"80.2","high":"83.35","ts":"1748725200"},{"volume":"3706690","open":"80.7","close":"84.95","value":"84.95","low":"80.25","high":"85.7","ts":"1748811600"},{"volume":"6311600","open":"84.95","close":"90","value":"90","low":"84.75","high":"90.1","ts":"1748898000"},{"volume":"3668010","open":"90","close":"90.15","value":"90.15","low":"88.6","high":"91.5","ts":"1748984400"},{"volume":"1307900","open":"90.15","close":"91.5","value":"91.5","low":"90.1","high":"92","ts":"1749070800"},{"volume":"6732500","open":"91.7","close":"87.3","value":"87.3","low":"87.3","high":"95","ts":"1749157200"},{"volume":"110980","open":"87.8","close":"87.95","value":"87.95","low":"87.55","high":"88.35","ts":"1749243600"},{"volume":"168060","open":"88","close":"87.25","value":"87.25","low":"86.4","high":"88.2","ts":"1749330000"},{"volume":"483810","open":"83.45","close":"84","value":"84","low":"83.45","high":"84.75","ts":"1749416400"},{"volume":"1720000","open":"84.45","close":"82.3","value":"82.3","low":"81.55","high":"85","ts":"1749502800"},{"volume":"919180","open":"82.8","close":"82.95","value":"82.95","low":"81.7","high":"83.85","ts":"1749589200"},{"volume":"419560","open":"83.45","close":"83.3","value":"83.3","low":"82.85","high":"83.95","ts":"1749762000"},{"volume":"90930","open":"83.05","close":"83.6","value":"83.6","low":"83","high":"83.7","ts":"1749848400"},{"volume":"48180","open":"83.3","close":"83.5","value":"83.5","low":"83.05","high":"83.9","ts":"1749934800"},{"volume":"1362040","open":"83.4","close":"81.35","value":"81.35","low":"81.05","high":"83.75","ts":"1750021200"},{"volume":"2365810","open":"81.8","close":"84.25","value":"84.25","low":"81.05","high":"84.75","ts":"1750107600"},{"volume":"1309320","open":"82.6","close":"82.85","value":"82.85","low":"82.35","high":"83.45","ts":"1750194000"},{"volume":"1409610","open":"83.3","close":"81.85","value":"81.85","low":"81.45","high":"83.85","ts":"1750280400"},{"volume":"1409970","open":"82.2","close":"81.35","value":"81.35","low":"80.65","high":"82.45","ts":"1750366800"},{"volume":"2940400","open":"81.5","close":"79.15","value":"79.15","low":"79","high":"81.95","ts":"1750626000"},{"volume":"2790260","open":"79.45","close":"80.2","value":"80.2","low":"79.1","high":"82.3","ts":"1750712400"},{"volume":"1443880","open":"80.4","close":"79.85","value":"79.85","low":"79.55","high":"81","ts":"1750798800"},{"volume":"1943650","open":"80.2","close":"79.55","value":"79.55","low":"78.65","high":"80.45","ts":"1750885200"},{"volume":"2439420","open":"79.8","close":"79.75","value":"79.75","low":"78.2","high":"80.3","ts":"1750971600"},{"volume":"90330","open":"80.05","close":"79.7","value":"79.7","low":"79.45","high":"80.15","ts":"1751058000"},{"volume":"468340","open":"79.75","close":"79.7","value":"79.7","low":"79","high":"80.55","ts":"1751144400"},{"volume":"4833530","open":"79.65","close":"82.3","value":"82.3","low":"79.65","high":"83.45","ts":"1751230800"},{"volume":"9187920","open":"83.9","close":"86.45","value":"86.45","low":"81.75","high":"87.8","ts":"1751317200"},{"volume":"2561590","open":"86.5","close":"85.5","value":"85.5","low":"84.1","high":"86.95","ts":"1751403600"},{"volume":"1311010","open":"86.9","close":"85.95","value":"85.95","low":"85","high":"87.2","ts":"1751490000"},{"volume":"2529770","open":"86.2","close":"83.25","value":"83.25","low":"82.9","high":"86.2","ts":"1751576400"},{"volume":"107300","open":"83.25","close":"83.35","value":"83.35","low":"83","high":"83.6","ts":"1751662800"},{"volume":"201380","open":"83.35","close":"83.3","value":"83.3","low":"82.5","high":"83.45","ts":"1751749200"},{"volume":"1475630","open":"83.45","close":"80.9","value":"80.9","low":"80.5","high":"83.45","ts":"1751835600"},{"volume":"2425450","open":"80.9","close":"80.6","value":"80.6","low":"80.1","high":"82.8","ts":"1751922000"},{"volume":"1909010","open":"80.8","close":"79.95","value":"79.95","low":"79","high":"81.5","ts":"1752008400"},{"volume":"1410550","open":"80.2","close":"79.15","value":"79.15","low":"79.1","high":"81.1","ts":"1752094800"},{"volume":"2325300","open":"79.5","close":"75.65","value":"75.65","low":"75.25","high":"79.5","ts":"1752181200"},{"volume":"120550","open":"75.2","close":"76","value":"76","low":"75.15","high":"76.2","ts":"1752267600"},{"volume":"83910","open":"76.15","close":"75.75","value":"75.75","low":"75.4","high":"76.45","ts":"1752354000"},{"volume":"3258370","open":"75.85","close":"80.5","value":"80.5","low":"74.25","high":"80.85","ts":"1752440400"},{"volume":"2158260","open":"80.65","close":"79.6","value":"79.6","low":"78.9","high":"81.4","ts":"1752526800"},{"volume":"1860550","open":"79.6","close":"79.6","value":"79.6","low":"78.45","high":"79.95","ts":"1752613200"},{"volume":"3455950","open":"79.85","close":"78.25","value":"78.25","low":"77.8","high":"80.7","ts":"1752699600"},{"volume":"8006900","open":"78.55","close":"82.7","value":"82.7","low":"78.05","high":"83.15","ts":"1752786000"},{"volume":"431670","open":"83.3","close":"83.7","value":"83.7","low":"83.15","high":"84.25","ts":"1752872400"},{"volume":"190180","open":"83.9","close":"84.1","value":"84.1","low":"83.5","high":"84.25","ts":"1752958800"},{"volume":"2436530","open":"83.75","close":"83","value":"83","low":"82.25","high":"85.15","ts":"1753045200"},{"volume":"1221530","open":"83","close":"82.5","value":"82.5","low":"81.55","high":"83.25","ts":"1753131600"},{"volume":"1308490","open":"82.75","close":"82.2","value":"82.2","low":"81.8","high":"83.2","ts":"1753218000"},{"volume":"1245630","open":"82.45","close":"82.55","value":"82.55","low":"81.5","high":"83.4","ts":"1753304400"},{"volume":"3632320","open":"82.45","close":"79.45","value":"79.45","low":"79.2","high":"83.35","ts":"1753390800"},{"volume":"139980","open":"79.45","close":"79.6","value":"79.6","low":"79.15","high":"79.95","ts":"1753477200"},{"volume":"84160","open":"79.8","close":"79.65","value":"79.65","low":"79.35","high":"79.85","ts":"1753563600"},{"volume":"2758850","open":"79.9","close":"77.55","value":"77.55","low":"77.3","high":"79.95","ts":"1753650000"},{"volume":"2098010","open":"77.9","close":"79.15","value":"79.15","low":"77.2","high":"80.25","ts":"1753736400"},{"volume":"760760","open":"79.2","close":"78.45","value":"78.45","low":"78.1","high":"79.6","ts":"1753822800"},{"volume":"545670","open":"78.6","close":"79","value":"79","low":"78.05","high":"79.25","ts":"1753909200"},{"volume":"804670","open":"78.8","close":"79.05","value":"79.05","low":"78.6","high":"80.35","ts":"1753995600"},{"volume":"1108460","open":"79.25","close":"81.2","value":"81.2","low":"79.05","high":"81.3","ts":"1754254800"},{"volume":"893780","open":"81.3","close":"80.9","value":"80.9","low":"80.15","high":"81.7","ts":"1754341200"},{"volume":"2027550","open":"81.05","close":"82.65","value":"82.65","low":"79.5","high":"82.75","ts":"1754427600"},{"volume":"3500210","open":"82.55","close":"82.75","value":"82.75","low":"81.4","high":"84.55","ts":"1754514000"},{"volume":"3026110","open":"82.75","close":"84.6","value":"84.6","low":"81.9","high":"84.95","ts":"1754600400"},{"volume":"915720","open":"85.95","close":"85.35","value":"85.35","low":"84.45","high":"86.3","ts":"1754859600"},{"volume":"952500","open":"85.75","close":"85.3","value":"85.3","low":"84.4","high":"85.95","ts":"1754946000"},{"volume":"1006990","open":"85","close":"84.55","value":"84.55","low":"84.2","high":"85.65","ts":"1755032400"},{"volume":"1372480","open":"84.65","close":"85","value":"85","low":"82.95","high":"85.25","ts":"1755118800"},{"volume":"957500","open":"85.05","close":"84.65","value":"84.65","low":"84.1","high":"85.3","ts":"1755205200"},{"volume":"396650","open":"84","close":"83.2","value":"83.2","low":"82.55","high":"84","ts":"1755291600"},{"volume":"78530","open":"84.05","close":"82.85","value":"82.85","low":"82.7","high":"84.35","ts":"1755378000"},{"volume":"1431090","open":"82.7","close":"85","value":"85","low":"82.2","high":"85.95","ts":"1755464400"},{"volume":"1402240","open":"85.4","close":"84.55","value":"84.55","low":"84.1","high":"86.4","ts":"1755550800"},{"volume":"105030","open":"84.4","close":"84.45","value":"84.45","low":"84.3","high":"84.8","ts":"1755637200"},{"volume":"1636240","open":"84.8","close":"82.35","value":"82.35","low":"82.1","high":"86.25","ts":"1755723600"},{"volume":"716360","open":"82.15","close":"83.1","value":"83.1","low":"82.1","high":"83.85","ts":"1755810000"},{"volume":"29740","open":"83.4","close":"83.35","value":"83.35","low":"83.15","high":"83.75","ts":"1755896400"},{"volume":"39110","open":"83.3","close":"82.85","value":"82.85","low":"82.75","high":"83.35","ts":"1755982800"},{"volume":"729190","open":"82.85","close":"82.25","value":"82.25","low":"81.6","high":"83.35","ts":"1756069200"},{"volume":"605480","open":"82.15","close":"82.15","value":"82.15","low":"81.8","high":"83.3","ts":"1756155600"},{"volume":"195730","open":"82.45","close":"82","value":"82","low":"81.9","high":"82.75","ts":"1756242000"},{"volume":"6053140","open":"82.05","close":"78.85","value":"78.85","low":"78.1","high":"82.15","ts":"1756328400"},{"volume":"1649060","open":"78.85","close":"79.45","value":"79.45","low":"78.5","high":"80.05","ts":"1756414800"},{"volume":"32500","open":"79.65","close":"79.55","value":"79.55","low":"79.35","high":"80","ts":"1756501200"},{"volume":"64270","open":"79.6","close":"79.75","value":"79.75","low":"79.5","high":"79.85","ts":"1756587600"},{"volume":"1658060","open":"79.65","close":"78.45","value":"78.45","low":"77.85","high":"80.35","ts":"1756674000"},{"volume":"2148900","open":"78.45","close":"78.8","value":"78.8","low":"77.3","high":"79.2","ts":"1756760400"},{"volume":"1449730","open":"79","close":"79.45","value":"79.45","low":"78.2","high":"79.9","ts":"1756846800"},{"volume":"1657120","open":"79.9","close":"79.9","value":"79.9","low":"78.3","high":"80.1","ts":"1756933200"},{"volume":"655130","open":"79.7","close":"79.35","value":"79.35","low":"79.35","high":"80.35","ts":"1757019600"},{"volume":"68130","open":"79.45","close":"79.7","value":"79.7","low":"79.45","high":"80","ts":"1757106000"},{"volume":"17630","open":"79.5","close":"79.85","value":"79.85","low":"79.5","high":"79.9","ts":"1757192400"},{"volume":"863470","open":"79.8","close":"81","value":"81","low":"79.75","high":"81.15","ts":"1757278800"},{"volume":"777920","open":"81","close":"81.6","value":"81.6","low":"80.65","high":"81.65","ts":"1757365200"},{"volume":"943530","open":"81.6","close":"79.75","value":"79.75","low":"79.65","high":"81.7","ts":"1757451600"},{"volume":"1484690","open":"79.5","close":"80.4","value":"80.4","low":"78.9","high":"80.7","ts":"1757538000"},{"volume":"1638530","open":"80.05","close":"78.1","value":"78.1","low":"77.85","high":"80.55","ts":"1757624400"},{"volume":"41780","open":"77.85","close":"78.05","value":"78.05","low":"77.85","high":"78.45","ts":"1757710800"},{"volume":"66980","open":"77.85","close":"78.65","value":"78.65","low":"77.8","high":"78.8","ts":"1757797200"},{"volume":"1446510","open":"78.2","close":"76.5","value":"76.5","low":"76.25","high":"79.1","ts":"1757883600"},{"volume":"1230610","open":"76.5","close":"75.75","value":"75.75","low":"75.35","high":"77.3","ts":"1757970000"},{"volume":"898770","open":"75.75","close":"76.3","value":"76.3","low":"75.1","high":"76.45","ts":"1758056400"},{"volume":"523820","open":"76.4","close":"75.15","value":"75.15","low":"75","high":"76.4","ts":"1758142800"},{"volume":"1283920","open":"75.3","close":"73.35","value":"73.35","low":"73","high":"75.35","ts":"1758229200"},{"volume":"1043360","open":"73.4","close":"74.1","value":"74.1","low":"72.3","high":"74.45","ts":"1758488400"},{"volume":"1657980","open":"73.9","close":"71.6","value":"71.6","low":"71.05","high":"74.9","ts":"1758574800"},{"volume":"2223680","open":"71.8","close":"72.8","value":"72.8","low":"70.55","high":"73.45","ts":"1758661200"},{"volume":"1759240","open":"72.7","close":"71.6","value":"71.6","low":"70.95","high":"72.95","ts":"1758747600"},{"volume":"1645520","open":"71.75","close":"71.7","value":"71.7","low":"69.8","high":"72.55","ts":"1758834000"},{"volume":"40350","open":"72.4","close":"71.95","value":"71.95","low":"71.6","high":"72.4","ts":"1758920400"},{"volume":"30450","open":"71.85","close":"71.7","value":"71.7","low":"71.6","high":"72.05","ts":"1759006800"},{"volume":"1351290","open":"72.2","close":"69.7","value":"69.7","low":"69.05","high":"72.3","ts":"1759093200"},{"volume":"1945590","open":"69.95","close":"67.7","value":"67.7","low":"67.65","high":"70","ts":"1759179600"},{"volume":"2286230","open":"67.65","close":"64.8","value":"64.8","low":"64.25","high":"68.1","ts":"1759266000"},{"volume":"2279040","open":"64.95","close":"65.35","value":"65.35","low":"63.6","high":"66.1","ts":"1759352400"},{"volume":"1916990","open":"65.25","close":"63.15","value":"63.15","low":"63","high":"66.15","ts":"1759438800"},{"volume":"472000","open":"63.15","close":"62.3","value":"62.3","low":"61.8","high":"63.45","ts":"1759525200"},{"volume":"114250","open":"62.4","close":"62.85","value":"62.85","low":"62.1","high":"62.85","ts":"1759611600"},{"volume":"2235600","open":"62.85","close":"66.15","value":"66.15","low":"62.85","high":"66.7","ts":"1759698000"},{"volume":"1621590","open":"65.8","close":"68.15","value":"68.15","low":"65.4","high":"68.2","ts":"1759784400"},{"volume":"4575110","open":"67.95","close":"64.15","value":"64.15","low":"62.5","high":"68","ts":"1759870800"},{"volume":"4471080","open":"64.25","close":"64.8","value":"64.8","low":"61.35","high":"66.25","ts":"1759957200"},{"volume":"1939300","open":"64.8","close":"61.95","value":"61.95","low":"61.85","high":"65.25","ts":"1760043600"},{"volume":"231620","open":"61.15","close":"61.7","value":"61.7","low":"61","high":"61.75","ts":"1760130000"},{"volume":"199760","open":"62","close":"62.05","value":"62.05","low":"61.6","high":"62.45","ts":"1760216400"},{"volume":"1858580","open":"62.05","close":"61.85","value":"61.85","low":"60.75","high":"62.9","ts":"1760302800"},{"volume":"1160550","open":"61.95","close":"61.25","value":"61.25","low":"60.9","high":"62.35","ts":"1760389200"},{"volume":"2364580","open":"61.35","close":"60.2","value":"60.2","low":"59.5","high":"61.8","ts":"1760475600"},{"volume":"1945040","open":"62.45","close":"67.2","value":"67.2","low":"62.45","high":"67.2","ts":"1760562000"},{"volume":"5331020","open":"67.45","close":"66.5","value":"66.5","low":"65.1","high":"68.85","ts":"1760648400"},{"volume":"660210","open":"66.6","close":"68.5","value":"68.5","low":"66.6","high":"68.5","ts":"1760734800"},{"volume":"399770","open":"68.45","close":"67.55","value":"67.55","low":"67.2","high":"68.5","ts":"1760821200"},{"volume":"2289800","open":"67.35","close":"67.35","value":"67.35","low":"66.6","high":"68.35","ts":"1760907600"},{"volume":"3595170","open":"67.35","close":"65.7","value":"65.7","low":"64.4","high":"67.7","ts":"1760994000"},{"volume":"2100670","open":"65.7","close":"64.3","value":"64.3","low":"63.5","high":"66.75","ts":"1761080400"},{"volume":"2050380","open":"63.2","close":"63","value":"63","low":"61.8","high":"63.5","ts":"1761166800"},{"volume":"4817220","open":"63","close":"60.25","value":"60.25","low":"59.7","high":"65.55","ts":"1761253200"},{"volume":"4202150","open":"60.3","close":"56","value":"56","low":"56","high":"60.6","ts":"1761512400"},{"volume":"2348960","open":"55.65","close":"57.65","value":"57.65","low":"55.2","high":"58.05","ts":"1761598800"},{"volume":"2103900","open":"57.95","close":"58.1","value":"58.1","low":"56.95","high":"59.3","ts":"1761685200"},{"volume":"12206670","open":"57.95","close":"59.75","value":"59.75","low":"57.4","high":"64.05","ts":"1761771600"},{"volume":"4227900","open":"60.2","close":"57.9","value":"57.9","low":"57.5","high":"60.45","ts":"1761858000"},{"volume":"617430","open":"58","close":"58.45","value":"58.45","low":"57.95","high":"58.6","ts":"1761944400"},{"volume":"2046450","open":"58.45","close":"59.65","value":"59.65","low":"58.4","high":"60.35","ts":"1762117200"},{"volume":"2373640","open":"59.45","close":"59.55","value":"59.55","low":"58.45","high":"60","ts":"1762290000"},{"volume":"820500","open":"59.6","close":"60.05","value":"60.05","low":"59","high":"60.05","ts":"1762376400"},{"volume":"1606260","open":"59.55","close":"60.8","value":"60.8","low":"59.55","high":"61.15","ts":"1762462800"},{"volume":"71310","open":"60.6","close":"60.65","value":"60.65","low":"60.6","high":"61.1","ts":"1762549200"},{"volume":"125280","open":"60.8","close":"60.7","value":"60.7","low":"60.45","high":"60.8","ts":"1762635600"},{"volume":"2607980","open":"60.65","close":"61","value":"61","low":"60.6","high":"62.6","ts":"1762722000"},{"volume":"546420","open":"61.1","close":"61.45","value":"61.45","low":"60.7","high":"61.65","ts":"1762808400"},{"volume":"1223370","open":"61.45","close":"60.4","value":"60.4","low":"60","high":"61.8","ts":"1762894800"},{"volume":"1063220","open":"60.5","close":"59.6","value":"59.6","low":"59.4","high":"61","ts":"1762981200"},{"volume":"888610","open":"59.65","close":"59.5","value":"59.5","low":"59","high":"60","ts":"1763067600"},{"volume":"25050","open":"59.5","close":"59.55","value":"59.55","low":"59.5","high":"59.7","ts":"1763154000"},{"volume":"21200","open":"59.55","close":"59.65","value":"59.65","low":"59.5","high":"59.75","ts":"1763240400"},{"volume":"651070","open":"59.55","close":"59.4","value":"59.4","low":"59.05","high":"60.1","ts":"1763326800"},{"volume":"1792010","open":"59.05","close":"60.6","value":"60.6","low":"59","high":"61.3","ts":"1763413200"},{"volume":"2601880","open":"61.05","close":"61.75","value":"61.75","low":"60.6","high":"62.8","ts":"1763499600"},{"volume":"2028540","open":"61.75","close":"62.8","value":"62.8","low":"60.95","high":"62.85","ts":"1763586000"},{"volume":"1581650","open":"62.55","close":"62.95","value":"62.95","low":"62","high":"63.7","ts":"1763672400"},{"volume":"1452660","open":"63.15","close":"62.7","value":"62.7","low":"61.7","high":"64.1","ts":"1763931600"},{"volume":"250230","open":"67.05","close":"66.95","value":"66.95","low":"66.65","high":"67.25","ts":"1764018000"},{"volume":"2946040","open":"66.25","close":"66.05","value":"66.05","low":"65.3","high":"66.95","ts":"1764104400"},{"volume":"3008900","open":"65.8","close":"66.1","value":"66.1","low":"65.5","high":"67.4","ts":"1764190800"},{"volume":"3098050","open":"66.1","close":"68.3","value":"68.3","low":"65.8","high":"68.75","ts":"1764277200"},{"volume":"219510","open":"68.4","close":"68.3","value":"68.3","low":"67.8","high":"68.4","ts":"1764363600"},{"volume":"353320","open":"68.45","close":"69.05","value":"69.05","low":"68.05","high":"69.15","ts":"1764450000"},{"volume":"2746550","open":"69.45","close":"68.85","value":"68.85","low":"67.75","high":"69.9","ts":"1764536400"},{"volume":"2280620","open":"68.95","close":"67.9","value":"67.9","low":"67","high":"68.95","ts":"1764622800"},{"volume":"2910090","open":"67.4","close":"65.8","value":"65.8","low":"65.4","high":"67.4","ts":"1764709200"},{"volume":"1297620","open":"65.8","close":"66","value":"66","low":"65.8","high":"66.8","ts":"1764795600"},{"volume":"2415750","open":"65.85","close":"68.1","value":"68.1","low":"65.85","high":"68.25","ts":"1764882000"},{"volume":"1729650","open":"67.95","close":"67.6","value":"67.6","low":"67.35","high":"69.4","ts":"1765141200"},{"volume":"501930","open":"68.55","close":"68.35","value":"68.35","low":"67.9","high":"69","ts":"1765227600"},{"volume":"989830","open":"68.7","close":"68.2","value":"68.2","low":"67.75","high":"68.7","ts":"1765314000"},{"volume":"3336570","open":"68.4","close":"69.6","value":"69.6","low":"68.3","high":"70.7","ts":"1765400400"},{"volume":"1704080","open":"69.65","close":"68.05","value":"68.05","low":"68.05","high":"70.05","ts":"1765486800"},{"volume":"61180","open":"68.3","close":"68.5","value":"68.5","low":"68.15","high":"68.75","ts":"1765573200"},{"volume":"64390","open":"68.6","close":"68.4","value":"68.4","low":"68.2","high":"68.75","ts":"1765659600"},{"volume":"1319950","open":"68.2","close":"68.5","value":"68.5","low":"67.85","high":"69.15","ts":"1765746000"},{"volume":"709780","open":"68.55","close":"69.45","value":"69.45","low":"68.5","high":"69.5","ts":"1765832400"},{"volume":"199110","open":"69.2","close":"69.65","value":"69.65","low":"69.15","high":"69.95","ts":"1765918800"},{"volume":"1326930","open":"69.95","close":"71.35","value":"71.35","low":"69.55","high":"71.45","ts":"1766005200"},{"volume":"2379370","open":"71.7","close":"69.5","value":"69.5","low":"69.1","high":"72.1","ts":"1766091600"},{"volume":"88540","open":"69.7","close":"69.7","value":"69.7","low":"69.25","high":"69.8","ts":"1766178000"},{"volume":"33480","open":"69.65","close":"69.55","value":"69.55","low":"69.5","high":"69.7","ts":"1766264400"},{"volume":"1841600","open":"69.55","close":"67.1","value":"67.1","low":"66.85","high":"69.75","ts":"1766350800"},{"volume":"3096330","open":"64.55","close":"65.4","value":"65.4","low":"64.35","high":"65.85","ts":"1766437200"},{"volume":"1389420","open":"65.45","close":"65","value":"65","low":"64.15","high":"66.2","ts":"1766523600"},{"volume":"3018960","open":"65.15","close":"65.35","value":"65.35","low":"64","high":"67.4","ts":"1766610000"},{"volume":"1348710","open":"65.6","close":"66.45","value":"66.45","low":"65.2","high":"66.6","ts":"1766696400"},{"volume":"152730","open":"66.5","close":"66.3","value":"66.3","low":"66.15","high":"66.95","ts":"1766782800"},{"volume":"218640","open":"66.5","close":"66.2","value":"66.2","low":"65.9","high":"66.65","ts":"1766869200"},{"volume":"2805360","open":"66.5","close":"66.35","value":"66.35","low":"65.75","high":"68.9","ts":"1766955600"},{"volume":"1477140","open":"66.5","close":"65.3","value":"65.3","low":"64.75","high":"66.55","ts":"1767042000"},{"volume":"1105200","open":"65.45","close":"63.9","value":"63.9","low":"63.05","high":"65.65","ts":"1767560400"},{"volume":"368500","open":"64.3","close":"64.3","value":"64.3","low":"63.5","high":"64.3","ts":"1767646800"},{"volume":"422930","open":"63.7","close":"63.9","value":"63.9","low":"63.1","high":"63.9","ts":"1767819600"},{"volume":"308550","open":"63.9","close":"64.5","value":"64.5","low":"63.85","high":"64.85","ts":"1767906000"},{"volume":"364670","open":"64","close":"63.55","value":"63.55","low":"63.35","high":"64.05","ts":"1768165200"},{"volume":"792360","open":"63.45","close":"63.15","value":"63.15","low":"62.35","high":"64","ts":"1768251600"},{"volume":"1595680","open":"63.25","close":"65.25","value":"65.25","low":"62.9","high":"65.95","ts":"1768338000"},{"volume":"1828480","open":"65.15","close":"66.9","value":"66.9","low":"64.7","high":"66.9","ts":"1768424400"},{"volume":"1224410","open":"66.75","close":"67.45","value":"67.45","low":"66.35","high":"67.65","ts":"1768510800"},{"volume":"89430","open":"67.45","close":"67.3","value":"67.3","low":"67.05","high":"67.75","ts":"1768597200"},{"volume":"65390","open":"67.25","close":"67.4","value":"67.4","low":"67.25","high":"67.5","ts":"1768683600"},{"volume":"1163250","open":"67.3","close":"66.6","value":"66.6","low":"66.5","high":"67.6","ts":"1768770000"},{"volume":"713860","open":"66.45","close":"66.6","value":"66.6","low":"65.9","high":"66.9","ts":"1768856400"},{"volume":"1165050","open":"66.6","close":"68.2","value":"68.2","low":"66.15","high":"68.35","ts":"1768942800"},{"volume":"792970","open":"68","close":"67.8","value":"67.8","low":"66.95","high":"68.45","ts":"1769029200"},{"volume":"554750","open":"67.65","close":"67.8","value":"67.8","low":"67.5","high":"68.35","ts":"1769115600"},{"volume":"107580","open":"67.8","close":"67.55","value":"67.55","low":"67.35","high":"68.2","ts":"1769202000"},{"volume":"41450","open":"67.7","close":"67.7","value":"67.7","low":"67.6","high":"67.9","ts":"1769288400"},{"volume":"556510","open":"68","close":"66.65","value":"66.65","low":"66.55","high":"68","ts":"1769374800"},{"volume":"108350","open":"69.5","close":"69.5","value":"69.5","low":"69","high":"69.55","ts":"1769461200"},{"volume":"4382740","open":"69.05","close":"72.05","value":"72.05","low":"69.05","high":"72.65","ts":"1769547600"},{"volume":"5742880","open":"72.15","close":"72.9","value":"72.9","low":"71.9","high":"75.5","ts":"1769634000"},{"volume":"2241060","open":"72.8","close":"71.85","value":"71.85","low":"70.4","high":"73","ts":"1769720400"},{"volume":"114580","open":"72","close":"71.7","value":"71.7","low":"71.5","high":"72.25","ts":"1769806800"},{"volume":"127570","open":"71.6","close":"71.9","value":"71.9","low":"71.6","high":"72.25","ts":"1769893200"},{"volume":"714310","open":"71.9","close":"72.3","value":"72.3","low":"70.8","high":"72.6","ts":"1769979600"},{"volume":"1562480","open":"72.55","close":"74.2","value":"74.2","low":"72.25","high":"74.45","ts":"1770066000"},{"volume":"2247900","open":"74.1","close":"72.65","value":"72.65","low":"71.95","high":"74.95","ts":"1770152400"},{"volume":"1100850","open":"72.55","close":"71.65","value":"71.65","low":"70.8","high":"72.65","ts":"1770238800"},{"volume":"1695210","open":"71.7","close":"70.15","value":"70.15","low":"70.1","high":"72.4","ts":"1770325200"},{"volume":"246640","open":"70.15","close":"71","value":"71","low":"70.15","high":"71.2","ts":"1770411600"},{"volume":"72230","open":"70.85","close":"70.75","value":"70.75","low":"70.6","high":"71.05","ts":"1770498000"},{"volume":"731500","open":"70.65","close":"68.85","value":"68.85","low":"68.55","high":"71.05","ts":"1770584400"},{"volume":"676960","open":"68.7","close":"69.05","value":"69.05","low":"68.25","high":"70","ts":"1770670800"},{"volume":"743400","open":"68.65","close":"70.05","value":"70.05","low":"68.65","high":"70.5","ts":"1770757200"},{"volume":"295970","open":"70.5","close":"69.9","value":"69.9","low":"69.7","high":"70.55","ts":"1770843600"},{"volume":"2481420","open":"70.2","close":"72.25","value":"72.25","low":"69","high":"72.35","ts":"1770930000"},{"volume":"1029280","open":"72.35","close":"71.6","value":"71.6","low":"71.1","high":"73.05","ts":"1771189200"},{"volume":"733810","open":"71.7","close":"71.3","value":"71.3","low":"70.95","high":"72.65","ts":"1771275600"},{"volume":"440120","open":"71.25","close":"71.1","value":"71.1","low":"71.1","high":"72","ts":"1771362000"},{"volume":"499300","open":"71.1","close":"71.3","value":"71.3","low":"70.7","high":"72.05","ts":"1771448400"},{"volume":"361130","open":"71.35","close":"71.9","value":"71.9","low":"70.9","high":"72.1","ts":"1771534800"},{"volume":"20300","open":"71.3","close":"71.6","value":"71.6","low":"71.3","high":"71.8","ts":"1771621200"},{"volume":"17440","open":"71.6","close":"71.75","value":"71.75","low":"71.6","high":"71.95","ts":"1771707600"},{"volume":"217810","open":"71.5","close":"71.2","value":"71.2","low":"70.95","high":"71.9","ts":"1771794000"},{"volume":"1014520","open":"71.25","close":"70.7","value":"70.7","low":"70.45","high":"72.5","ts":"1771880400"},{"volume":"374380","open":"70.85","close":"71.3","value":"71.3","low":"70.7","high":"71.7","ts":"1771966800"},{"volume":"383280","open":"71.05","close":"71.45","value":"71.45","low":"70.9","high":"71.55","ts":"1772053200"},{"volume":"470040","open":"71.65","close":"71.4","value":"71.4","low":"71.05","high":"71.9","ts":"1772139600"},{"volume":"83560","open":"71.35","close":"70.95","value":"70.95","low":"70.75","high":"71.45","ts":"1772226000"},{"volume":"85240","open":"71.1","close":"71.3","value":"71.3","low":"70.9","high":"71.45","ts":"1772312400"},{"volume":"1285770","open":"71.2","close":"70.15","value":"70.15","low":"69.6","high":"71.25","ts":"1772398800"},{"volume":"779360","open":"69.05","close":"67.05","value":"67.05","low":"67.05","high":"69.1","ts":"1772485200"},{"volume":"1268360","open":"67.25","close":"66.6","value":"66.6","low":"65.9","high":"67.9","ts":"1772571600"},{"volume":"515210","open":"66.65","close":"67.2","value":"67.2","low":"66.15","high":"67.25","ts":"1772658000"},{"volume":"1422110","open":"67.4","close":"67.9","value":"67.9","low":"67.2","high":"69.3","ts":"1772744400"},{"volume":"3096270","open":"67.15","close":"70.55","value":"70.55","low":"66.75","high":"72.85","ts":"1773003600"},{"volume":"1309140","open":"71.3","close":"69.75","value":"69.75","low":"69.1","high":"71.5","ts":"1773090000"},{"volume":"389290","open":"69.65","close":"68.9","value":"68.9","low":"68.75","high":"70","ts":"1773176400"},{"volume":"421720","open":"69.2","close":"68.15","value":"68.15","low":"68.05","high":"69.35","ts":"1773262800"},{"volume":"794450","open":"68.15","close":"68.6","value":"68.6","low":"68.1","high":"69.9","ts":"1773349200"},{"volume":"54530","open":"68.6","close":"69","value":"69","low":"68.6","high":"69.2","ts":"1773435600"},{"volume":"216500","open":"69.2","close":"68.85","value":"68.85","low":"68.7","high":"69.85","ts":"1773522000"},{"volume":"924170","open":"69.15","close":"68.75","value":"68.75","low":"68.6","high":"70.6","ts":"1773608400"},{"volume":"264610","open":"68.65","close":"68.4","value":"68.4","low":"68.2","high":"69.1","ts":"1773694800"},{"volume":"119100","open":"68.8","close":"69.1","value":"69.1","low":"68.65","high":"69.45","ts":"1773781200"},{"volume":"664220","open":"69.15","close":"68.6","value":"68.6","low":"68.2","high":"69.7","ts":"1773867600"},{"volume":"1276720","open":"68.6","close":"68.8","value":"68.8","low":"68.15","high":"70.4","ts":"1773954000"},{"volume":"1521540","open":"68.95","close":"67.45","value":"67.45","low":"66.8","high":"68.95","ts":"1774213200"},{"volume":"1177320","open":"67.3","close":"66.9","value":"66.9","low":"66.35","high":"68.35","ts":"1774299600"},{"volume":"1007430","open":"67.05","close":"65.75","value":"65.75","low":"65","high":"67.2","ts":"1774386000"},{"volume":"1018060","open":"65.8","close":"64.25","value":"64.25","low":"64.15","high":"66.3","ts":"1774472400"},{"volume":"816190","open":"65.25","close":"63.4","value":"63.4","low":"62.9","high":"65.25","ts":"1774558800"},{"volume":"36090","open":"63.5","close":"63.5","value":"63.5","low":"63","high":"63.6","ts":"1774645200"},{"volume":"73990","open":"63.5","close":"63.4","value":"63.4","low":"62.85","high":"63.75","ts":"1774731600"},{"volume":"904580","open":"63.35","close":"64","value":"64","low":"62","high":"64.8","ts":"1774818000"},{"volume":"469630","open":"64.6","close":"63.65","value":"63.65","low":"62.95","high":"64.6","ts":"1774904400"},{"volume":"329250","open":"63.35","close":"63.55","value":"63.55","low":"62.9","high":"63.6","ts":"1774990800"},{"volume":"407900","open":"63.6","close":"63.9","value":"63.9","low":"63.2","high":"64.2","ts":"1775077200"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"480","ts":"1303243200"},{"value":"450","ts":"1304280000"},{"value":"439","ts":"1306872000"},{"value":"441","ts":"1309636800"},{"value":"448","ts":"1312142400"},{"value":"341","ts":"1315425600"},{"value":"245","ts":"1318104000"},{"value":"261.1","ts":"1320696000"},{"value":"238.31","ts":"1323201600"},{"value":"202","ts":"1325966400"},{"value":"244.9","ts":"1328472000"},{"value":"230","ts":"1331323200"},{"value":"204","ts":"1333828800"},{"value":"181.61","ts":"1336334400"},{"value":"154.74","ts":"1338840000"},{"value":"156.44","ts":"1341172800"},{"value":"156.49","ts":"1343937600"},{"value":"152.6","ts":"1346788800"},{"value":"149.7","ts":"1349640000"},{"value":"136.34","ts":"1351713600"},{"value":"124.75","ts":"1354651200"},{"value":"124.9","ts":"1357502400"},{"value":"116.2","ts":"1360267200"},{"value":"104.3","ts":"1362427200"},{"value":"76.15","ts":"1365364800"},{"value":"63.52","ts":"1367438400"},{"value":"56.7","ts":"1370289600"},{"value":"55.7","ts":"1373140800"},{"value":"52.6","ts":"1375905600"},{"value":"52.2","ts":"1378065600"},{"value":"52.25","ts":"1380830400"},{"value":"47.45","ts":"1383768000"},{"value":"34.3","ts":"1385928000"},{"value":"34.44","ts":"1389124800"},{"value":"32.75","ts":"1391284800"},{"value":"23.61","ts":"1394049600"},{"value":"23.46","ts":"1396296000"},{"value":"25.41","ts":"1399147200"},{"value":"25.75","ts":"1401998400"},{"value":"24.94","ts":"1404331200"},{"value":"14.9","ts":"1407182400"},{"value":"11.99","ts":"1410033600"},{"value":"14.8","ts":"1412107200"},{"value":"13.56","ts":"1414958400"},{"value":"13.8","ts":"1417381200"},{"value":"17.29","ts":"1420491600"},{"value":"32.06","ts":"1423170000"},{"value":"62","ts":"1425416400"},{"value":"48.5","ts":"1428354000"},{"value":"47.14","ts":"1430686800"},{"value":"49.17","ts":"1433624400"},{"value":"49.32","ts":"1435784400"},{"value":"44","ts":"1438635600"},{"value":"47.4","ts":"1441486800"},{"value":"40.2","ts":"1444251600"},{"value":"43.3","ts":"1446411600"},{"value":"41.3","ts":"1449176400"},{"value":"39.14","ts":"1452459600"},{"value":"41.37","ts":"1454533200"},{"value":"41.23","ts":"1457298000"},{"value":"40.28","ts":"1460062800"},{"value":"40.19","ts":"1462395600"},{"value":"36.65","ts":"1465333200"},{"value":"37.05","ts":"1467579600"},{"value":"36.76","ts":"1470344400"},{"value":"68.55","ts":"1473195600"},{"value":"76.22","ts":"1475355600"},{"value":"125.95","ts":"1478120400"},{"value":"135.5","ts":"1481058000"},{"value":"149.2","ts":"1483304400"},{"value":"160.15","ts":"1486069200"},{"value":"126","ts":"1488920400"},{"value":"122.7","ts":"1491080400"},{"value":"107.8","ts":"1493931600"},{"value":"107.6","ts":"1496264400"},{"value":"123.85","ts":"1499202000"},{"value":"109.2","ts":"1502053200"},{"value":"109.6","ts":"1504818000"},{"value":"95","ts":"1506978000"},{"value":"96.1","ts":"1509915600"},{"value":"110.25","ts":"1512680400"},{"value":"139.05","ts":"1515013200"},{"value":"143","ts":"1517950800"},{"value":"146.75","ts":"1520197200"},{"value":"136.4","ts":"1522962000"},{"value":"129.3","ts":"1525726800"},{"value":"135.5","ts":"1527800400"},{"value":"133.05","ts":"1530565200"},{"value":"104.4","ts":"1533416400"},{"value":"98.65","ts":"1536181200"},{"value":"109.2","ts":"1538341200"},{"value":"98.25","ts":"1541106000"},{"value":"103.9","ts":"1544043600"},{"value":"100","ts":"1546376400"},{"value":"106","ts":"1549314000"},{"value":"100.9","ts":"1551387600"},{"value":"102.95","ts":"1554325200"},{"value":"106.2","ts":"1557176400"},{"value":"114.6","ts":"1560114000"},{"value":"127.4","ts":"1561928400"},{"value":"99.95","ts":"1565211600"},{"value":"91.2","ts":"1567717200"},{"value":"86.65","ts":"1570395600"},{"value":"88.8","ts":"1572987600"},{"value":"87.3","ts":"1575493200"},{"value":"103","ts":"1578517200"},{"value":"107.45","ts":"1581022800"},{"value":"89.35","ts":"1583874000"},{"value":"66.55","ts":"1586379600"},{"value":"73.6","ts":"1589230800"},{"value":"77","ts":"1590958800"},{"value":"84.4","ts":"1593723600"},{"value":"81.9","ts":"1596402000"},{"value":"70.75","ts":"1598907600"},{"value":"66.75","ts":"1602190800"},{"value":"66.9","ts":"1604955600"},{"value":"71","ts":"1607461200"},{"value":"77.45","ts":"1610398800"},{"value":"73.55","ts":"1612126800"},{"value":"76.3","ts":"1614632400"},{"value":"71.7","ts":"1617224400"},{"value":"79.9","ts":"1620766800"},{"value":"115.8","ts":"1622494800"},{"value":"118","ts":"1625432400"},{"value":"133.7","ts":"1627851600"},{"value":"227.5","ts":"1630616400"},{"value":"256.6","ts":"1633035600"},{"value":"300.75","ts":"1635800400"},{"value":"264.4","ts":"1638738000"},{"value":"321","ts":"1641157200"},{"value":"314.35","ts":"1643662800"},{"value":"171.2","ts":"1648414800"},{"value":"211.7","ts":"1648760400"},{"value":"180","ts":"1651611600"},{"value":"151","ts":"1654203600"},{"value":"133.5","ts":"1656882000"},{"value":"157.55","ts":"1659301200"},{"value":"172.5","ts":"1662066000"},{"value":"120","ts":"1664830800"},{"value":"138.3","ts":"1667260800"},{"value":"134","ts":"1670198400"},{"value":"151","ts":"1672704000"},{"value":"164","ts":"1675641600"},{"value":"166.05","ts":"1678060800"},{"value":"169.5","ts":"1680555600"},{"volume":"196.25","open":"196.8","close":"196.85","value":"196.85","low":"196.25","high":"196.85","ts":"1682974800"},{"volume":"182.2","open":"182.2","close":"182.2","value":"182.2","low":"182.2","high":"182.2","ts":"1685912400"},{"volume":"870","open":"190.05","close":"190.25","value":"190.25","low":"190.05","high":"190.25","ts":"1688331600"},{"volume":"10","open":"255.15","close":"255.15","value":"255.15","low":"255.15","high":"255.15","ts":"1691096400"},{"volume":"700","open":"235.9","close":"236","value":"236","low":"235.9","high":"236","ts":"1693515600"},{"volume":"1280","open":"236.5","close":"236.55","value":"236.55","low":"236.45","high":"236.55","ts":"1696280400"},{"volume":"4410","open":"288.4","close":"288.25","value":"288.25","low":"288.25","high":"288.8","ts":"1699218000"},{"volume":"420","open":"353.35","close":"353.35","value":"353.35","low":"353.35","high":"353.65","ts":"1701637200"},{"volume":"1050","open":"384.2","close":"384.2","value":"384.2","low":"384.15","high":"384.5","ts":"1704229200"},{"volume":"1490","open":"405.5","close":"406.25","value":"406.25","low":"405.5","high":"406.25","ts":"1707080400"},{"volume":"4010","open":"324.8","close":"324.15","value":"324.15","low":"324.15","high":"324.85","ts":"1709240400"},{"volume":"720","open":"319.75","close":"319.75","value":"319.75","low":"319.75","high":"320","ts":"1712005200"},{"volume":"10410","open":"264.9","close":"265.15","value":"265.15","low":"264.7","high":"265.15","ts":"1714942800"},{"volume":"2920","open":"217.15","close":"217.1","value":"217.1","low":"217.1","high":"217.15","ts":"1717362000"},{"volume":"2040","open":"249.35","close":"249.5","value":"249.5","low":"249.25","high":"249.5","ts":"1719781200"},{"volume":"1620","open":"172.8","close":"172.75","value":"172.75","low":"172.7","high":"173.05","ts":"1722546000"},{"volume":"10380","open":"113.7","close":"113.9","value":"113.9","low":"113.6","high":"113.9","ts":"1725310800"},{"volume":"40640","open":"123.45","close":"123.7","value":"123.7","low":"123.35","high":"123.75","ts":"1727730000"},{"volume":"750","open":"105.7","close":"106","value":"106","low":"105.7","high":"106","ts":"1730494800"},{"volume":"4655070","open":"86.65","close":"81.65","value":"81.65","low":"81.1","high":"86.8","ts":"1733173200"},{"volume":"7439050","open":"126.75","close":"120.55","value":"120.55","low":"118.7","high":"126.75","ts":"1735851600"},{"volume":"4005820","open":"111.5","close":"106.4","value":"106.4","low":"106.35","high":"111.55","ts":"1738616400"},{"volume":"5293740","open":"124.35","close":"127.35","value":"127.35","low":"122.85","high":"129.55","ts":"1741035600"},{"volume":"2767020","open":"114.65","close":"112.2","value":"112.2","low":"112.05","high":"117.5","ts":"1743454800"},{"volume":"1308430","open":"93.3","close":"90","value":"90","low":"89.7","high":"93.3","ts":"1746133200"},{"volume":"797020","open":"83.05","close":"80.45","value":"80.45","low":"80.2","high":"83.35","ts":"1748725200"},{"volume":"9187920","open":"83.9","close":"86.45","value":"86.45","low":"81.75","high":"87.8","ts":"1751317200"},{"volume":"804670","open":"78.8","close":"79.05","value":"79.05","low":"78.6","high":"80.35","ts":"1753995600"},{"volume":"1658060","open":"79.65","close":"78.45","value":"78.45","low":"77.85","high":"80.35","ts":"1756674000"},{"volume":"2286230","open":"67.65","close":"64.8","value":"64.8","low":"64.25","high":"68.1","ts":"1759266000"},{"volume":"617430","open":"58","close":"58.45","value":"58.45","low":"57.95","high":"58.6","ts":"1761944400"},{"volume":"2746550","open":"69.45","close":"68.85","value":"68.85","low":"67.75","high":"69.9","ts":"1764536400"},{"volume":"1105200","open":"65.45","close":"63.9","value":"63.9","low":"63.05","high":"65.65","ts":"1767560400"},{"volume":"127570","open":"71.6","close":"71.9","value":"71.9","low":"71.6","high":"72.25","ts":"1769893200"},{"volume":"85240","open":"71.1","close":"71.3","value":"71.3","low":"70.9","high":"71.45","ts":"1772312400"},{"volume":"329250","open":"63.35","close":"63.55","value":"63.55","low":"62.9","high":"63.6","ts":"1774990800"}]}],"initialActiveTab":"month","assetName":"Мечел, привилегированная акция","ticker":"MTLRP","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 223 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4267,4274.5,4235,4244,4243.5,4249,4241.5,4247.5,4234,4261,4287.5,4290,4286,4223.5,4234.5,4265.5,4264,4270,4273,4251,4232,4223],"halfYearValue":[4084,4084,3792,3792,4043,4043,4105.5,4105.5,4105.5,4347,4347,4480.5,4480.5,4749.5,4749.5,4749.5,4790.5,4790.5,4503.5,4503.5,4223,4223],"allTimeValue":[4148.5,4091,4014,4567.5,4119.5,3991,4165,4072,4060,4247,4342,4299.5,4084,3792,4043,4105.5,4347,4480.5,4749.5,4790.5,4503.5,4223],"monthValue":[4658,4557.5,4552,4526.5,4637,4578.5,4507,4503.5,4511,4487,4514,4494.5,4460,4295,4301,4340,4231.5,4250,4244.5,4275,4275.5,4223],"yearValue":[4409,4252.5,3993.5,3917,3997.5,4169,4242,4159,4506,4290,4108.5,3798,3914,3995,4182,4371.5,4491,4737,4531,4811.5,4487,4223],"dayValue":[4275.5,4273,4262,4261.5,4255.5,4254.5,4261,4266.5,4265,4246,4238,4236,4235,4224,4232,4232,4231,4233,4234.5,4231,4226,4223],"quarterValue":[4347,4347,4347,4480.5,4480.5,4480.5,4480.5,4749.5,4749.5,4749.5,4749.5,4790.5,4790.5,4790.5,4790.5,4503.5,4503.5,4503.5,4503.5,4223,4223,4223]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−52,50 ₽","relativeDelta":"−1,23%","direction":"negative"},"weekDelta":{"absoluteDelta":"−44 ₽","relativeDelta":"−1,03%","direction":"negative"},"monthDelta":{"absoluteDelta":"−435 ₽","relativeDelta":"−9,34%","direction":"negative"},"yearDelta":{"absoluteDelta":"−186 ₽","relativeDelta":"−4,22%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"74,50 ₽","relativeDelta":"1,8%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"133,99 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[136.79,138.34,136.54,137.1,136.72,137.12,137.3,137.8,137.45,136.39,136.11,135.69,135.37,133.94,133.3,133.92,134.26,134.54,135.25,134.25,133.7,133.99],"halfYearValue":[125.44,125.44,125.44,125.44,118,118,118,118,118,118,118,128.27,128.27,128.27,128.27,128.27,128.27,128.27,133.99,133.99,133.99,133.99],"allTimeValue":[275.36,327.32,164.83,172.31,185.21,124.22,130.29,150.43,118.2,152.49,182.52,359.05,246,168.43,158.84,119.75,137.71,120.32,125.44,118,128.27,133.99],"monthValue":[130.26,128.49,128.49,132.17,130.22,130.27,130.32,129.38,129.82,128.28,127.64,129.76,130.74,131.67,134.28,136.4,137.49,137.09,138.03,136.49,134.95,133.99],"yearValue":[139.23,134.77,137.71,131.13,123.5,127.48,122.3,122.69,139.5,132.18,122.77,119.17,120.9,119.34,127.7,129.12,123.72,126.6,125.33,126.6,130.21,133.99],"dayValue":[134.95,135.41,134.97,135.09,135.5,134.47,135.01,134.21,134.25,134.52,134.25,134.13,134.28,133.45,133.51,133.7,133.54,133.48,133.85,133.67,133.9,133.99],"quarterValue":[118,118,118,118,118,118,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,133.99,133.99,133.99,133.99,133.99,133.99]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,96 ₽","relativeDelta":"−0,71%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2,80 ₽","relativeDelta":"−2,05%","direction":"negative"},"monthDelta":{"absoluteDelta":"3,73 ₽","relativeDelta":"2,86%","direction":"positive"},"yearDelta":{"absoluteDelta":"−5,24 ₽","relativeDelta":"−3,76%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−141,37 ₽","relativeDelta":"−51,34%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 241 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3304,3307.6,3269,3246.6,3219.2,3221.8,3221.4,3230.2,3235.6,3224.4,3224.4,3226,3274,3222.4,3224.2,3252.2,3229.2,3241.2,3239.2,3238.4,3247.4,3241],"halfYearValue":[3336.4,3336.4,3021.2,3021.2,3021.2,3021.2,2962.6,2962.6,2962.6,3239.2,3239.2,3239.2,3239.2,3334.6,3334.6,3334.6,3480,3480,3480,3480,3241,3241],"allTimeValue":[1200,1821,6565,4475,2700,2720,3434,3434.5,3086,2585,3364.4,3147.8,3059,3235.6,3239.2,3336.4,3021.2,2962.6,3239.2,3334.6,3480,3241],"monthValue":[3424.8,3383.2,3414.6,3376.8,3432,3389,3375.2,3376.6,3384,3382,3356.8,3343,3329.2,3311.8,3336.8,3330,3240.6,3219.2,3233,3221,3249.8,3241],"yearValue":[3302.2,3145.8,3042,3080.8,3203.8,3270.2,3093,3167.8,3313.6,3310,3170.6,3045.8,2960,2979,3116.6,3268.4,3267,3328,3291.6,3480,3392,3241],"dayValue":[3249.8,3243.4,3238,3232.8,3228.8,3230.4,3241.6,3234.6,3237.4,3238.2,3240.6,3236.2,3246.2,3246.2,3241,3247.4,3243.2,3243.4,3247.6,3247,3247,3241],"quarterValue":[3239.2,3239.2,3239.2,3239.2,3334.6,3334.6,3334.6,3334.6,3334.6,3334.6,3334.6,3480,3480,3480,3480,3480,3480,3480,3241,3241,3241,3241]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−8,80 ₽","relativeDelta":"−0,27%","direction":"negative"},"weekDelta":{"absoluteDelta":"−63 ₽","relativeDelta":"−1,91%","direction":"negative"},"monthDelta":{"absoluteDelta":"−183,80 ₽","relativeDelta":"−5,37%","direction":"negative"},"yearDelta":{"absoluteDelta":"−61,20 ₽","relativeDelta":"−1,85%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 041 ₽","relativeDelta":"170,08%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"67,32 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[66.38,65.94,65.58,66.05,65.84,66,66.01,66.28,66.29,67.44,67.12,67.08,67.3,66.24,66.57,66.46,66.17,66.55,66.34,66.82,67.2,67.32],"halfYearValue":[74.96,74.96,74.96,74.96,70.17,70.17,70.17,70.17,70.17,70.17,70.17,74.78,74.78,74.78,74.78,74.78,74.78,74.78,67.32,67.32,67.32,67.32],"allTimeValue":[114,865.99,693.7,212.3,63.9,70.42,56.18,148.55,74.31,66.98,127.49,121.2,143.5,284.56,138.04,109.46,82.46,85.52,74.96,70.17,74.78,67.32],"monthValue":[72.02,70.71,70.79,71.41,73.66,73.26,73,73.39,73.58,74.28,73.26,73.3,73.7,70.6,68.3,67.77,65.82,66,66.28,67.17,66.35,67.32],"yearValue":[110.3,93.85,88.54,86.84,84.74,81.63,88,85.52,91.21,79.92,75.28,69.31,68.34,66.55,71.71,77.23,71.35,73.65,73.3,74.04,73.79,67.32],"dayValue":[66.35,66.45,66.27,66.2,66.43,66.5,67.29,67.05,67.12,66.82,66.84,67.14,67.23,67.06,66.71,67.2,67.27,67.3,67.59,67.28,67.4,67.32],"quarterValue":[70.17,70.17,70.17,70.17,70.17,70.17,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,67.32,67.32,67.32,67.32,67.32,67.32]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,97 ₽","relativeDelta":"1,46%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,94 ₽","relativeDelta":"1,42%","direction":"positive"},"monthDelta":{"absoluteDelta":"−4,70 ₽","relativeDelta":"−6,53%","direction":"negative"},"yearDelta":{"absoluteDelta":"−42,98 ₽","relativeDelta":"−38,97%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−46,68 ₽","relativeDelta":"−40,95%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"316,27 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[315.92,316.02,313.9,313.96,313.7,314.09,314.48,314.88,315.24,314.88,314.6,314.5,314.96,313.86,314.38,316.75,316.15,316.75,316.73,316.33,316.2,316.27],"halfYearValue":[307.11,307.11,307.11,307.11,297,297,297,297,297,297,297,303.17,303.17,303.17,303.17,303.17,303.17,303.17,316.27,316.27,316.27,316.27],"allTimeValue":[49.65,93.79,39.07,98.37,97.97,93.84,67.77,119.3,171.01,186.34,216.72,370.96,143.8,244.33,295.2,264.9,294.64,314.01,307.11,297,303.17,316.27],"monthValue":[313.58,311.83,314.68,314.14,316.3,314.8,316.39,316.65,317.26,316.4,319.69,320.51,320.77,316.87,317.17,317.02,313.88,314.13,314.89,314.48,316.71,316.27],"yearValue":[306.11,300.01,302.02,302.22,311.17,315.31,317.97,305.26,318.38,309.49,301.68,290.56,295.47,300.46,304.17,305.08,298.78,306.29,301.67,315.6,317.63,316.27],"dayValue":[316.71,316.81,316.65,316.49,315.59,315.65,316.4,316.31,316.51,316.4,316.2,316.25,316.8,316.48,316.3,316.2,316.21,316.24,316.32,316.29,316.34,316.27],"quarterValue":[297,297,297,297,297,297,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,316.27,316.27,316.27,316.27,316.27,316.27]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,44 ₽","relativeDelta":"−0,14%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,35 ₽","relativeDelta":"0,11%","direction":"positive"},"monthDelta":{"absoluteDelta":"2,69 ₽","relativeDelta":"0,86%","direction":"positive"},"yearDelta":{"absoluteDelta":"10,16 ₽","relativeDelta":"3,32%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"266,62 ₽","relativeDelta":"537%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"23:40","dateInfo":"02.04.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"63,90 ₽","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 23:40, дата 02.04.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7984","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,35 ₽","relativeDelta":"0,55%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,35 ₽","relativeDelta":"−0,54%","direction":"negative"},"monthDelta":{"absoluteDelta":"−6,25 ₽","relativeDelta":"−8,91%","direction":"negative"},"yearDelta":{"absoluteDelta":"−49,70 ₽","relativeDelta":"−43,75%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−416,10 ₽","relativeDelta":"−86,69%","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":"dNeiQzQuJ9c/3R1GvSqJCg==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hccpw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"hccp3":{"state":{"items":[{"subtitle":"507 предложений от 85 банков","text":"507 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1775166695689491-8228522567979132297-balancer-l7leveler-kubr-yp-klg-296-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lFXgu8qYj5DD8se5kvIH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/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/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hccpw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"hccp4":{"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%20MTLRP&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":"hccpw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}