Стоимость акции (POSI) за последний месяц выросла на 111,20 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время. Скрыть… Читать ещё
Быстрый ответ: биржевые котировки
POSIPositive TechnologiesБиржа MOEX, время открытия 19:00, дата 01.03.2026
{"8uf20":{"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%2BPOSI%26ncrnd%3D47951","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%2BPOSI%26ncrnd%3D47951&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки POSI","reqid":"1772388405698794-10036277967020045099-balancer-l7leveler-kubr-yp-klg-22-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки POSI\"}","counters":{"type":"b","data":{"$header":"8uf2z000","logo":"8uf2z001","advanced-search":"8uf2z002","login":"8uf2z004","usermenu":"8uf2z005","market-cart":"8uf2z007","more-button":"8uf2z008","cbir":"8uf2z009","clear":"8uf2z00a","submit":"8uf2z00b","alice":"8uf2z00c","favorites":"8uf2z00d","$navigation":"8uf2z00e","item":"8uf2z01h","tab-search":"8uf2z010","tab-search_neuro":"8uf2z012","tab-finance":"8uf2z014","tab-images":"8uf2z016","tab-video":"8uf2z018","tab-maps":"8uf2z01a","tab-shopping":"8uf2z01c","tab-realty":"8uf2z01e","tab-translate":"8uf2z01g","tab-all":"8uf2z01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"9677004861772388387"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8uf2w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"8uf21":{"state":{"title":"Акции Positive Technologies (POSI)","subtitle":"Стоимость акции (POSI) за последний месяц выросла на 111,20 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8uf2w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"8uf22":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"18","open":"1230","close":"1227.8","value":"1227.8","low":"1227.6","high":"1230","ts":"1772294100"},{"volume":"3003","open":"1224","close":"1224","value":"1224","low":"1224","high":"1224","ts":"1772348100"},{"volume":"52","open":"1225.4","close":"1225.8","value":"1225.8","low":"1225.4","high":"1225.8","ts":"1772348400"},{"volume":"105","open":"1223.6","close":"1223.8","value":"1223.8","low":"1223.6","high":"1224","ts":"1772348700"},{"volume":"622","open":"1224.4","close":"1223.8","value":"1223.8","low":"1223.6","high":"1224.4","ts":"1772349000"},{"volume":"1693","open":"1221.8","close":"1221","value":"1221","low":"1221","high":"1223.2","ts":"1772349300"},{"volume":"17","open":"1225.2","close":"1224.4","value":"1224.4","low":"1224.4","high":"1225.2","ts":"1772349600"},{"volume":"19","open":"1225.2","close":"1225","value":"1225","low":"1225","high":"1225.2","ts":"1772349900"},{"volume":"16","open":"1223.8","close":"1223.8","value":"1223.8","low":"1223.6","high":"1223.8","ts":"1772350200"},{"volume":"43","open":"1223.6","close":"1223.8","value":"1223.8","low":"1223.4","high":"1223.8","ts":"1772350500"},{"volume":"507","open":"1224","close":"1222.4","value":"1222.4","low":"1222.4","high":"1224.4","ts":"1772350800"},{"volume":"427","open":"1223.6","close":"1225","value":"1225","low":"1223.2","high":"1225","ts":"1772351100"},{"volume":"4","open":"1224.2","close":"1224.2","value":"1224.2","low":"1224.2","high":"1224.2","ts":"1772351400"},{"volume":"20","open":"1225.4","close":"1225.2","value":"1225.2","low":"1224.2","high":"1225.4","ts":"1772351700"},{"volume":"5","open":"1224.6","close":"1224.6","value":"1224.6","low":"1224.6","high":"1224.6","ts":"1772352000"},{"volume":"100","open":"1224.6","close":"1225.2","value":"1225.2","low":"1224.6","high":"1225.2","ts":"1772352300"},{"volume":"16","open":"1224.4","close":"1224.8","value":"1224.8","low":"1224.4","high":"1225","ts":"1772352600"},{"volume":"10","open":"1225","close":"1224.8","value":"1224.8","low":"1224.8","high":"1225","ts":"1772352900"},{"volume":"2","open":"1225.2","close":"1225.2","value":"1225.2","low":"1225.2","high":"1225.2","ts":"1772353200"},{"volume":"8","open":"1225.2","close":"1225.2","value":"1225.2","low":"1225.2","high":"1225.2","ts":"1772353500"},{"volume":"6","open":"1225.2","close":"1225.2","value":"1225.2","low":"1225.2","high":"1225.2","ts":"1772353800"},{"volume":"42","open":"1225","close":"1224.8","value":"1224.8","low":"1224.8","high":"1225","ts":"1772354100"},{"volume":"3","open":"1225","close":"1225","value":"1225","low":"1225","high":"1225","ts":"1772354400"},{"volume":"10","open":"1225.2","close":"1225.2","value":"1225.2","low":"1225.2","high":"1225.2","ts":"1772354700"},{"volume":"46","open":"1224.6","close":"1223.8","value":"1223.8","low":"1223.8","high":"1224.6","ts":"1772355000"},{"volume":"1","open":"1223.6","close":"1223.6","value":"1223.6","low":"1223.6","high":"1223.6","ts":"1772355300"},{"volume":"10","open":"1224.4","close":"1224.4","value":"1224.4","low":"1224.4","high":"1224.4","ts":"1772355600"},{"volume":"113","open":"1223.4","close":"1223.2","value":"1223.2","low":"1223.2","high":"1223.4","ts":"1772355900"},{"volume":"2","open":"1224.2","close":"1224.2","value":"1224.2","low":"1224.2","high":"1224.2","ts":"1772356200"},{"volume":"147","open":"1224.2","close":"1225.2","value":"1225.2","low":"1224.2","high":"1225.2","ts":"1772356500"},{"volume":"9","open":"1225.2","close":"1225.2","value":"1225.2","low":"1225.2","high":"1225.2","ts":"1772356800"},{"volume":"11","open":"1224.8","close":"1224.4","value":"1224.4","low":"1224.4","high":"1224.8","ts":"1772357100"},{"volume":"2","open":"1225","close":"1225","value":"1225","low":"1225","high":"1225","ts":"1772357400"},{"volume":"45","open":"1225.4","close":"1226.2","value":"1226.2","low":"1225.4","high":"1226.2","ts":"1772357700"},{"volume":"1","open":"1226.2","close":"1226.2","value":"1226.2","low":"1226.2","high":"1226.2","ts":"1772358000"},{"volume":"33","open":"1226.2","close":"1226.2","value":"1226.2","low":"1226.2","high":"1226.2","ts":"1772358300"},{"volume":"11","open":"1226.2","close":"1225.8","value":"1225.8","low":"1225.8","high":"1226.2","ts":"1772358600"},{"volume":"1","open":"1223.8","close":"1223.8","value":"1223.8","low":"1223.8","high":"1223.8","ts":"1772358900"},{"volume":"12","open":"1224.4","close":"1224.4","value":"1224.4","low":"1224.4","high":"1224.6","ts":"1772359200"},{"volume":"796","open":"1223","close":"1223","value":"1223","low":"1222","high":"1223","ts":"1772359500"},{"volume":"11","open":"1223.2","close":"1223.2","value":"1223.2","low":"1223.2","high":"1223.2","ts":"1772359800"},{"volume":"66","open":"1223","close":"1222.8","value":"1222.8","low":"1222.8","high":"1223.2","ts":"1772360100"},{"volume":"13","open":"1222.8","close":"1222.8","value":"1222.8","low":"1222.8","high":"1222.8","ts":"1772360400"},{"volume":"12","open":"1224","close":"1222.6","value":"1222.6","low":"1222.6","high":"1224","ts":"1772360700"},{"volume":"10","open":"1223","close":"1222.6","value":"1222.6","low":"1222.6","high":"1223","ts":"1772361000"},{"volume":"12","open":"1223.4","close":"1223.4","value":"1223.4","low":"1223.4","high":"1223.4","ts":"1772361300"},{"volume":"8","open":"1223.2","close":"1223.2","value":"1223.2","low":"1223.2","high":"1223.4","ts":"1772361600"},{"volume":"50","open":"1223.2","close":"1223","value":"1223","low":"1223","high":"1223.2","ts":"1772361900"},{"volume":"14","open":"1223.8","close":"1223.8","value":"1223.8","low":"1223.8","high":"1223.8","ts":"1772362200"},{"volume":"19","open":"1224","close":"1224.8","value":"1224.8","low":"1223.8","high":"1224.8","ts":"1772362500"},{"volume":"10","open":"1224.2","close":"1225","value":"1225","low":"1224.2","high":"1225","ts":"1772362800"},{"volume":"2","open":"1224.8","close":"1224.8","value":"1224.8","low":"1224.8","high":"1224.8","ts":"1772363100"},{"volume":"1263","open":"1224.8","close":"1222","value":"1222","low":"1222","high":"1224.8","ts":"1772363400"},{"volume":"122","open":"1225.4","close":"1225.8","value":"1225.8","low":"1225.4","high":"1225.8","ts":"1772363700"},{"volume":"3","open":"1225.8","close":"1225.8","value":"1225.8","low":"1225.8","high":"1225.8","ts":"1772364000"},{"volume":"2","open":"1225.6","close":"1225.6","value":"1225.6","low":"1225.6","high":"1225.6","ts":"1772364300"},{"volume":"1","open":"1225","close":"1225","value":"1225","low":"1225","high":"1225","ts":"1772364600"},{"volume":"1","open":"1225.2","close":"1225.2","value":"1225.2","low":"1225.2","high":"1225.2","ts":"1772364900"},{"volume":"5","open":"1224","close":"1224","value":"1224","low":"1224","high":"1224","ts":"1772365200"},{"volume":"4","open":"1224.8","close":"1225","value":"1225","low":"1224.8","high":"1225","ts":"1772365500"},{"volume":"85","open":"1223.8","close":"1225.4","value":"1225.4","low":"1223.8","high":"1225.4","ts":"1772365800"},{"volume":"1","open":"1225.2","close":"1225.2","value":"1225.2","low":"1225.2","high":"1225.2","ts":"1772366100"},{"volume":"3","open":"1224","close":"1224.6","value":"1224.6","low":"1224","high":"1224.6","ts":"1772366400"},{"volume":"2","open":"1225.2","close":"1225.2","value":"1225.2","low":"1225.2","high":"1225.2","ts":"1772366700"},{"volume":"4","open":"1225.2","close":"1224","value":"1224","low":"1224","high":"1225.2","ts":"1772367000"},{"volume":"12","open":"1225","close":"1225.2","value":"1225.2","low":"1225","high":"1225.2","ts":"1772367300"},{"volume":"422","open":"1225.2","close":"1223.2","value":"1223.2","low":"1223","high":"1225.2","ts":"1772367600"},{"volume":"1","open":"1224.6","close":"1224.6","value":"1224.6","low":"1224.6","high":"1224.6","ts":"1772367900"},{"volume":"26","open":"1224.2","close":"1224","value":"1224","low":"1224","high":"1225.4","ts":"1772368200"},{"volume":"7","open":"1225.4","close":"1225.4","value":"1225.4","low":"1225.4","high":"1225.4","ts":"1772368500"},{"volume":"2","open":"1226","close":"1226","value":"1226","low":"1226","high":"1226","ts":"1772368800"},{"volume":"4","open":"1226","close":"1225.6","value":"1225.6","low":"1225.6","high":"1226","ts":"1772369100"},{"volume":"4","open":"1224.4","close":"1224.4","value":"1224.4","low":"1224.4","high":"1224.4","ts":"1772369400"},{"volume":"1","open":"1225.4","close":"1225.4","value":"1225.4","low":"1225.4","high":"1225.4","ts":"1772369700"},{"volume":"10","open":"1224.6","close":"1224.4","value":"1224.4","low":"1224.4","high":"1224.6","ts":"1772370000"},{"volume":"7","open":"1224.6","close":"1224.4","value":"1224.4","low":"1224.4","high":"1224.6","ts":"1772370300"},{"volume":"4","open":"1224.6","close":"1224.6","value":"1224.6","low":"1224.6","high":"1224.6","ts":"1772370600"},{"volume":"91","open":"1225","close":"1224.6","value":"1224.6","low":"1224.6","high":"1225","ts":"1772370900"},{"volume":"8","open":"1224.4","close":"1224.4","value":"1224.4","low":"1224.4","high":"1224.4","ts":"1772371200"},{"volume":"66","open":"1224.2","close":"1224","value":"1224","low":"1224","high":"1224.2","ts":"1772371500"},{"volume":"43","open":"1224","close":"1224","value":"1224","low":"1224","high":"1224","ts":"1772371800"},{"volume":"346","open":"1223.8","close":"1223.6","value":"1223.6","low":"1223.6","high":"1223.8","ts":"1772372100"},{"volume":"2","open":"1223.6","close":"1223.6","value":"1223.6","low":"1223.6","high":"1223.6","ts":"1772372400"},{"volume":"81","open":"1222.8","close":"1223","value":"1223","low":"1222","high":"1223","ts":"1772372700"},{"volume":"96","open":"1222.2","close":"1223.2","value":"1223.2","low":"1222.2","high":"1223.2","ts":"1772373000"},{"volume":"2","open":"1223.2","close":"1223.2","value":"1223.2","low":"1223.2","high":"1223.2","ts":"1772373300"},{"volume":"49","open":"1222.4","close":"1223","value":"1223","low":"1222.2","high":"1223","ts":"1772373600"},{"volume":"19","open":"1222.2","close":"1222.2","value":"1222.2","low":"1222.2","high":"1222.2","ts":"1772373900"},{"volume":"1","open":"1223","close":"1223","value":"1223","low":"1223","high":"1223","ts":"1772374200"},{"volume":"2","open":"1222","close":"1221.8","value":"1221.8","low":"1221.8","high":"1222","ts":"1772374500"},{"volume":"201","open":"1221.6","close":"1221.6","value":"1221.6","low":"1221.6","high":"1221.6","ts":"1772374800"},{"volume":"10","open":"1222.4","close":"1223","value":"1223","low":"1222.4","high":"1223","ts":"1772375100"},{"volume":"5","open":"1223","close":"1223","value":"1223","low":"1223","high":"1223","ts":"1772375400"},{"volume":"4","open":"1224.6","close":"1224.6","value":"1224.6","low":"1224.6","high":"1224.6","ts":"1772375700"},{"volume":"4","open":"1224.2","close":"1224.6","value":"1224.6","low":"1224.2","high":"1224.6","ts":"1772376000"},{"volume":"4","open":"1224.6","close":"1224.6","value":"1224.6","low":"1224.6","high":"1224.6","ts":"1772376300"},{"volume":"1","open":"1224.2","close":"1224.2","value":"1224.2","low":"1224.2","high":"1224.2","ts":"1772376600"},{"volume":"7","open":"1224.2","close":"1224.2","value":"1224.2","low":"1224.2","high":"1224.2","ts":"1772376900"},{"volume":"167","open":"1224","close":"1224","value":"1224","low":"1224","high":"1224","ts":"1772377200"},{"volume":"34","open":"1222.6","close":"1222","value":"1222","low":"1222","high":"1222.6","ts":"1772377500"},{"volume":"102","open":"1224.4","close":"1222.8","value":"1222.8","low":"1222.8","high":"1224.4","ts":"1772377800"},{"volume":"7","open":"1222.6","close":"1224.2","value":"1224.2","low":"1222.6","high":"1224.2","ts":"1772378100"},{"volume":"500","open":"1223.6","close":"1224.6","value":"1224.6","low":"1223.6","high":"1224.6","ts":"1772378400"},{"volume":"4","open":"1223.8","close":"1223.8","value":"1223.8","low":"1223.8","high":"1224","ts":"1772378700"},{"volume":"27","open":"1223.8","close":"1223.4","value":"1223.4","low":"1223.4","high":"1224.6","ts":"1772379000"},{"volume":"43","open":"1224.4","close":"1222","value":"1222","low":"1222","high":"1224.6","ts":"1772379300"},{"volume":"16","open":"1224","close":"1222.4","value":"1222.4","low":"1222.4","high":"1224","ts":"1772379600"},{"volume":"1","open":"1226.4","close":"1226.4","value":"1226.4","low":"1226.4","high":"1226.4","ts":"1772379900"},{"volume":"35","open":"1225.8","close":"1225.4","value":"1225.4","low":"1224","high":"1226.4","ts":"1772380200"},{"volume":"154","open":"1224.6","close":"1226.6","value":"1226.6","low":"1224.6","high":"1228.4","ts":"1772380500"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"19","open":"1200","close":"1199.8","value":"1199.8","low":"1199.6","high":"1200","ts":"1771772400"},{"volume":"824","open":"1194.2","close":"1194.2","value":"1194.2","low":"1194.2","high":"1194.2","ts":"1771826400"},{"volume":"8","open":"1200.6","close":"1200.6","value":"1200.6","low":"1199.8","high":"1200.6","ts":"1771830000"},{"volume":"1","open":"1199.8","close":"1199.8","value":"1199.8","low":"1199.8","high":"1199.8","ts":"1771833600"},{"volume":"165","open":"1200.2","close":"1200.4","value":"1200.4","low":"1200.2","high":"1200.4","ts":"1771837200"},{"volume":"7","open":"1200.2","close":"1200.6","value":"1200.6","low":"1200.2","high":"1200.6","ts":"1771840800"},{"volume":"1","open":"1200.2","close":"1200.2","value":"1200.2","low":"1200.2","high":"1200.2","ts":"1771844400"},{"volume":"2","open":"1201.4","close":"1201.4","value":"1201.4","low":"1201.4","high":"1201.4","ts":"1771848000"},{"volume":"1","open":"1200.6","close":"1200.6","value":"1200.6","low":"1200.6","high":"1200.6","ts":"1771851600"},{"volume":"161","open":"1201.6","close":"1201.6","value":"1201.6","low":"1201.6","high":"1201.6","ts":"1771855200"},{"volume":"17","open":"1203","close":"1203","value":"1203","low":"1203","high":"1203","ts":"1771858800"},{"volume":"625","open":"1199","close":"1199","value":"1199","low":"1199","high":"1199","ts":"1771902000"},{"volume":"21","open":"1196.2","close":"1196.2","value":"1196.2","low":"1196.2","high":"1196.2","ts":"1771905600"},{"volume":"4","open":"1199.6","close":"1199.6","value":"1199.6","low":"1199.6","high":"1199.6","ts":"1771909200"},{"volume":"3","open":"1198.6","close":"1198.6","value":"1198.6","low":"1197.4","high":"1198.6","ts":"1771912800"},{"volume":"303","open":"1216.8","close":"1217.8","value":"1217.8","low":"1216.2","high":"1217.8","ts":"1771916400"},{"volume":"1558","open":"1225.2","close":"1225.4","value":"1225.4","low":"1225","high":"1225.8","ts":"1771920000"},{"volume":"1451","open":"1225.4","close":"1225","value":"1225","low":"1225","high":"1226","ts":"1771923600"},{"volume":"774","open":"1222.2","close":"1221.2","value":"1221.2","low":"1221.2","high":"1222.6","ts":"1771927200"},{"volume":"246","open":"1225.6","close":"1226.2","value":"1226.2","low":"1225.6","high":"1226.4","ts":"1771930800"},{"volume":"244","open":"1233.4","close":"1233.4","value":"1233.4","low":"1232.8","high":"1233.6","ts":"1771934400"},{"volume":"1266","open":"1226.2","close":"1224.6","value":"1224.6","low":"1224.6","high":"1226.2","ts":"1771938000"},{"volume":"234","open":"1232.2","close":"1232.8","value":"1232.8","low":"1232.2","high":"1233","ts":"1771941600"},{"volume":"10","open":"1228.2","close":"1228.2","value":"1228.2","low":"1228.2","high":"1228.2","ts":"1771945200"},{"volume":"172","open":"1232.2","close":"1232.8","value":"1232.8","low":"1231.8","high":"1232.8","ts":"1771948800"},{"volume":"168","open":"1232.4","close":"1233","value":"1233","low":"1232.4","high":"1233","ts":"1771952400"},{"volume":"431","open":"1239","close":"1238.2","value":"1238.2","low":"1238.2","high":"1239","ts":"1771956000"},{"volume":"144","open":"1235.8","close":"1236.4","value":"1236.4","low":"1235.8","high":"1236.4","ts":"1771959600"},{"volume":"341","open":"1236","close":"1235","value":"1235","low":"1234.6","high":"1236.2","ts":"1771963200"},{"volume":"67","open":"1236","close":"1236","value":"1236","low":"1236","high":"1236","ts":"1771988400"},{"volume":"170","open":"1238","close":"1237.6","value":"1237.6","low":"1237.6","high":"1238","ts":"1771992000"},{"volume":"164","open":"1242","close":"1242.2","value":"1242.2","low":"1241","high":"1242.2","ts":"1771995600"},{"volume":"70","open":"1236.2","close":"1236.2","value":"1236.2","low":"1236.2","high":"1236.2","ts":"1771999200"},{"volume":"86","open":"1239.2","close":"1237.4","value":"1237.4","low":"1237.4","high":"1239.2","ts":"1772002800"},{"volume":"203","open":"1246","close":"1246.8","value":"1246.8","low":"1245.4","high":"1247","ts":"1772006400"},{"volume":"223","open":"1245.4","close":"1245.4","value":"1245.4","low":"1245.2","high":"1245.6","ts":"1772010000"},{"volume":"271","open":"1245.4","close":"1245.8","value":"1245.8","low":"1244.8","high":"1245.8","ts":"1772013600"},{"volume":"156","open":"1245","close":"1245.2","value":"1245.2","low":"1245","high":"1245.2","ts":"1772017200"},{"volume":"185","open":"1245.6","close":"1245.8","value":"1245.8","low":"1245.2","high":"1246","ts":"1772020800"},{"volume":"378","open":"1251.4","close":"1251.4","value":"1251.4","low":"1251.4","high":"1251.6","ts":"1772024400"},{"volume":"847","open":"1244.8","close":"1244.8","value":"1244.8","low":"1244.8","high":"1245","ts":"1772028000"},{"volume":"2","open":"1242.4","close":"1242.4","value":"1242.4","low":"1242.4","high":"1242.4","ts":"1772031600"},{"volume":"217","open":"1241","close":"1241.4","value":"1241.4","low":"1241","high":"1241.4","ts":"1772035200"},{"volume":"13","open":"1240.8","close":"1240.8","value":"1240.8","low":"1240.8","high":"1240.8","ts":"1772038800"},{"volume":"5","open":"1241.6","close":"1241.6","value":"1241.6","low":"1241.6","high":"1241.6","ts":"1772042400"},{"volume":"17","open":"1242.4","close":"1242.4","value":"1242.4","low":"1242.4","high":"1242.4","ts":"1772046000"},{"volume":"1068","open":"1243","close":"1243.8","value":"1243.8","low":"1240","high":"1243.8","ts":"1772049600"},{"volume":"40","open":"1244.4","close":"1244.4","value":"1244.4","low":"1244.4","high":"1244.4","ts":"1772074800"},{"volume":"8","open":"1248.8","close":"1248.8","value":"1248.8","low":"1247.8","high":"1248.8","ts":"1772078400"},{"volume":"174","open":"1253","close":"1252.6","value":"1252.6","low":"1252.6","high":"1253","ts":"1772082000"},{"volume":"83","open":"1248","close":"1248","value":"1248","low":"1248","high":"1248.4","ts":"1772085600"},{"volume":"83","open":"1239.8","close":"1240","value":"1240","low":"1239.2","high":"1240","ts":"1772089200"},{"volume":"226","open":"1239.8","close":"1240","value":"1240","low":"1239.2","high":"1240","ts":"1772092800"},{"volume":"216","open":"1250.8","close":"1250.4","value":"1250.4","low":"1250","high":"1250.8","ts":"1772096400"},{"volume":"65","open":"1248.8","close":"1248.6","value":"1248.6","low":"1248.6","high":"1248.8","ts":"1772100000"},{"volume":"541","open":"1246.2","close":"1246.8","value":"1246.8","low":"1246","high":"1246.8","ts":"1772103600"},{"volume":"124","open":"1245.8","close":"1246.8","value":"1246.8","low":"1245.8","high":"1246.8","ts":"1772107200"},{"volume":"326","open":"1251","close":"1251.6","value":"1251.6","low":"1251","high":"1251.6","ts":"1772110800"},{"volume":"1","open":"1247","close":"1247","value":"1247","low":"1247","high":"1247","ts":"1772114400"},{"volume":"65","open":"1245.8","close":"1245.8","value":"1245.8","low":"1245.8","high":"1245.8","ts":"1772118000"},{"volume":"1","open":"1244.6","close":"1244.6","value":"1244.6","low":"1244.6","high":"1244.6","ts":"1772121600"},{"volume":"9","open":"1244.4","close":"1244.4","value":"1244.4","low":"1244.4","high":"1244.4","ts":"1772125200"},{"volume":"2","open":"1241.4","close":"1242","value":"1242","low":"1241.4","high":"1242","ts":"1772128800"},{"volume":"52","open":"1244.6","close":"1243.6","value":"1243.6","low":"1243.6","high":"1244.6","ts":"1772132400"},{"volume":"290","open":"1244.8","close":"1244.4","value":"1244.4","low":"1244.4","high":"1245","ts":"1772136000"},{"volume":"1541","open":"1255","close":"1256.4","value":"1256.4","low":"1254.6","high":"1257.2","ts":"1772164800"},{"volume":"313","open":"1256.6","close":"1255.2","value":"1255.2","low":"1255.2","high":"1256.6","ts":"1772168400"},{"volume":"1226","open":"1250.2","close":"1251.2","value":"1251.2","low":"1249.4","high":"1251.6","ts":"1772172000"},{"volume":"75","open":"1248.4","close":"1249.2","value":"1249.2","low":"1248.4","high":"1249.2","ts":"1772175600"},{"volume":"303","open":"1245","close":"1245.2","value":"1245.2","low":"1244.8","high":"1245.2","ts":"1772179200"},{"volume":"158","open":"1242.8","close":"1242.4","value":"1242.4","low":"1242.4","high":"1242.8","ts":"1772182800"},{"volume":"14","open":"1243.6","close":"1242.8","value":"1242.8","low":"1242.8","high":"1243.6","ts":"1772186400"},{"volume":"46","open":"1245.4","close":"1246.2","value":"1246.2","low":"1245.2","high":"1246.2","ts":"1772190000"},{"volume":"206","open":"1241.8","close":"1241.4","value":"1241.4","low":"1241.4","high":"1241.8","ts":"1772193600"},{"volume":"45","open":"1245","close":"1245","value":"1245","low":"1245","high":"1246","ts":"1772197200"},{"volume":"930","open":"1245.6","close":"1245.4","value":"1245.4","low":"1245.4","high":"1247","ts":"1772200800"},{"volume":"10","open":"1244.8","close":"1244.8","value":"1244.8","low":"1244.8","high":"1244.8","ts":"1772204400"},{"volume":"24","open":"1243","close":"1243","value":"1243","low":"1243","high":"1243","ts":"1772208000"},{"volume":"351","open":"1244.6","close":"1245","value":"1245","low":"1244.6","high":"1245","ts":"1772211600"},{"volume":"1","open":"1244.6","close":"1244.6","value":"1244.6","low":"1244.6","high":"1244.6","ts":"1772215200"},{"volume":"1","open":"1242.4","close":"1242.4","value":"1242.4","low":"1242.4","high":"1242.4","ts":"1772218800"},{"volume":"83","open":"1244.4","close":"1244.2","value":"1244.2","low":"1244.2","high":"1244.4","ts":"1772222400"},{"volume":"79","open":"1241.6","close":"1241.6","value":"1241.6","low":"1241.6","high":"1241.6","ts":"1772258400"},{"volume":"156","open":"1228.4","close":"1228.2","value":"1228.2","low":"1228.2","high":"1228.4","ts":"1772262000"},{"volume":"307","open":"1234.2","close":"1232.6","value":"1232.6","low":"1232.6","high":"1234.2","ts":"1772265600"},{"volume":"95","open":"1229.6","close":"1230","value":"1230","low":"1228.4","high":"1230","ts":"1772269200"},{"volume":"234","open":"1229.8","close":"1230","value":"1230","low":"1229.8","high":"1230.6","ts":"1772272800"},{"volume":"426","open":"1233.8","close":"1232","value":"1232","low":"1232","high":"1234","ts":"1772276400"},{"volume":"33","open":"1232.8","close":"1233.2","value":"1233.2","low":"1232.8","high":"1233.2","ts":"1772280000"},{"volume":"5","open":"1232","close":"1232","value":"1232","low":"1232","high":"1232","ts":"1772283600"},{"volume":"17","open":"1229.2","close":"1229.2","value":"1229.2","low":"1229.2","high":"1229.2","ts":"1772287200"},{"volume":"18","open":"1230","close":"1227.8","value":"1227.8","low":"1227.6","high":"1230","ts":"1772290800"},{"volume":"3003","open":"1224","close":"1224","value":"1224","low":"1224","high":"1224","ts":"1772344800"},{"volume":"20","open":"1225.4","close":"1225.2","value":"1225.2","low":"1224.2","high":"1225.4","ts":"1772348400"},{"volume":"1","open":"1223.6","close":"1223.6","value":"1223.6","low":"1223.6","high":"1223.6","ts":"1772352000"},{"volume":"1","open":"1223.8","close":"1223.8","value":"1223.8","low":"1223.8","high":"1223.8","ts":"1772355600"},{"volume":"19","open":"1224","close":"1224.8","value":"1224.8","low":"1223.8","high":"1224.8","ts":"1772359200"},{"volume":"1","open":"1225.2","close":"1225.2","value":"1225.2","low":"1225.2","high":"1225.2","ts":"1772362800"},{"volume":"1","open":"1225.4","close":"1225.4","value":"1225.4","low":"1225.4","high":"1225.4","ts":"1772366400"},{"volume":"2874","open":"1224.6","close":"1223.2","value":"1223.2","low":"1222","high":"1224.6","ts":"1772370000"},{"volume":"3198","open":"1223.2","close":"1224.2","value":"1224.2","low":"1221","high":"1224.8","ts":"1772373600"},{"volume":"7371","open":"1224","close":"1226.6","value":"1226.6","low":"1221.6","high":"1231","ts":"1772377200"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"672303","open":"1105.2","close":"1115.4","value":"1115.4","low":"1079.6","high":"1132","ts":"1769634000"},{"volume":"302021","open":"1113.6","close":"1089.8","value":"1089.8","low":"1083.4","high":"1118.8","ts":"1769720400"},{"volume":"17073","open":"1095.6","close":"1096.2","value":"1096.2","low":"1092.8","high":"1100.8","ts":"1769806800"},{"volume":"39398","open":"1095.6","close":"1107.8","value":"1107.8","low":"1095.6","high":"1110.2","ts":"1769893200"},{"volume":"378220","open":"1105","close":"1144","value":"1144","low":"1092","high":"1145","ts":"1769979600"},{"volume":"320743","open":"1144.6","close":"1138.8","value":"1138.8","low":"1131.2","high":"1154.8","ts":"1770066000"},{"volume":"468023","open":"1136.2","close":"1117.2","value":"1117.2","low":"1110.2","high":"1166","ts":"1770152400"},{"volume":"420277","open":"1121","close":"1131.8","value":"1131.8","low":"1080.6","high":"1133.8","ts":"1770238800"},{"volume":"373734","open":"1132","close":"1133.4","value":"1133.4","low":"1121","high":"1145","ts":"1770325200"},{"volume":"6218","open":"1132","close":"1136.6","value":"1136.6","low":"1130","high":"1137","ts":"1770411600"},{"volume":"13189","open":"1132.4","close":"1138.8","value":"1138.8","low":"1132.4","high":"1140.4","ts":"1770498000"},{"volume":"541460","open":"1139","close":"1107.4","value":"1107.4","low":"1096.2","high":"1144.6","ts":"1770584400"},{"volume":"194222","open":"1110.4","close":"1094.8","value":"1094.8","low":"1088","high":"1119","ts":"1770670800"},{"volume":"161020","open":"1096","close":"1102","value":"1102","low":"1089","high":"1106","ts":"1770757200"},{"volume":"403587","open":"1102","close":"1116.8","value":"1116.8","low":"1099.8","high":"1132.8","ts":"1770843600"},{"volume":"196232","open":"1120.6","close":"1117.4","value":"1117.4","low":"1104.4","high":"1128.2","ts":"1770930000"},{"volume":"264763","open":"1124","close":"1122","value":"1122","low":"1118.6","high":"1146.6","ts":"1771189200"},{"volume":"142834","open":"1124.6","close":"1123.8","value":"1123.8","low":"1115.2","high":"1138.2","ts":"1771275600"},{"volume":"314367","open":"1127","close":"1148.8","value":"1148.8","low":"1116.2","high":"1151.4","ts":"1771362000"},{"volume":"840375","open":"1150","close":"1188","value":"1188","low":"1146.8","high":"1197.2","ts":"1771448400"},{"volume":"471385","open":"1187","close":"1190.2","value":"1190.2","low":"1167","high":"1197","ts":"1771534800"},{"volume":"76240","open":"1190","close":"1200.2","value":"1200.2","low":"1187.2","high":"1207.6","ts":"1771621200"},{"volume":"15867","open":"1200.2","close":"1199.8","value":"1199.8","low":"1195","high":"1204.2","ts":"1771707600"},{"volume":"11413","open":"1194.2","close":"1203","value":"1203","low":"1194.2","high":"1203","ts":"1771794000"},{"volume":"1129271","open":"1199","close":"1235","value":"1235","low":"1193.2","high":"1241.8","ts":"1771880400"},{"volume":"457545","open":"1236","close":"1243.8","value":"1243.8","low":"1230.8","high":"1254.6","ts":"1771966800"},{"volume":"258547","open":"1244.4","close":"1244.4","value":"1244.4","low":"1234.8","high":"1253.6","ts":"1772053200"},{"volume":"292381","open":"1245.8","close":"1244.2","value":"1244.2","low":"1238","high":"1260.8","ts":"1772139600"},{"volume":"145933","open":"1241.6","close":"1227.8","value":"1227.8","low":"1224.8","high":"1245.2","ts":"1772226000"},{"volume":"51592","open":"1224","close":"1226.6","value":"1226.6","low":"1221","high":"1231","ts":"1772312400"}]},{"range":"year","tabText":"Год","data":[{"volume":"29070","open":"1593.4","close":"1607","value":"1607","low":"1593","high":"1619.2","ts":"1740776400"},{"volume":"8631","open":"1604.6","close":"1601.8","value":"1601.8","low":"1601.4","high":"1607.6","ts":"1740862800"},{"volume":"96677","open":"1564.8","close":"1574.6","value":"1574.6","low":"1550.8","high":"1586.4","ts":"1740949200"},{"volume":"172428","open":"1614.4","close":"1614.6","value":"1614.6","low":"1602","high":"1626.8","ts":"1741035600"},{"volume":"12668","open":"1602.8","close":"1596.4","value":"1596.4","low":"1591.6","high":"1604.4","ts":"1741122000"},{"volume":"353501","open":"1596.4","close":"1627","value":"1627","low":"1596.4","high":"1643","ts":"1741208400"},{"volume":"458357","open":"1626","close":"1605","value":"1605","low":"1562.2","high":"1648","ts":"1741294800"},{"volume":"154085","open":"1606.2","close":"1598.8","value":"1598.8","low":"1595.8","high":"1629","ts":"1741554000"},{"volume":"67279","open":"1592.4","close":"1585","value":"1585","low":"1580","high":"1600","ts":"1741640400"},{"volume":"447561","open":"1590","close":"1580.4","value":"1580.4","low":"1530.6","high":"1599","ts":"1741726800"},{"volume":"334078","open":"1580","close":"1570","value":"1570","low":"1551","high":"1598.4","ts":"1741813200"},{"volume":"167730","open":"1570","close":"1569.2","value":"1569.2","low":"1555","high":"1584","ts":"1741899600"},{"volume":"8993","open":"1571.4","close":"1575.2","value":"1575.2","low":"1569.2","high":"1578.8","ts":"1741986000"},{"volume":"16686","open":"1575.2","close":"1588.8","value":"1588.8","low":"1573.8","high":"1589.8","ts":"1742072400"},{"volume":"50400","open":"1610.4","close":"1613","value":"1613","low":"1608","high":"1625","ts":"1742158800"},{"volume":"206787","open":"1612","close":"1594.8","value":"1594.8","low":"1580","high":"1624.2","ts":"1742245200"},{"volume":"123006","open":"1594.8","close":"1595.6","value":"1595.6","low":"1583.4","high":"1608.6","ts":"1742331600"},{"volume":"194239","open":"1595.8","close":"1593.2","value":"1593.2","low":"1575","high":"1606.4","ts":"1742418000"},{"volume":"307487","open":"1590.6","close":"1547.6","value":"1547.6","low":"1536.2","high":"1598.2","ts":"1742504400"},{"volume":"274916","open":"1540.6","close":"1510.2","value":"1510.2","low":"1510.2","high":"1548","ts":"1742763600"},{"volume":"904209","open":"1505.8","close":"1484.8","value":"1484.8","low":"1450.2","high":"1518.2","ts":"1742850000"},{"volume":"325866","open":"1484","close":"1443","value":"1443","low":"1440","high":"1498.4","ts":"1742936400"},{"volume":"1479948","open":"1444","close":"1390","value":"1390","low":"1359","high":"1447.6","ts":"1743022800"},{"volume":"575184","open":"1371.6","close":"1324.8","value":"1324.8","low":"1310.4","high":"1378.2","ts":"1743109200"},{"volume":"2681","open":"1309.2","close":"1314.6","value":"1314.6","low":"1303.8","high":"1314.6","ts":"1743195600"},{"volume":"58865","open":"1314.4","close":"1302.2","value":"1302.2","low":"1302.2","high":"1322","ts":"1743282000"},{"volume":"804300","open":"1301.4","close":"1320","value":"1320","low":"1281","high":"1337.8","ts":"1743368400"},{"volume":"1273515","open":"1320","close":"1290.6","value":"1290.6","low":"1282.4","high":"1375","ts":"1743454800"},{"volume":"700374","open":"1289","close":"1316","value":"1316","low":"1274.6","high":"1330","ts":"1743541200"},{"volume":"752005","open":"1316","close":"1344","value":"1344","low":"1307.4","high":"1350","ts":"1743627600"},{"volume":"1287018","open":"1350","close":"1254.2","value":"1254.2","low":"1251.2","high":"1373.2","ts":"1743714000"},{"volume":"58616","open":"1263.8","close":"1268.8","value":"1268.8","low":"1263.8","high":"1274.6","ts":"1743800400"},{"volume":"79290","open":"1269.8","close":"1283.2","value":"1283.2","low":"1264.2","high":"1292","ts":"1743886800"},{"volume":"3630273","open":"1260.8","close":"1277.6","value":"1277.6","low":"1168.4","high":"1344","ts":"1743973200"},{"volume":"1641127","open":"1271.2","close":"1300.4","value":"1300.4","low":"1255.4","high":"1342.8","ts":"1744059600"},{"volume":"1480326","open":"1287","close":"1333","value":"1333","low":"1265.4","high":"1345","ts":"1744146000"},{"volume":"404883","open":"1345.8","close":"1311.2","value":"1311.2","low":"1290.4","high":"1345.8","ts":"1744232400"},{"volume":"276794","open":"1312.2","close":"1322","value":"1322","low":"1308.2","high":"1330.8","ts":"1744318800"},{"volume":"43627","open":"1328.8","close":"1337.4","value":"1337.4","low":"1325.2","high":"1342.8","ts":"1744405200"},{"volume":"109001","open":"1337.4","close":"1361.4","value":"1361.4","low":"1337.4","high":"1361.4","ts":"1744491600"},{"volume":"452582","open":"1366.6","close":"1315.8","value":"1315.8","low":"1306.4","high":"1369.4","ts":"1744578000"},{"volume":"33358","open":"1310","close":"1304.4","value":"1304.4","low":"1302.6","high":"1312.8","ts":"1744664400"},{"volume":"446503","open":"1306","close":"1290.2","value":"1290.2","low":"1278.6","high":"1307","ts":"1744750800"},{"volume":"256849","open":"1290.2","close":"1309.2","value":"1309.2","low":"1290","high":"1314","ts":"1744837200"},{"volume":"214193","open":"1303.4","close":"1280","value":"1280","low":"1270.2","high":"1304","ts":"1744923600"},{"volume":"27924","open":"1293.6","close":"1289","value":"1289","low":"1283.4","high":"1295","ts":"1745182800"},{"volume":"434129","open":"1292","close":"1312.8","value":"1312.8","low":"1287.8","high":"1326.2","ts":"1745269200"},{"volume":"274309","open":"1313.8","close":"1315.6","value":"1315.6","low":"1284","high":"1320","ts":"1745355600"},{"volume":"717640","open":"1320.2","close":"1315.8","value":"1315.8","low":"1314","high":"1357.4","ts":"1745442000"},{"volume":"516615","open":"1316.4","close":"1307","value":"1307","low":"1293.4","high":"1335","ts":"1745528400"},{"volume":"29671","open":"1307","close":"1308","value":"1308","low":"1306.2","high":"1314.8","ts":"1745614800"},{"volume":"18389","open":"1308","close":"1309.4","value":"1309.4","low":"1305","high":"1313.6","ts":"1745701200"},{"volume":"312095","open":"1309.4","close":"1284","value":"1284","low":"1280.6","high":"1312.2","ts":"1745787600"},{"volume":"417115","open":"1284","close":"1265.4","value":"1265.4","low":"1255.2","high":"1285.8","ts":"1745874000"},{"volume":"296387","open":"1269","close":"1251.2","value":"1251.2","low":"1231.4","high":"1273.6","ts":"1745960400"},{"volume":"120976","open":"1251","close":"1212","value":"1212","low":"1212","high":"1251","ts":"1746133200"},{"volume":"27013","open":"1212","close":"1212.2","value":"1212.2","low":"1209.4","high":"1224","ts":"1746219600"},{"volume":"17126","open":"1209.4","close":"1214.8","value":"1214.8","low":"1206","high":"1220","ts":"1746306000"},{"volume":"388232","open":"1215","close":"1219","value":"1219","low":"1203","high":"1242.2","ts":"1746392400"},{"volume":"222519","open":"1224","close":"1219.2","value":"1219.2","low":"1208","high":"1239.8","ts":"1746478800"},{"volume":"122802","open":"1219.2","close":"1224.4","value":"1224.4","low":"1214","high":"1232.4","ts":"1746565200"},{"volume":"130547","open":"1220.6","close":"1228.6","value":"1228.6","low":"1220.6","high":"1251","ts":"1746651600"},{"volume":"9771","open":"1229","close":"1230.8","value":"1230.8","low":"1225.6","high":"1234","ts":"1746824400"},{"volume":"23018","open":"1234","close":"1240.6","value":"1240.6","low":"1234","high":"1246","ts":"1746910800"},{"volume":"152959","open":"1243.6","close":"1251.4","value":"1251.4","low":"1235","high":"1262.2","ts":"1746997200"},{"volume":"144500","open":"1251.2","close":"1253.2","value":"1253.2","low":"1237","high":"1267.2","ts":"1747083600"},{"volume":"68593","open":"1251.4","close":"1244.6","value":"1244.6","low":"1244.6","high":"1261.8","ts":"1747170000"},{"volume":"128591","open":"1244.6","close":"1232.6","value":"1232.6","low":"1225","high":"1249.4","ts":"1747256400"},{"volume":"110733","open":"1233.2","close":"1233.4","value":"1233.4","low":"1212.4","high":"1247.8","ts":"1747342800"},{"volume":"10566","open":"1237.6","close":"1243","value":"1243","low":"1232.2","high":"1245.8","ts":"1747429200"},{"volume":"11690","open":"1244.2","close":"1251.6","value":"1251.6","low":"1244.2","high":"1251.8","ts":"1747515600"},{"volume":"138221","open":"1249.4","close":"1226.8","value":"1226.8","low":"1216.8","high":"1255","ts":"1747602000"},{"volume":"58101","open":"1227","close":"1220","value":"1220","low":"1215.2","high":"1231.4","ts":"1747688400"},{"volume":"194969","open":"1219.2","close":"1185","value":"1185","low":"1184.4","high":"1225.4","ts":"1747774800"},{"volume":"361618","open":"1185","close":"1155.6","value":"1155.6","low":"1155.4","high":"1185","ts":"1747861200"},{"volume":"130571","open":"1150.4","close":"1148.6","value":"1148.6","low":"1147","high":"1158.2","ts":"1747947600"},{"volume":"364733","open":"1148.8","close":"1105","value":"1105","low":"1100.2","high":"1148.8","ts":"1748206800"},{"volume":"320036","open":"1108.2","close":"1123.8","value":"1123.8","low":"1085","high":"1133","ts":"1748293200"},{"volume":"362098","open":"1123.8","close":"1134","value":"1134","low":"1114.6","high":"1142.8","ts":"1748379600"},{"volume":"188268","open":"1136","close":"1109.6","value":"1109.6","low":"1106","high":"1139.8","ts":"1748466000"},{"volume":"223208","open":"1109.4","close":"1111.8","value":"1111.8","low":"1101.8","high":"1125.6","ts":"1748552400"},{"volume":"21212","open":"1111.8","close":"1116.8","value":"1116.8","low":"1111.8","high":"1120","ts":"1748638800"},{"volume":"56232","open":"1115","close":"1095.6","value":"1095.6","low":"1092.4","high":"1118","ts":"1748725200"},{"volume":"148302","open":"1095.6","close":"1114.2","value":"1114.2","low":"1091.8","high":"1125","ts":"1748811600"},{"volume":"242005","open":"1114.2","close":"1149.8","value":"1149.8","low":"1113.4","high":"1150","ts":"1748898000"},{"volume":"657986","open":"1154","close":"1165","value":"1165","low":"1148.8","high":"1199.8","ts":"1748984400"},{"volume":"285893","open":"1166.2","close":"1184.6","value":"1184.6","low":"1161.4","high":"1195.8","ts":"1749070800"},{"volume":"778868","open":"1184.6","close":"1156","value":"1156","low":"1153.2","high":"1253","ts":"1749157200"},{"volume":"20965","open":"1156","close":"1162.8","value":"1162.8","low":"1156","high":"1172.2","ts":"1749243600"},{"volume":"20542","open":"1160","close":"1155.2","value":"1155.2","low":"1150.8","high":"1165","ts":"1749330000"},{"volume":"19460","open":"1124","close":"1128","value":"1128","low":"1123.4","high":"1134.4","ts":"1749416400"},{"volume":"125016","open":"1130.2","close":"1119.8","value":"1119.8","low":"1109.2","high":"1141.2","ts":"1749502800"},{"volume":"88743","open":"1125","close":"1121.6","value":"1121.6","low":"1115","high":"1143.4","ts":"1749589200"},{"volume":"81478","open":"1123","close":"1118","value":"1118","low":"1115.8","high":"1139.8","ts":"1749762000"},{"volume":"19367","open":"1115.2","close":"1118.8","value":"1118.8","low":"1113.6","high":"1124.6","ts":"1749848400"},{"volume":"12870","open":"1120.6","close":"1121.6","value":"1121.6","low":"1113","high":"1124","ts":"1749934800"},{"volume":"195805","open":"1121.2","close":"1101.8","value":"1101.8","low":"1095.6","high":"1124.8","ts":"1750021200"},{"volume":"204396","open":"1106.4","close":"1138","value":"1138","low":"1100.4","high":"1140.8","ts":"1750107600"},{"volume":"213680","open":"1175.4","close":"1151.6","value":"1151.6","low":"1145.8","high":"1176.2","ts":"1750194000"},{"volume":"292793","open":"1156.4","close":"1158.6","value":"1158.6","low":"1128.4","high":"1173.6","ts":"1750280400"},{"volume":"276053","open":"1159.8","close":"1138.4","value":"1138.4","low":"1134.6","high":"1173","ts":"1750366800"},{"volume":"149280","open":"1138.8","close":"1133.4","value":"1133.4","low":"1123","high":"1144.2","ts":"1750626000"},{"volume":"410189","open":"1137.6","close":"1182.6","value":"1182.6","low":"1114.2","high":"1186.8","ts":"1750712400"},{"volume":"1486978","open":"1185","close":"1227.2","value":"1227.2","low":"1157.6","high":"1237.8","ts":"1750798800"},{"volume":"646047","open":"1229.4","close":"1211.8","value":"1211.8","low":"1206.6","high":"1245.6","ts":"1750885200"},{"volume":"573609","open":"1216","close":"1200","value":"1200","low":"1181","high":"1218.8","ts":"1750971600"},{"volume":"27153","open":"1203.6","close":"1206.4","value":"1206.4","low":"1201.8","high":"1208.6","ts":"1751058000"},{"volume":"23968","open":"1206","close":"1203.4","value":"1203.4","low":"1197.4","high":"1206.6","ts":"1751144400"},{"volume":"813133","open":"1206","close":"1240","value":"1240","low":"1202","high":"1249.8","ts":"1751230800"},{"volume":"2206621","open":"1240","close":"1302.6","value":"1302.6","low":"1237.8","high":"1333","ts":"1751317200"},{"volume":"1494148","open":"1306","close":"1314","value":"1314","low":"1295","high":"1340","ts":"1751403600"},{"volume":"57971","open":"1305","close":"1316.8","value":"1316.8","low":"1302.4","high":"1320.2","ts":"1751490000"},{"volume":"727203","open":"1309","close":"1300.8","value":"1300.8","low":"1275.2","high":"1316.8","ts":"1751576400"},{"volume":"14402","open":"1302.2","close":"1303.2","value":"1303.2","low":"1298","high":"1306","ts":"1751662800"},{"volume":"30756","open":"1303.2","close":"1305.4","value":"1305.4","low":"1300","high":"1311","ts":"1751749200"},{"volume":"414167","open":"1310.8","close":"1272","value":"1272","low":"1270","high":"1312","ts":"1751835600"},{"volume":"1213809","open":"1272","close":"1309.2","value":"1309.2","low":"1255","high":"1337","ts":"1751922000"},{"volume":"1175583","open":"1309.2","close":"1311.8","value":"1311.8","low":"1272.4","high":"1342","ts":"1752008400"},{"volume":"1225543","open":"1312","close":"1357.8","value":"1357.8","low":"1312","high":"1365.6","ts":"1752094800"},{"volume":"991365","open":"1358.4","close":"1326.4","value":"1326.4","low":"1307","high":"1360.4","ts":"1752181200"},{"volume":"17730","open":"1317.6","close":"1322.2","value":"1322.2","low":"1317.6","high":"1334.8","ts":"1752267600"},{"volume":"20964","open":"1322.2","close":"1320","value":"1320","low":"1312.2","high":"1330.8","ts":"1752354000"},{"volume":"1653357","open":"1319.8","close":"1408.4","value":"1408.4","low":"1308.8","high":"1414.8","ts":"1752440400"},{"volume":"621446","open":"1408","close":"1393","value":"1393","low":"1379","high":"1420","ts":"1752526800"},{"volume":"906534","open":"1393","close":"1441","value":"1441","low":"1371.4","high":"1458.6","ts":"1752613200"},{"volume":"476627","open":"1441.4","close":"1413.6","value":"1413.6","low":"1412.2","high":"1452","ts":"1752699600"},{"volume":"548719","open":"1424.8","close":"1429.2","value":"1429.2","low":"1409.2","high":"1454","ts":"1752786000"},{"volume":"37286","open":"1431.6","close":"1433","value":"1433","low":"1429.2","high":"1440","ts":"1752872400"},{"volume":"16769","open":"1436.6","close":"1433","value":"1433","low":"1429.6","high":"1438","ts":"1752958800"},{"volume":"264819","open":"1443.4","close":"1424.2","value":"1424.2","low":"1412.2","high":"1452.2","ts":"1753045200"},{"volume":"243209","open":"1426","close":"1414.8","value":"1414.8","low":"1401.2","high":"1434","ts":"1753131600"},{"volume":"419452","open":"1414.8","close":"1397","value":"1397","low":"1383.8","high":"1431.6","ts":"1753218000"},{"volume":"439328","open":"1397","close":"1437.6","value":"1437.6","low":"1389.4","high":"1446.6","ts":"1753304400"},{"volume":"1086111","open":"1467.8","close":"1397","value":"1397","low":"1372.6","high":"1472","ts":"1753390800"},{"volume":"50237","open":"1397.2","close":"1401.4","value":"1401.4","low":"1397.2","high":"1417.8","ts":"1753477200"},{"volume":"35982","open":"1401.4","close":"1390.8","value":"1390.8","low":"1387.8","high":"1407","ts":"1753563600"},{"volume":"709798","open":"1388","close":"1401.4","value":"1401.4","low":"1357","high":"1420","ts":"1753650000"},{"volume":"432156","open":"1408.8","close":"1402.8","value":"1402.8","low":"1388","high":"1429.8","ts":"1753736400"},{"volume":"332441","open":"1400","close":"1384","value":"1384","low":"1380","high":"1417.2","ts":"1753822800"},{"volume":"117540","open":"1388","close":"1388.8","value":"1388.8","low":"1375","high":"1401.6","ts":"1753909200"},{"volume":"1149997","open":"1390","close":"1368","value":"1368","low":"1363.2","high":"1435","ts":"1753995600"},{"volume":"402497","open":"1367","close":"1357.6","value":"1357.6","low":"1336","high":"1373.4","ts":"1754254800"},{"volume":"452545","open":"1358","close":"1307.6","value":"1307.6","low":"1295.4","high":"1363.6","ts":"1754341200"},{"volume":"752177","open":"1309","close":"1312.4","value":"1312.4","low":"1291.6","high":"1345","ts":"1754427600"},{"volume":"505807","open":"1317.6","close":"1335.4","value":"1335.4","low":"1311.8","high":"1362.4","ts":"1754514000"},{"volume":"841141","open":"1337.8","close":"1389.6","value":"1389.6","low":"1336.8","high":"1399.8","ts":"1754600400"},{"volume":"32943","open":"1384.6","close":"1391.6","value":"1391.6","low":"1382","high":"1394.2","ts":"1754859600"},{"volume":"465676","open":"1400","close":"1411.4","value":"1411.4","low":"1383.2","high":"1423.4","ts":"1754946000"},{"volume":"163478","open":"1412","close":"1401","value":"1401","low":"1395","high":"1424.8","ts":"1755032400"},{"volume":"197283","open":"1401","close":"1389.6","value":"1389.6","low":"1369.6","high":"1404","ts":"1755118800"},{"volume":"155665","open":"1385.4","close":"1392.2","value":"1392.2","low":"1380.8","high":"1403.2","ts":"1755205200"},{"volume":"47055","open":"1375","close":"1377.8","value":"1377.8","low":"1350.6","high":"1384","ts":"1755291600"},{"volume":"8125","open":"1379.8","close":"1375.4","value":"1375.4","low":"1372.2","high":"1383","ts":"1755378000"},{"volume":"147050","open":"1375","close":"1388.2","value":"1388.2","low":"1362.8","high":"1397","ts":"1755464400"},{"volume":"182803","open":"1395.2","close":"1390.2","value":"1390.2","low":"1386","high":"1416.4","ts":"1755550800"},{"volume":"249699","open":"1390","close":"1365.2","value":"1365.2","low":"1352","high":"1399","ts":"1755637200"},{"volume":"158899","open":"1361.4","close":"1340","value":"1340","low":"1337","high":"1365.8","ts":"1755723600"},{"volume":"373558","open":"1344.2","close":"1385","value":"1385","low":"1339.8","high":"1395.4","ts":"1755810000"},{"volume":"15991","open":"1385","close":"1391.4","value":"1391.4","low":"1379.2","high":"1392.8","ts":"1755896400"},{"volume":"7370","open":"1390","close":"1384","value":"1384","low":"1384","high":"1394.8","ts":"1755982800"},{"volume":"295473","open":"1405","close":"1427.2","value":"1427.2","low":"1392","high":"1435","ts":"1756069200"},{"volume":"495442","open":"1427.4","close":"1438","value":"1438","low":"1418.6","high":"1451","ts":"1756155600"},{"volume":"3698","open":"1429.4","close":"1428.6","value":"1428.6","low":"1425.4","high":"1429.8","ts":"1756242000"},{"volume":"343465","open":"1432.2","close":"1396.8","value":"1396.8","low":"1383.6","high":"1445.8","ts":"1756328400"},{"volume":"258272","open":"1400","close":"1374","value":"1374","low":"1367","high":"1410.8","ts":"1756414800"},{"volume":"10975","open":"1377.4","close":"1381.8","value":"1381.8","low":"1377.4","high":"1388","ts":"1756501200"},{"volume":"7062","open":"1382.6","close":"1384.8","value":"1384.8","low":"1379","high":"1387","ts":"1756587600"},{"volume":"105029","open":"1380.4","close":"1379","value":"1379","low":"1373.2","high":"1399.6","ts":"1756674000"},{"volume":"329394","open":"1379.2","close":"1340.4","value":"1340.4","low":"1321.2","high":"1387","ts":"1756760400"},{"volume":"160500","open":"1341","close":"1338.6","value":"1338.6","low":"1312.6","high":"1345.2","ts":"1756846800"},{"volume":"117780","open":"1337.6","close":"1333","value":"1333","low":"1320","high":"1341.8","ts":"1756933200"},{"volume":"33022","open":"1361.6","close":"1357","value":"1357","low":"1351.2","high":"1365.4","ts":"1757019600"},{"volume":"10915","open":"1356.4","close":"1355","value":"1355","low":"1351.2","high":"1360","ts":"1757106000"},{"volume":"4116","open":"1358.6","close":"1355.2","value":"1355.2","low":"1355.2","high":"1362","ts":"1757192400"},{"volume":"126039","open":"1358.4","close":"1350.4","value":"1350.4","low":"1342.4","high":"1366.4","ts":"1757278800"},{"volume":"178687","open":"1350.6","close":"1366.2","value":"1366.2","low":"1350.6","high":"1378.6","ts":"1757365200"},{"volume":"127647","open":"1367","close":"1338","value":"1338","low":"1336.6","high":"1377.4","ts":"1757451600"},{"volume":"129820","open":"1342.4","close":"1348.4","value":"1348.4","low":"1323.4","high":"1350.6","ts":"1757538000"},{"volume":"293277","open":"1348.4","close":"1299.6","value":"1299.6","low":"1285.4","high":"1356","ts":"1757624400"},{"volume":"21620","open":"1300","close":"1293.2","value":"1293.2","low":"1288.2","high":"1302","ts":"1757710800"},{"volume":"36216","open":"1292","close":"1292.6","value":"1292.6","low":"1272","high":"1297.8","ts":"1757797200"},{"volume":"194484","open":"1293.2","close":"1266.2","value":"1266.2","low":"1256.4","high":"1297.2","ts":"1757883600"},{"volume":"158391","open":"1266.2","close":"1260.4","value":"1260.4","low":"1250","high":"1292.8","ts":"1757970000"},{"volume":"186253","open":"1260.8","close":"1266.8","value":"1266.8","low":"1240.6","high":"1283.8","ts":"1758056400"},{"volume":"178109","open":"1250.2","close":"1235.2","value":"1235.2","low":"1232","high":"1254.4","ts":"1758142800"},{"volume":"239465","open":"1233.2","close":"1188.6","value":"1188.6","low":"1185.4","high":"1242.2","ts":"1758229200"},{"volume":"381891","open":"1185.4","close":"1181","value":"1181","low":"1141.2","high":"1194.4","ts":"1758488400"},{"volume":"846205","open":"1182.8","close":"1215","value":"1215","low":"1179.2","high":"1236.8","ts":"1758574800"},{"volume":"458856","open":"1210.4","close":"1246.4","value":"1246.4","low":"1180.2","high":"1252","ts":"1758661200"},{"volume":"171898","open":"1220","close":"1211.2","value":"1211.2","low":"1201","high":"1223.2","ts":"1758747600"},{"volume":"238000","open":"1213.8","close":"1215","value":"1215","low":"1187.4","high":"1221.4","ts":"1758834000"},{"volume":"3526","open":"1219.4","close":"1212.4","value":"1212.4","low":"1208.8","high":"1219.4","ts":"1758920400"},{"volume":"6785","open":"1212.4","close":"1202.8","value":"1202.8","low":"1201.4","high":"1213.8","ts":"1759006800"},{"volume":"846004","open":"1194.6","close":"1104","value":"1104","low":"1096.4","high":"1197.4","ts":"1759093200"},{"volume":"915704","open":"1103.6","close":"1109","value":"1109","low":"1086","high":"1127","ts":"1759179600"},{"volume":"448428","open":"1104.8","close":"1106","value":"1106","low":"1088.6","high":"1128.2","ts":"1759266000"},{"volume":"561042","open":"1109.6","close":"1092","value":"1092","low":"1057.2","high":"1123","ts":"1759352400"},{"volume":"410989","open":"1095.2","close":"1041","value":"1041","low":"1033","high":"1098.4","ts":"1759438800"},{"volume":"214314","open":"1041","close":"1010.8","value":"1010.8","low":"1004.8","high":"1058.8","ts":"1759525200"},{"volume":"54013","open":"1010","close":"1023","value":"1023","low":"1006","high":"1025.6","ts":"1759611600"},{"volume":"545766","open":"1023","close":"1029.8","value":"1029.8","low":"1013.4","high":"1056.4","ts":"1759698000"},{"volume":"430535","open":"1031.8","close":"1058","value":"1058","low":"1021.4","high":"1063.2","ts":"1759784400"},{"volume":"692474","open":"1059","close":"993.4","value":"993.4","low":"973","high":"1070.4","ts":"1759870800"},{"volume":"1214047","open":"991.2","close":"997.2","value":"997.2","low":"930.8","high":"1008.8","ts":"1759957200"},{"volume":"435276","open":"998","close":"979.8","value":"979.8","low":"974.2","high":"1010","ts":"1760043600"},{"volume":"37814","open":"975.2","close":"974.2","value":"974.2","low":"962","high":"979.6","ts":"1760130000"},{"volume":"26817","open":"977.4","close":"991.2","value":"991.2","low":"976.4","high":"991.4","ts":"1760216400"},{"volume":"1291921","open":"993.8","close":"1019.8","value":"1019.8","low":"968","high":"1034.2","ts":"1760302800"},{"volume":"546642","open":"1018.6","close":"1002.6","value":"1002.6","low":"983","high":"1024","ts":"1760389200"},{"volume":"425969","open":"1002.6","close":"993.6","value":"993.6","low":"980.4","high":"1015","ts":"1760475600"},{"volume":"208275","open":"1032","close":"1041.6","value":"1041.6","low":"1024.8","high":"1046.8","ts":"1760562000"},{"volume":"1418895","open":"1043","close":"1115.4","value":"1115.4","low":"1031.4","high":"1118","ts":"1760648400"},{"volume":"185177","open":"1116.2","close":"1148.8","value":"1148.8","low":"1116.2","high":"1148.8","ts":"1760734800"},{"volume":"94712","open":"1148.8","close":"1148.8","value":"1148.8","low":"1128.8","high":"1148.8","ts":"1760821200"},{"volume":"570960","open":"1147.8","close":"1164.2","value":"1164.2","low":"1121.4","high":"1173.8","ts":"1760907600"},{"volume":"1512658","open":"1160.4","close":"1153.4","value":"1153.4","low":"1118.4","high":"1230.4","ts":"1760994000"},{"volume":"957340","open":"1146","close":"1129","value":"1129","low":"1097.8","high":"1176.6","ts":"1761080400"},{"volume":"797977","open":"1101","close":"1134.2","value":"1134.2","low":"1100.6","high":"1159.6","ts":"1761166800"},{"volume":"631534","open":"1137","close":"1118.8","value":"1118.8","low":"1106.4","high":"1155.2","ts":"1761253200"},{"volume":"499953","open":"1118.8","close":"1053","value":"1053","low":"1050.4","high":"1118.8","ts":"1761512400"},{"volume":"429240","open":"1052","close":"1070.6","value":"1070.6","low":"1038","high":"1095.4","ts":"1761598800"},{"volume":"260953","open":"1073","close":"1076.2","value":"1076.2","low":"1073","high":"1099","ts":"1761685200"},{"volume":"305443","open":"1080.2","close":"1119.8","value":"1119.8","low":"1072.4","high":"1125.4","ts":"1761771600"},{"volume":"295015","open":"1119.8","close":"1113.8","value":"1113.8","low":"1096.4","high":"1135","ts":"1761858000"},{"volume":"124938","open":"1113.8","close":"1114.6","value":"1114.6","low":"1106","high":"1128.4","ts":"1761944400"},{"volume":"151136","open":"1114.6","close":"1127","value":"1127","low":"1110.4","high":"1133.8","ts":"1762117200"},{"volume":"428277","open":"1125.8","close":"1145.4","value":"1145.4","low":"1124.2","high":"1159.2","ts":"1762290000"},{"volume":"523028","open":"1149","close":"1148.6","value":"1148.6","low":"1131.2","high":"1164","ts":"1762376400"},{"volume":"349193","open":"1147.6","close":"1159.8","value":"1159.8","low":"1145.2","high":"1170","ts":"1762462800"},{"volume":"10669","open":"1163.6","close":"1161.6","value":"1161.6","low":"1155.4","high":"1163.8","ts":"1762549200"},{"volume":"23828","open":"1161.2","close":"1167.4","value":"1167.4","low":"1161","high":"1168.8","ts":"1762635600"},{"volume":"560037","open":"1167","close":"1136.4","value":"1136.4","low":"1133","high":"1179","ts":"1762722000"},{"volume":"622895","open":"1137","close":"1114.2","value":"1114.2","low":"1102","high":"1144.4","ts":"1762808400"},{"volume":"443225","open":"1112.4","close":"1082.2","value":"1082.2","low":"1075.2","high":"1116","ts":"1762894800"},{"volume":"214734","open":"1082.2","close":"1068.6","value":"1068.6","low":"1061.8","high":"1088","ts":"1762981200"},{"volume":"298273","open":"1068.6","close":"1071","value":"1071","low":"1067","high":"1088","ts":"1763067600"},{"volume":"22938","open":"1072","close":"1071.8","value":"1071.8","low":"1066.8","high":"1077.6","ts":"1763154000"},{"volume":"7516","open":"1071.8","close":"1069.8","value":"1069.8","low":"1066.4","high":"1071.8","ts":"1763240400"},{"volume":"33573","open":"1054.8","close":"1047","value":"1047","low":"1045.8","high":"1055.8","ts":"1763326800"},{"volume":"305433","open":"1047","close":"1059.4","value":"1059.4","low":"1045","high":"1075.8","ts":"1763413200"},{"volume":"467729","open":"1059.4","close":"1092","value":"1092","low":"1057","high":"1110.6","ts":"1763499600"},{"volume":"236443","open":"1094","close":"1118.6","value":"1118.6","low":"1083","high":"1119","ts":"1763586000"},{"volume":"253607","open":"1119.6","close":"1110.2","value":"1110.2","low":"1083.8","high":"1129.2","ts":"1763672400"},{"volume":"178799","open":"1112","close":"1107","value":"1107","low":"1098.8","high":"1145","ts":"1763931600"},{"volume":"35128","open":"1122.6","close":"1113","value":"1113","low":"1110.4","high":"1124","ts":"1764018000"},{"volume":"71427","open":"1116","close":"1101.4","value":"1101.4","low":"1101","high":"1121.2","ts":"1764104400"},{"volume":"154244","open":"1101","close":"1093.8","value":"1093.8","low":"1087.8","high":"1113.8","ts":"1764190800"},{"volume":"133254","open":"1095.6","close":"1108","value":"1108","low":"1085","high":"1119","ts":"1764277200"},{"volume":"6462","open":"1107","close":"1107.6","value":"1107.6","low":"1103","high":"1110.8","ts":"1764363600"},{"volume":"11435","open":"1110","close":"1114.8","value":"1114.8","low":"1104.6","high":"1116.8","ts":"1764450000"},{"volume":"134681","open":"1118","close":"1105.4","value":"1105.4","low":"1101.8","high":"1119.2","ts":"1764536400"},{"volume":"158692","open":"1105.4","close":"1101","value":"1101","low":"1091.4","high":"1112.8","ts":"1764622800"},{"volume":"147519","open":"1095.4","close":"1082.8","value":"1082.8","low":"1071","high":"1095.4","ts":"1764709200"},{"volume":"151570","open":"1084.4","close":"1077","value":"1077","low":"1073.2","high":"1094.2","ts":"1764795600"},{"volume":"205229","open":"1077","close":"1086.2","value":"1086.2","low":"1077","high":"1095.2","ts":"1764882000"},{"volume":"279805","open":"1099.8","close":"1082.8","value":"1082.8","low":"1074.6","high":"1112.2","ts":"1765141200"},{"volume":"44856","open":"1069.8","close":"1075.6","value":"1075.6","low":"1069","high":"1079.2","ts":"1765227600"},{"volume":"110643","open":"1082.8","close":"1072","value":"1072","low":"1064.8","high":"1082.8","ts":"1765314000"},{"volume":"225801","open":"1072","close":"1075.6","value":"1075.6","low":"1062.4","high":"1082.8","ts":"1765400400"},{"volume":"151502","open":"1075.4","close":"1060.6","value":"1060.6","low":"1055","high":"1081.2","ts":"1765486800"},{"volume":"10721","open":"1062.4","close":"1064.2","value":"1064.2","low":"1060.4","high":"1066.6","ts":"1765573200"},{"volume":"11269","open":"1063.6","close":"1064.4","value":"1064.4","low":"1060.8","high":"1066","ts":"1765659600"},{"volume":"144839","open":"1063.4","close":"1064.6","value":"1064.6","low":"1058.6","high":"1073.4","ts":"1765746000"},{"volume":"197261","open":"1065","close":"1068.8","value":"1068.8","low":"1062","high":"1070.4","ts":"1765832400"},{"volume":"444886","open":"1068.8","close":"1059.4","value":"1059.4","low":"1052.2","high":"1075.8","ts":"1765918800"},{"volume":"174479","open":"1061.2","close":"1053.6","value":"1053.6","low":"1050","high":"1064.6","ts":"1766005200"},{"volume":"307673","open":"1059.6","close":"1035","value":"1035","low":"1026.6","high":"1063.6","ts":"1766091600"},{"volume":"16956","open":"1034.2","close":"1034.2","value":"1034.2","low":"1031","high":"1036.8","ts":"1766178000"},{"volume":"13375","open":"1034","close":"1035.2","value":"1035.2","low":"1033","high":"1039","ts":"1766264400"},{"volume":"264437","open":"1035.6","close":"1003.8","value":"1003.8","low":"999.2","high":"1036.6","ts":"1766350800"},{"volume":"190624","open":"1002","close":"1002.4","value":"1002.4","low":"995","high":"1004.2","ts":"1766437200"},{"volume":"177301","open":"1003.2","close":"991","value":"991","low":"990.2","high":"1006","ts":"1766523600"},{"volume":"231137","open":"991.2","close":"982.2","value":"982.2","low":"975.8","high":"996.6","ts":"1766610000"},{"volume":"400904","open":"981","close":"1020.4","value":"1020.4","low":"978.2","high":"1022.8","ts":"1766696400"},{"volume":"46434","open":"1020","close":"1018.4","value":"1018.4","low":"1014.8","high":"1027","ts":"1766782800"},{"volume":"48423","open":"1015.4","close":"1012.6","value":"1012.6","low":"1003.2","high":"1018","ts":"1766869200"},{"volume":"413607","open":"1017","close":"998.8","value":"998.8","low":"985.2","high":"1029.4","ts":"1766955600"},{"volume":"178099","open":"998.8","close":"991.4","value":"991.4","low":"991","high":"1004.8","ts":"1767042000"},{"volume":"131008","open":"1007","close":"988.6","value":"988.6","low":"978.2","high":"1007","ts":"1767560400"},{"volume":"61515","open":"993.6","close":"990.4","value":"990.4","low":"988.6","high":"998","ts":"1767646800"},{"volume":"109666","open":"990","close":"984.8","value":"984.8","low":"980.8","high":"994.4","ts":"1767819600"},{"volume":"122595","open":"985.2","close":"989.8","value":"989.8","low":"985.2","high":"1000","ts":"1767906000"},{"volume":"21561","open":"991.8","close":"992.8","value":"992.8","low":"991.4","high":"996.2","ts":"1768165200"},{"volume":"1039407","open":"991.8","close":"1029","value":"1029","low":"989","high":"1052.8","ts":"1768251600"},{"volume":"582746","open":"1030","close":"1028.8","value":"1028.8","low":"1017.8","high":"1047.8","ts":"1768338000"},{"volume":"376216","open":"1030","close":"1045.8","value":"1045.8","low":"1026.2","high":"1051.8","ts":"1768424400"},{"volume":"380967","open":"1045.8","close":"1058.8","value":"1058.8","low":"1045.4","high":"1069.8","ts":"1768510800"},{"volume":"17034","open":"1060.2","close":"1057.6","value":"1057.6","low":"1057","high":"1062","ts":"1768597200"},{"volume":"18998","open":"1056.8","close":"1060.8","value":"1060.8","low":"1056.8","high":"1061.6","ts":"1768683600"},{"volume":"256114","open":"1060","close":"1038.4","value":"1038.4","low":"1033","high":"1068.6","ts":"1768770000"},{"volume":"195566","open":"1043.2","close":"1035.2","value":"1035.2","low":"1022","high":"1044.8","ts":"1768856400"},{"volume":"199932","open":"1035.2","close":"1053.4","value":"1053.4","low":"1033.6","high":"1060","ts":"1768942800"},{"volume":"234997","open":"1058.2","close":"1050","value":"1050","low":"1041.4","high":"1068.6","ts":"1769029200"},{"volume":"134537","open":"1049.2","close":"1052.4","value":"1052.4","low":"1047","high":"1064.8","ts":"1769115600"},{"volume":"39534","open":"1054.6","close":"1052.8","value":"1052.8","low":"1050.4","high":"1062","ts":"1769202000"},{"volume":"25525","open":"1052.6","close":"1063.8","value":"1063.8","low":"1051","high":"1064","ts":"1769288400"},{"volume":"229740","open":"1064.6","close":"1038.8","value":"1038.8","low":"1030.2","high":"1066","ts":"1769374800"},{"volume":"7021","open":"1052.4","close":"1049","value":"1049","low":"1047.6","high":"1053.6","ts":"1769461200"},{"volume":"908441","open":"1047","close":"1103.8","value":"1103.8","low":"1044.6","high":"1109","ts":"1769547600"},{"volume":"672303","open":"1105.2","close":"1115.4","value":"1115.4","low":"1079.6","high":"1132","ts":"1769634000"},{"volume":"302021","open":"1113.6","close":"1089.8","value":"1089.8","low":"1083.4","high":"1118.8","ts":"1769720400"},{"volume":"17073","open":"1095.6","close":"1096.2","value":"1096.2","low":"1092.8","high":"1100.8","ts":"1769806800"},{"volume":"39398","open":"1095.6","close":"1107.8","value":"1107.8","low":"1095.6","high":"1110.2","ts":"1769893200"},{"volume":"378220","open":"1105","close":"1144","value":"1144","low":"1092","high":"1145","ts":"1769979600"},{"volume":"320743","open":"1144.6","close":"1138.8","value":"1138.8","low":"1131.2","high":"1154.8","ts":"1770066000"},{"volume":"468023","open":"1136.2","close":"1117.2","value":"1117.2","low":"1110.2","high":"1166","ts":"1770152400"},{"volume":"420277","open":"1121","close":"1131.8","value":"1131.8","low":"1080.6","high":"1133.8","ts":"1770238800"},{"volume":"373734","open":"1132","close":"1133.4","value":"1133.4","low":"1121","high":"1145","ts":"1770325200"},{"volume":"6218","open":"1132","close":"1136.6","value":"1136.6","low":"1130","high":"1137","ts":"1770411600"},{"volume":"13189","open":"1132.4","close":"1138.8","value":"1138.8","low":"1132.4","high":"1140.4","ts":"1770498000"},{"volume":"541460","open":"1139","close":"1107.4","value":"1107.4","low":"1096.2","high":"1144.6","ts":"1770584400"},{"volume":"194222","open":"1110.4","close":"1094.8","value":"1094.8","low":"1088","high":"1119","ts":"1770670800"},{"volume":"161020","open":"1096","close":"1102","value":"1102","low":"1089","high":"1106","ts":"1770757200"},{"volume":"403587","open":"1102","close":"1116.8","value":"1116.8","low":"1099.8","high":"1132.8","ts":"1770843600"},{"volume":"196232","open":"1120.6","close":"1117.4","value":"1117.4","low":"1104.4","high":"1128.2","ts":"1770930000"},{"volume":"264763","open":"1124","close":"1122","value":"1122","low":"1118.6","high":"1146.6","ts":"1771189200"},{"volume":"142834","open":"1124.6","close":"1123.8","value":"1123.8","low":"1115.2","high":"1138.2","ts":"1771275600"},{"volume":"314367","open":"1127","close":"1148.8","value":"1148.8","low":"1116.2","high":"1151.4","ts":"1771362000"},{"volume":"840375","open":"1150","close":"1188","value":"1188","low":"1146.8","high":"1197.2","ts":"1771448400"},{"volume":"471385","open":"1187","close":"1190.2","value":"1190.2","low":"1167","high":"1197","ts":"1771534800"},{"volume":"76240","open":"1190","close":"1200.2","value":"1200.2","low":"1187.2","high":"1207.6","ts":"1771621200"},{"volume":"15867","open":"1200.2","close":"1199.8","value":"1199.8","low":"1195","high":"1204.2","ts":"1771707600"},{"volume":"11413","open":"1194.2","close":"1203","value":"1203","low":"1194.2","high":"1203","ts":"1771794000"},{"volume":"1129271","open":"1199","close":"1235","value":"1235","low":"1193.2","high":"1241.8","ts":"1771880400"},{"volume":"457545","open":"1236","close":"1243.8","value":"1243.8","low":"1230.8","high":"1254.6","ts":"1771966800"},{"volume":"258547","open":"1244.4","close":"1244.4","value":"1244.4","low":"1234.8","high":"1253.6","ts":"1772053200"},{"volume":"292381","open":"1245.8","close":"1244.2","value":"1244.2","low":"1238","high":"1260.8","ts":"1772139600"},{"volume":"145933","open":"1241.6","close":"1227.8","value":"1227.8","low":"1224.8","high":"1245.2","ts":"1772226000"},{"volume":"51592","open":"1224","close":"1226.6","value":"1226.6","low":"1221","high":"1231","ts":"1772312400"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"994.8","ts":"1639688400"},{"value":"849.4","ts":"1641157200"},{"value":"700.2","ts":"1643662800"},{"value":"783.6","ts":"1648414800"},{"value":"1002.2","ts":"1648760400"},{"value":"926","ts":"1651611600"},{"value":"879.8","ts":"1654203600"},{"value":"868.4","ts":"1656882000"},{"value":"988","ts":"1659301200"},{"value":"1220","ts":"1662066000"},{"value":"1065.8","ts":"1664830800"},{"value":"1293","ts":"1667260800"},{"value":"1298.6","ts":"1670198400"},{"value":"1288.6","ts":"1672704000"},{"value":"1605","ts":"1675641600"},{"value":"1680.6","ts":"1678060800"},{"value":"1727.2","ts":"1680555600"},{"volume":"1674","open":"1674","close":"1674.6","value":"1674.6","low":"1674","high":"1674.6","ts":"1682974800"},{"volume":"1810.6","open":"1814.2","close":"1814.2","value":"1814.2","low":"1810.6","high":"1814.2","ts":"1685912400"},{"volume":"1","open":"1996.2","close":"1996.2","value":"1996.2","low":"1996.2","high":"1996.2","ts":"1688331600"},{"volume":"18","open":"2133.8","close":"2135","value":"2135","low":"2131.8","high":"2135","ts":"1691096400"},{"volume":"1368","open":"2376.8","close":"2377.6","value":"2377.6","low":"2376.8","high":"2377.6","ts":"1693515600"},{"volume":"57","open":"2396.4","close":"2396.4","value":"2396.4","low":"2393.2","high":"2396.4","ts":"1696280400"},{"volume":"240","open":"2251.4","close":"2252.4","value":"2252.4","low":"2251","high":"2252.4","ts":"1699218000"},{"volume":"8","open":"2020","close":"2020","value":"2020","low":"2020","high":"2020.2","ts":"1701637200"},{"volume":"2","open":"2037","close":"2037","value":"2037","low":"2037","high":"2037","ts":"1704229200"},{"volume":"19","open":"2202.4","close":"2202","value":"2202","low":"2201.2","high":"2202.4","ts":"1707080400"},{"volume":"313","open":"2317","close":"2317","value":"2317","low":"2316.8","high":"2317","ts":"1709240400"},{"volume":"10","open":"2921.4","close":"2921.2","value":"2921.2","low":"2921.2","high":"2921.4","ts":"1712005200"},{"volume":"89","open":"2967.6","close":"2970.6","value":"2970.6","low":"2967.6","high":"2970.6","ts":"1714942800"},{"volume":"257","open":"2850.4","close":"2850.2","value":"2850.2","low":"2850.2","high":"2851.4","ts":"1717362000"},{"volume":"8","open":"3031.6","close":"3031.6","value":"3031.6","low":"3031.6","high":"3031.6","ts":"1719781200"},{"volume":"333","open":"2922.2","close":"2922","value":"2922","low":"2921.6","high":"2925.2","ts":"1722546000"},{"volume":"41","open":"2488.4","close":"2491.8","value":"2491.8","low":"2488","high":"2492","ts":"1725310800"},{"volume":"35","open":"2615","close":"2614.6","value":"2614.6","low":"2614.4","high":"2615","ts":"1727730000"},{"volume":"15","open":"2323.2","close":"2324.2","value":"2324.2","low":"2323.2","high":"2324.2","ts":"1730494800"},{"volume":"495004","open":"1927","close":"1809.6","value":"1809.6","low":"1782.6","high":"1935.8","ts":"1733173200"},{"volume":"243250","open":"2032.4","close":"2011.4","value":"2011.4","low":"1964.6","high":"2045.6","ts":"1735851600"},{"volume":"1119944","open":"1776.6","close":"1720.6","value":"1720.6","low":"1717","high":"1779.6","ts":"1738616400"},{"volume":"29070","open":"1593.4","close":"1607","value":"1607","low":"1593","high":"1619.2","ts":"1740776400"},{"volume":"1273515","open":"1320","close":"1290.6","value":"1290.6","low":"1282.4","high":"1375","ts":"1743454800"},{"volume":"120976","open":"1251","close":"1212","value":"1212","low":"1212","high":"1251","ts":"1746133200"},{"volume":"56232","open":"1115","close":"1095.6","value":"1095.6","low":"1092.4","high":"1118","ts":"1748725200"},{"volume":"2206621","open":"1240","close":"1302.6","value":"1302.6","low":"1237.8","high":"1333","ts":"1751317200"},{"volume":"1149997","open":"1390","close":"1368","value":"1368","low":"1363.2","high":"1435","ts":"1753995600"},{"volume":"105029","open":"1380.4","close":"1379","value":"1379","low":"1373.2","high":"1399.6","ts":"1756674000"},{"volume":"448428","open":"1104.8","close":"1106","value":"1106","low":"1088.6","high":"1128.2","ts":"1759266000"},{"volume":"124938","open":"1113.8","close":"1114.6","value":"1114.6","low":"1106","high":"1128.4","ts":"1761944400"},{"volume":"134681","open":"1118","close":"1105.4","value":"1105.4","low":"1101.8","high":"1119.2","ts":"1764536400"},{"volume":"131008","open":"1007","close":"988.6","value":"988.6","low":"978.2","high":"1007","ts":"1767560400"},{"volume":"39398","open":"1095.6","close":"1107.8","value":"1107.8","low":"1095.6","high":"1110.2","ts":"1769893200"},{"volume":"51592","open":"1224","close":"1226.6","value":"1226.6","low":"1221","high":"1231","ts":"1772312400"}]}],"initialActiveTab":"month","assetName":"Positive Technologies","ticker":"POSI","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 744,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4799.5,4799.5,4803.5,4813.5,4763,4807,4807,4805.5,4794,4805,4803,4840.5,4805.5,4813,4806.5,4789.5,4804,4796,4766,4749.5,4752,4744.5],"halfYearValue":[4377,4377,4202,4202,3902.5,3902.5,3841.5,3841.5,3841.5,3955,3955,4303,4303,4534,4534,4534,4757,4757,4531,4531,4744.5,4744.5],"allTimeValue":[4148.5,4091,4014,4667,4527.5,4100,4371.5,4095,4194,4173,4329.5,4274,4377,4202,3902.5,3841.5,3955,4303,4534,4757,4531,4744.5],"monthValue":[4735.5,4735,4748.5,4753,4695,4644,4604.5,4596,4531,4528.5,4743.5,4846.5,4795.5,4827.5,4795.5,4801,4799.5,4803.5,4810.5,4811.5,4749.5,4744.5],"yearValue":[4438,4622,4100,4362.5,4153.5,4117,4005,4131,4259,4178.5,4290,4354,4052,3825,3887.5,3953,4220.5,4444,4480.5,4731,4743.5,4744.5],"dayValue":[4749.5,4755,4768.5,4770.5,4770,4769,4770,4768.5,4767.5,4756,4755.5,4755.5,4757,4755,4752,4752.5,4750.5,4744.5,4737,4743.5,4744,4744.5],"quarterValue":[3955,3955,3955,4303,4303,4303,4303,4534,4534,4534,4534,4757,4757,4757,4757,4531,4531,4531,4531,4744.5,4744.5,4744.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−5 ₽","relativeDelta":"−0,11%","direction":"negative"},"weekDelta":{"absoluteDelta":"−55 ₽","relativeDelta":"−1,15%","direction":"negative"},"monthDelta":{"absoluteDelta":"9 ₽","relativeDelta":"0,19%","direction":"positive"},"yearDelta":{"absoluteDelta":"306,50 ₽","relativeDelta":"6,91%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"596 ₽","relativeDelta":"14,37%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"129,83 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[127.85,127.81,127.87,128.67,126.99,126.64,126.8,127.03,126.75,126.99,127.35,127,126.63,126.72,126.69,127.21,127.06,127.3,127.82,128.68,128.81,129.83],"halfYearValue":[142.53,142.53,142.53,142.53,115.13,115.13,115.13,115.13,115.13,115.13,115.13,124.6,124.6,124.6,124.6,124.6,124.6,124.6,129.83,129.83,129.83,129.83],"allTimeValue":[275.36,327.32,164.83,172.31,185.21,124.22,130.29,150.43,115.78,152.49,186.78,359.05,252.8,168.43,158.55,107.26,126.28,123.5,142.53,115.13,124.6,129.83],"monthValue":[129.35,127.6,128,127.84,126.8,125.59,125.53,125.33,124.14,122.95,125.2,127.5,126.18,126.18,125.7,125.74,127.85,127.87,127.1,126.6,128.68,129.83],"yearValue":[170.64,168.33,126.28,143.38,143.87,131.95,125.5,128.26,120.8,125.94,131.13,131.92,117.11,116.83,115.16,119.28,127.8,127.46,123.23,128.27,124.76,129.83],"dayValue":[128.68,129.54,129.59,129.72,129.84,129.02,128.57,128.68,128.52,128.87,128.92,129.07,129.2,129.52,129.3,129.47,129.53,129.58,129.52,129.72,129.96,129.83],"quarterValue":[115.13,115.13,115.13,115.13,115.13,115.13,124.6,124.6,124.6,124.6,124.6,124.6,124.6,124.6,124.6,124.6,129.83,129.83,129.83,129.83,129.83,129.83]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,15 ₽","relativeDelta":"0,89%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,98 ₽","relativeDelta":"1,55%","direction":"positive"},"monthDelta":{"absoluteDelta":"0,48 ₽","relativeDelta":"0,37%","direction":"positive"},"yearDelta":{"absoluteDelta":"−40,81 ₽","relativeDelta":"−23,92%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−145,53 ₽","relativeDelta":"−52,85%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 446 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3518,3518.4,3522,3530.2,3512.4,3507,3507.4,3511,3505.6,3506.8,3508.2,3509,3490.8,3480.6,3448.6,3467.4,3461.2,3462,3443,3437.2,3446.4,3446],"halfYearValue":[3156.6,3156.6,3327.6,3327.6,3327.6,3327.6,2959,2959,2959,2951.6,2951.6,2951.6,2951.6,3191.4,3191.4,3191.4,3340.2,3340.2,3340.2,3340.2,3446,3446],"allTimeValue":[1200,1821,6705,4475,2700,2720,3337.5,3434.5,3086,2448.5,3079.8,3533.8,3225,3023.2,3272,3156.6,3327.6,2959,2951.6,3191.4,3340.2,3446],"monthValue":[3377,3331.8,3339,3328.8,3340,3310.6,3284.6,3291.6,3296.8,3293.8,3338,3377,3487.6,3528.8,3512.8,3506,3518,3522,3504,3480,3437.2,3446],"yearValue":[3303,3640,3047,3214.6,3058,3225,3133.6,3278.8,3351,3144.4,3410.4,3331.2,3108.8,2899.8,2832,2924,3126.4,3191.4,3240.2,3340.2,3334.4,3446],"dayValue":[3437.2,3437.6,3451.6,3453.8,3452.4,3449,3446,3447.6,3445.8,3446.6,3447.6,3447,3445.4,3445.6,3446.6,3445,3444,3445.4,3441,3445.6,3446,3446],"quarterValue":[2951.6,2951.6,2951.6,2951.6,3191.4,3191.4,3191.4,3191.4,3191.4,3191.4,3191.4,3340.2,3340.2,3340.2,3340.2,3340.2,3340.2,3340.2,3446,3446,3446,3446]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"8,80 ₽","relativeDelta":"0,26%","direction":"positive"},"weekDelta":{"absoluteDelta":"−72 ₽","relativeDelta":"−2,05%","direction":"negative"},"monthDelta":{"absoluteDelta":"69 ₽","relativeDelta":"2,04%","direction":"positive"},"yearDelta":{"absoluteDelta":"143 ₽","relativeDelta":"4,33%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 246 ₽","relativeDelta":"187,17%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"73,29 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[74.79,74.7,74.95,75.34,74.56,74.26,74.27,73.93,74,74.15,74.35,74.16,73.95,74,73.9,74.17,73.5,73.53,73.08,73.11,73.21,73.29],"halfYearValue":[81.58,81.58,81.58,81.58,66.26,66.26,66.26,66.26,66.26,66.26,66.26,75.14,75.14,75.14,75.14,75.14,75.14,75.14,73.29,73.29,73.29,73.29],"allTimeValue":[114,865.99,693.7,208.2,63.9,70.42,56.18,148.55,74.03,68.12,148.55,121.2,143.5,284.56,149.06,114.45,92.13,89.6,81.58,66.26,75.14,73.29],"monthValue":[75.86,74.52,74.8,74.31,74.16,73.8,73.37,73.3,73.38,73.35,74.61,75.85,74.35,74.8,74.5,74.82,74.79,74.95,74.22,74.04,73.11,73.29],"yearValue":[115.38,128.75,98.26,96.95,90.03,87.4,84.9,89.6,86.46,86.59,87.67,80.23,72.24,68.11,62.61,64.89,75.06,77.35,71.28,73.99,74.64,73.29],"dayValue":[73.11,73.07,73.16,73.22,73.4,73.23,73.07,73.15,73.13,73.19,73.15,73.1,73.08,73.12,73.08,73.09,73.05,73.07,73.08,73.2,73.2,73.29],"quarterValue":[66.26,66.26,66.26,66.26,66.26,66.26,75.14,75.14,75.14,75.14,75.14,75.14,75.14,75.14,75.14,75.14,73.29,73.29,73.29,73.29,73.29,73.29]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,18 ₽","relativeDelta":"0,25%","direction":"positive"},"weekDelta":{"absoluteDelta":"−1,50 ₽","relativeDelta":"−2,01%","direction":"negative"},"monthDelta":{"absoluteDelta":"−2,57 ₽","relativeDelta":"−3,39%","direction":"negative"},"yearDelta":{"absoluteDelta":"−42,09 ₽","relativeDelta":"−36,48%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−40,71 ₽","relativeDelta":"−35,71%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"315 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[313.54,314.09,314.16,316.93,316.06,315.42,316.25,315.98,316.12,317.26,318.58,317.18,317.05,315.75,313.73,315.44,315.46,315.71,314.23,314.05,314.37,315],"halfYearValue":[319.4,319.4,319.4,319.4,283.74,283.74,283.74,283.74,283.74,283.74,283.74,297.72,297.72,297.72,297.72,297.72,297.72,297.72,315,315,315,315],"allTimeValue":[49.65,99.27,39.07,97.65,97.97,93.98,67.77,108.51,171.01,186.4,216.72,372.16,143.8,240.4,295.2,226.5,284.98,311.17,319.4,283.74,297.72,315],"monthValue":[308.52,305.62,306.38,304.16,303.86,301.45,300.61,301.67,301.81,302.9,305.2,308.55,310.77,313.4,313.14,313.79,313.54,314.16,317.53,315.6,314.05,315],"yearValue":[310.11,325.3,284.98,310,302.38,308.47,310.29,318.42,327.05,307.95,309.98,310.13,291.6,289.37,283.17,299.09,305.2,299.87,299.04,304.92,305.76,315],"dayValue":[314.05,314.79,315.31,315.06,315.33,315.02,314.69,314.74,314.61,314.52,314.55,314.82,314.89,315.04,314.98,314.7,314.59,314.62,314.45,314.83,314.72,315],"quarterValue":[283.74,283.74,283.74,283.74,283.74,283.74,297.72,297.72,297.72,297.72,297.72,297.72,297.72,297.72,297.72,297.72,315,315,315,315,315,315]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,95 ₽","relativeDelta":"0,3%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,46 ₽","relativeDelta":"0,47%","direction":"positive"},"monthDelta":{"absoluteDelta":"6,48 ₽","relativeDelta":"2,1%","direction":"positive"},"yearDelta":{"absoluteDelta":"4,89 ₽","relativeDelta":"1,58%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"265,35 ₽","relativeDelta":"534,45%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"19:00","dateInfo":"01.03.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"1 226,60 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 19:00, дата 01.03.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/POSI.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"11272","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,20 ₽","relativeDelta":"−0,1%","direction":"negative"},"weekDelta":{"absoluteDelta":"26,80 ₽","relativeDelta":"2,23%","direction":"positive"},"monthDelta":{"absoluteDelta":"111,20 ₽","relativeDelta":"9,97%","direction":"positive"},"yearDelta":{"absoluteDelta":"−380,40 ₽","relativeDelta":"−23,67%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"231,80 ₽","relativeDelta":"23,3%","direction":"positive"}},"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":"fx0XOf+d35I8tftgH/vFWA==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8uf2w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"8uf23":{"state":{"items":[{"subtitle":"498 предложений от 86 банков","text":"498 предложений от 86 банков","buttonText":"Подобрать","title":"Вклады до 25%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 24 банков","text":"Предложения от 24 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 17 страховых","text":"Получите цены сразу от 17 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1772388405698794-10036277967020045099-balancer-l7leveler-kubr-yp-klg-22-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15.5% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15.5% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_rMMe1NvDtuquOScGvQML/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8uf2w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"8uf24":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки POSI","subtype":"rsya_finance_main","nonceId":"fx0XOf+d35I8tftgH/vFWA==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1772388405698794-10036277967020045099-balancer-l7leveler-kubr-yp-klg-22-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8uf2w05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"8uf25":{"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%20POSI&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":"8uf2w07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}