Стоимость акции СберБанка (SBER) за последний месяц выросла на 3,35 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
SBERСберБанкБиржа MOEX, время открытия 16:20, дата 24.03.2026
{"ablq0":{"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%2BSBER%26ncrnd%3D92068","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%2BSBER%26ncrnd%3D92068&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки SBER","reqid":"1774363038900375-16003637609399839652-balancer-l7leveler-kubr-yp-klg-56-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки SBER\"}","counters":{"type":"b","data":{"$header":"ablqz000","logo":"ablqz001","advanced-search":"ablqz002","login":"ablqz004","usermenu":"ablqz005","market-cart":"ablqz007","more-button":"ablqz008","cbir":"ablqz009","clear":"ablqz00a","submit":"ablqz00b","alice":"ablqz00c","favorites":"ablqz00d","$navigation":"ablqz00e","item":"ablqz01h","tab-search":"ablqz010","tab-search_neuro":"ablqz012","tab-finance":"ablqz014","tab-images":"ablqz016","tab-video":"ablqz018","tab-maps":"ablqz01a","tab-shopping":"ablqz01c","tab-realty":"ablqz01e","tab-translate":"ablqz01g","tab-all":"ablqz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"2373318871774362958"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ablqw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"ablq1":{"state":{"title":"Акции СберБанк (SBER)","subtitle":"Стоимость акции СберБанка (SBER) за последний месяц выросла на 3,35 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":"ablqw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"ablq2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"7114","open":"316.95","close":"316.97","value":"316.97","low":"316.94","high":"317.04","ts":"1774271700"},{"volume":"25675","open":"316.91","close":"316.92","value":"316.92","low":"316.91","high":"317.04","ts":"1774272000"},{"volume":"8186","open":"316.93","close":"316.91","value":"316.91","low":"316.91","high":"316.98","ts":"1774272300"},{"volume":"16494","open":"316.95","close":"317.06","value":"317.06","low":"316.91","high":"317.06","ts":"1774272600"},{"volume":"18090","open":"317.3","close":"317.35","value":"317.35","low":"317.29","high":"317.39","ts":"1774272900"},{"volume":"31287","open":"317.35","close":"317.35","value":"317.35","low":"317.33","high":"317.41","ts":"1774273200"},{"volume":"20760","open":"317.25","close":"317.27","value":"317.27","low":"317.24","high":"317.29","ts":"1774273500"},{"volume":"11121","open":"317.25","close":"317.25","value":"317.25","low":"317.24","high":"317.25","ts":"1774273800"},{"volume":"14971","open":"317.25","close":"317.24","value":"317.24","low":"317.24","high":"317.26","ts":"1774274100"},{"volume":"102931","open":"317.25","close":"317.06","value":"317.06","low":"317.06","high":"317.26","ts":"1774274400"},{"volume":"10512","open":"316.98","close":"316.99","value":"316.99","low":"316.98","high":"317","ts":"1774274700"},{"volume":"14166","open":"316.97","close":"316.96","value":"316.96","low":"316.94","high":"317","ts":"1774275000"},{"volume":"12357","open":"316.88","close":"316.87","value":"316.87","low":"316.86","high":"316.89","ts":"1774275300"},{"volume":"27770","open":"316.8","close":"316.81","value":"316.81","low":"316.8","high":"316.82","ts":"1774275600"},{"volume":"31355","open":"316.81","close":"316.77","value":"316.77","low":"316.77","high":"316.83","ts":"1774275900"},{"volume":"19385","open":"316.71","close":"316.67","value":"316.67","low":"316.67","high":"316.81","ts":"1774276200"},{"volume":"125201","open":"316.84","close":"316.79","value":"316.79","low":"316.66","high":"316.92","ts":"1774276500"},{"volume":"22325","open":"316.8","close":"316.89","value":"316.89","low":"316.77","high":"316.98","ts":"1774276800"},{"volume":"15955","open":"316.7","close":"316.62","value":"316.62","low":"316.62","high":"316.73","ts":"1774277100"},{"volume":"12140","open":"316.65","close":"316.65","value":"316.65","low":"316.63","high":"316.69","ts":"1774277400"},{"volume":"50178","open":"316.86","close":"316.96","value":"316.96","low":"316.81","high":"316.99","ts":"1774277700"},{"volume":"18417","open":"317.14","close":"317.19","value":"317.19","low":"317.11","high":"317.3","ts":"1774278000"},{"volume":"39055","open":"317.2","close":"317.19","value":"317.19","low":"317.14","high":"317.2","ts":"1774278300"},{"volume":"19581","open":"317.13","close":"316.87","value":"316.87","low":"316.87","high":"317.14","ts":"1774278600"},{"volume":"11396","open":"316.88","close":"316.9","value":"316.9","low":"316.85","high":"316.93","ts":"1774278900"},{"volume":"29713","open":"316.77","close":"316.81","value":"316.81","low":"316.76","high":"316.87","ts":"1774279200"},{"volume":"26676","open":"317.06","close":"317.15","value":"317.15","low":"317.05","high":"317.17","ts":"1774279500"},{"volume":"5052","open":"317.17","close":"317.16","value":"317.16","low":"317.16","high":"317.17","ts":"1774279800"},{"volume":"11697","open":"317.17","close":"317.14","value":"317.14","low":"317.14","high":"317.17","ts":"1774280100"},{"volume":"2731","open":"317.44","close":"317.44","value":"317.44","low":"317.39","high":"317.44","ts":"1774280400"},{"volume":"11410","open":"317.47","close":"317.43","value":"317.43","low":"317.41","high":"317.48","ts":"1774280700"},{"volume":"6548","open":"317.58","close":"317.55","value":"317.55","low":"317.54","high":"317.58","ts":"1774281000"},{"volume":"3570","open":"317.54","close":"317.54","value":"317.54","low":"317.54","high":"317.54","ts":"1774281300"},{"volume":"5436","open":"317.53","close":"317.54","value":"317.54","low":"317.52","high":"317.54","ts":"1774281600"},{"volume":"3856","open":"317.47","close":"317.49","value":"317.49","low":"317.47","high":"317.51","ts":"1774281900"},{"volume":"1987","open":"317.5","close":"317.48","value":"317.48","low":"317.47","high":"317.5","ts":"1774282200"},{"volume":"36430","open":"317.43","close":"317.4","value":"317.4","low":"317.36","high":"317.44","ts":"1774282500"},{"volume":"8580","open":"317.63","close":"317.61","value":"317.61","low":"317.59","high":"317.64","ts":"1774282800"},{"volume":"4755","open":"317.69","close":"317.64","value":"317.64","low":"317.61","high":"317.69","ts":"1774283100"},{"volume":"3777","open":"317.6","close":"317.6","value":"317.6","low":"317.59","high":"317.6","ts":"1774283400"},{"volume":"3264","open":"317.6","close":"317.55","value":"317.55","low":"317.54","high":"317.6","ts":"1774283700"},{"volume":"2872","open":"317.55","close":"317.56","value":"317.56","low":"317.55","high":"317.56","ts":"1774284000"},{"volume":"7920","open":"317.54","close":"317.56","value":"317.56","low":"317.52","high":"317.56","ts":"1774284300"},{"volume":"246","open":"317.54","close":"317.55","value":"317.55","low":"317.53","high":"317.55","ts":"1774284600"},{"volume":"342","open":"317.48","close":"317.48","value":"317.48","low":"317.47","high":"317.48","ts":"1774284900"},{"volume":"8795","open":"317.48","close":"317.53","value":"317.53","low":"317.47","high":"317.53","ts":"1774285200"},{"volume":"5212","open":"317.5","close":"317.44","value":"317.44","low":"317.43","high":"317.51","ts":"1774285500"},{"volume":"451","open":"317.51","close":"317.49","value":"317.49","low":"317.48","high":"317.52","ts":"1774285800"},{"volume":"3258","open":"317.54","close":"317.55","value":"317.55","low":"317.53","high":"317.55","ts":"1774286100"},{"volume":"1562","open":"317.56","close":"317.55","value":"317.55","low":"317.55","high":"317.56","ts":"1774286400"},{"volume":"5775","open":"317.53","close":"317.54","value":"317.54","low":"317.51","high":"317.55","ts":"1774286700"},{"volume":"3283","open":"317.5","close":"317.5","value":"317.5","low":"317.5","high":"317.52","ts":"1774287000"},{"volume":"990","open":"317.5","close":"317.5","value":"317.5","low":"317.48","high":"317.5","ts":"1774287300"},{"volume":"3006","open":"317.48","close":"317.45","value":"317.45","low":"317.44","high":"317.48","ts":"1774287600"},{"volume":"2506","open":"317.45","close":"317.45","value":"317.45","low":"317.45","high":"317.46","ts":"1774287900"},{"volume":"3866","open":"317.48","close":"317.49","value":"317.49","low":"317.45","high":"317.49","ts":"1774288200"},{"volume":"17573","open":"317.45","close":"317.54","value":"317.54","low":"317.44","high":"317.55","ts":"1774288500"},{"volume":"3895","open":"317.54","close":"317.56","value":"317.56","low":"317.54","high":"317.56","ts":"1774288800"},{"volume":"20152","open":"317.65","close":"317.61","value":"317.61","low":"317.6","high":"317.66","ts":"1774289100"},{"volume":"27494","open":"317.6","close":"317.51","value":"317.51","low":"317.43","high":"317.6","ts":"1774289400"},{"volume":"2372","open":"317.53","close":"317.53","value":"317.53","low":"317.52","high":"317.53","ts":"1774289700"},{"volume":"3681","open":"317.52","close":"317.51","value":"317.51","low":"317.5","high":"317.52","ts":"1774290000"},{"volume":"261","open":"317.54","close":"317.54","value":"317.54","low":"317.53","high":"317.54","ts":"1774290300"},{"volume":"4379","open":"317.54","close":"317.53","value":"317.53","low":"317.53","high":"317.55","ts":"1774290600"},{"volume":"5964","open":"317.51","close":"317.44","value":"317.44","low":"317.43","high":"317.51","ts":"1774290900"},{"volume":"3182","open":"317.53","close":"317.46","value":"317.46","low":"317.44","high":"317.55","ts":"1774291200"},{"volume":"1198","open":"317.5","close":"317.52","value":"317.52","low":"317.5","high":"317.52","ts":"1774291500"},{"volume":"7926","open":"317.5","close":"317.47","value":"317.47","low":"317.41","high":"317.5","ts":"1774291800"},{"volume":"2700","open":"317.45","close":"317.42","value":"317.42","low":"317.39","high":"317.45","ts":"1774292100"},{"volume":"797","open":"317.23","close":"317.23","value":"317.23","low":"317.2","high":"317.24","ts":"1774292400"},{"volume":"2456","open":"317.25","close":"317.25","value":"317.25","low":"317.22","high":"317.31","ts":"1774292700"},{"volume":"2423","open":"317.23","close":"317.2","value":"317.2","low":"317.2","high":"317.24","ts":"1774293000"},{"volume":"1963","open":"317.24","close":"317.25","value":"317.25","low":"317.24","high":"317.26","ts":"1774293300"},{"volume":"84","open":"317.28","close":"317.28","value":"317.28","low":"317.27","high":"317.28","ts":"1774293600"},{"volume":"11993","open":"317.29","close":"317.34","value":"317.34","low":"317.28","high":"317.34","ts":"1774293900"},{"volume":"3089","open":"317.21","close":"317.2","value":"317.2","low":"317.19","high":"317.21","ts":"1774294200"},{"volume":"700","open":"317.2","close":"317.2","value":"317.2","low":"317.18","high":"317.2","ts":"1774294500"},{"volume":"14399","open":"317.27","close":"317.22","value":"317.22","low":"317.22","high":"317.27","ts":"1774294800"},{"volume":"4109","open":"317.22","close":"317.24","value":"317.24","low":"317.22","high":"317.24","ts":"1774295100"},{"volume":"1372","open":"317.26","close":"317.28","value":"317.28","low":"317.25","high":"317.28","ts":"1774295400"},{"volume":"3404","open":"317.23","close":"317.23","value":"317.23","low":"317.21","high":"317.24","ts":"1774295700"},{"volume":"4452","open":"317.2","close":"317.21","value":"317.21","low":"317.2","high":"317.21","ts":"1774296000"},{"volume":"19912","open":"317.29","close":"317.17","value":"317.17","low":"317.15","high":"317.29","ts":"1774296300"},{"volume":"104","open":"317.07","close":"317.06","value":"317.06","low":"317.03","high":"317.07","ts":"1774296600"},{"volume":"534","open":"316.96","close":"316.96","value":"316.96","low":"316.95","high":"316.96","ts":"1774296900"},{"volume":"30511","open":"316.91","close":"316.99","value":"316.99","low":"316.9","high":"317.07","ts":"1774297200"},{"volume":"19043","open":"316.83","close":"316.83","value":"316.83","low":"316.83","high":"316.84","ts":"1774297500"},{"volume":"5614","open":"316.91","close":"316.73","value":"316.73","low":"316.73","high":"316.91","ts":"1774297800"},{"volume":"2777","open":"316.77","close":"316.77","value":"316.77","low":"316.73","high":"316.77","ts":"1774298100"},{"volume":"1199","open":"316.85","close":"316.84","value":"316.84","low":"316.84","high":"316.9","ts":"1774298400"},{"volume":"6475","open":"317.03","close":"316.87","value":"316.87","low":"316.84","high":"317.13","ts":"1774298700"},{"volume":"2193","open":"317.43","close":"317.43","value":"317.43","low":"317.43","high":"317.43","ts":"1774324500"},{"volume":"7199","open":"317.34","close":"317.43","value":"317.43","low":"317.22","high":"317.43","ts":"1774324800"},{"volume":"1122","open":"317.42","close":"317.42","value":"317.42","low":"317.39","high":"317.42","ts":"1774325100"},{"volume":"3137","open":"317.39","close":"317.3","value":"317.3","low":"317.27","high":"317.39","ts":"1774325400"},{"volume":"645","open":"317.49","close":"317.42","value":"317.42","low":"317.41","high":"317.49","ts":"1774325700"},{"volume":"1934","open":"317.45","close":"317.44","value":"317.44","low":"317.43","high":"317.45","ts":"1774326000"},{"volume":"4373","open":"317.46","close":"317.43","value":"317.43","low":"317.4","high":"317.47","ts":"1774326300"},{"volume":"2802","open":"317.44","close":"317.44","value":"317.44","low":"317.42","high":"317.44","ts":"1774326600"},{"volume":"22471","open":"317.42","close":"317.42","value":"317.42","low":"317.4","high":"317.42","ts":"1774326900"},{"volume":"2763","open":"317.4","close":"317.4","value":"317.4","low":"317.39","high":"317.4","ts":"1774327200"},{"volume":"3904","open":"317.43","close":"317.42","value":"317.42","low":"317.41","high":"317.43","ts":"1774327500"},{"volume":"44444","open":"317.48","close":"317.7","value":"317.7","low":"317.47","high":"317.7","ts":"1774327800"},{"volume":"734","open":"317.74","close":"317.74","value":"317.74","low":"317.73","high":"317.74","ts":"1774328100"},{"volume":"24536","open":"317.71","close":"317.51","value":"317.51","low":"317.51","high":"317.72","ts":"1774328400"},{"volume":"13127","open":"317.63","close":"317.61","value":"317.61","low":"317.61","high":"317.64","ts":"1774328700"},{"volume":"32392","open":"317.59","close":"317.56","value":"317.56","low":"317.56","high":"317.62","ts":"1774329000"},{"volume":"1211","open":"317.45","close":"317.45","value":"317.45","low":"317.43","high":"317.45","ts":"1774329300"},{"volume":"8144","open":"317.43","close":"317.41","value":"317.41","low":"317.41","high":"317.45","ts":"1774329600"},{"volume":"2209","open":"317.41","close":"317.41","value":"317.41","low":"317.4","high":"317.41","ts":"1774329900"},{"volume":"895","open":"317.44","close":"317.45","value":"317.45","low":"317.44","high":"317.45","ts":"1774330200"},{"volume":"14710","open":"317.45","close":"317.46","value":"317.46","low":"317.33","high":"317.46","ts":"1774330500"},{"volume":"4541","open":"317.45","close":"317.46","value":"317.46","low":"317.45","high":"317.46","ts":"1774330800"},{"volume":"2676","open":"317.64","close":"317.63","value":"317.63","low":"317.62","high":"317.64","ts":"1774331100"},{"volume":"10303","open":"317.56","close":"317.52","value":"317.52","low":"317.5","high":"317.57","ts":"1774331400"},{"volume":"2332","open":"317.53","close":"317.53","value":"317.53","low":"317.49","high":"317.53","ts":"1774331700"},{"volume":"5238","open":"317.1","close":"317.12","value":"317.12","low":"317.08","high":"317.13","ts":"1774332000"},{"volume":"64910","open":"317.12","close":"317.16","value":"317.16","low":"317.11","high":"317.17","ts":"1774332300"},{"volume":"22647","open":"316.85","close":"316.85","value":"316.85","low":"316.84","high":"316.94","ts":"1774332600"},{"volume":"31638","open":"317.17","close":"317.17","value":"317.17","low":"317.16","high":"317.17","ts":"1774332900"},{"volume":"463","open":"317.17","close":"317.17","value":"317.17","low":"317.17","high":"317.17","ts":"1774333200"},{"volume":"3191","open":"317.16","close":"317.16","value":"317.16","low":"317.15","high":"317.16","ts":"1774333500"},{"volume":"2926","open":"317.24","close":"317.24","value":"317.24","low":"317.23","high":"317.25","ts":"1774333800"},{"volume":"34292","open":"317.11","close":"316.98","value":"316.98","low":"316.97","high":"317.14","ts":"1774334100"},{"volume":"2993","open":"317.14","close":"317.06","value":"317.06","low":"317.05","high":"317.2","ts":"1774334400"},{"volume":"5915","open":"317.18","close":"317.18","value":"317.18","low":"317.11","high":"317.2","ts":"1774334700"},{"volume":"20115","open":"317.05","close":"317.04","value":"317.04","low":"316.98","high":"317.07","ts":"1774335000"},{"volume":"3050","open":"317.01","close":"317.07","value":"317.07","low":"317.01","high":"317.07","ts":"1774335300"},{"volume":"29771","open":"317.14","close":"317.45","value":"317.45","low":"317.13","high":"317.45","ts":"1774335600"},{"volume":"164977","open":"316.6","close":"316.26","value":"316.26","low":"316.1","high":"316.61","ts":"1774335900"},{"volume":"30208","open":"316","close":"316.32","value":"316.32","low":"316","high":"316.32","ts":"1774336200"},{"volume":"121962","open":"316.78","close":"317","value":"317","low":"316.77","high":"317.23","ts":"1774336500"},{"volume":"9996","open":"316.99","close":"317.04","value":"317.04","low":"316.97","high":"317.05","ts":"1774336800"},{"volume":"45368","open":"317.16","close":"317.1","value":"317.1","low":"317.08","high":"317.16","ts":"1774337100"},{"volume":"1176","open":"317.08","close":"317.08","value":"317.08","low":"317.06","high":"317.08","ts":"1774337400"},{"volume":"38406","open":"317.1","close":"317.04","value":"317.04","low":"317.04","high":"317.1","ts":"1774337700"},{"volume":"21823","open":"317.09","close":"317.08","value":"317.08","low":"317.01","high":"317.1","ts":"1774338000"},{"volume":"22246","open":"317.02","close":"317.01","value":"317.01","low":"317","high":"317.02","ts":"1774338300"},{"volume":"61491","open":"316.79","close":"316.95","value":"316.95","low":"316.68","high":"316.96","ts":"1774338600"},{"volume":"4873","open":"316.96","close":"316.99","value":"316.99","low":"316.96","high":"317","ts":"1774338900"},{"volume":"52332","open":"317.11","close":"317.05","value":"317.05","low":"317.01","high":"317.13","ts":"1774339200"},{"volume":"2998","open":"317.09","close":"317.09","value":"317.09","low":"317.08","high":"317.09","ts":"1774339500"},{"volume":"5095","open":"317.05","close":"317.03","value":"317.03","low":"317.02","high":"317.09","ts":"1774339800"},{"volume":"7788","open":"317.02","close":"317.03","value":"317.03","low":"317.02","high":"317.03","ts":"1774340100"},{"volume":"54263","open":"317.14","close":"317.08","value":"317.08","low":"317","high":"317.15","ts":"1774340400"},{"volume":"4935","open":"317.19","close":"317.18","value":"317.18","low":"317.17","high":"317.19","ts":"1774340700"},{"volume":"12508","open":"317.17","close":"317.16","value":"317.16","low":"317.12","high":"317.17","ts":"1774341000"},{"volume":"2382","open":"317.18","close":"317.17","value":"317.17","low":"317.17","high":"317.18","ts":"1774341300"},{"volume":"2110","open":"317.17","close":"317.14","value":"317.14","low":"317.13","high":"317.17","ts":"1774341600"},{"volume":"6320","open":"317.2","close":"317.19","value":"317.19","low":"317.16","high":"317.2","ts":"1774341900"},{"volume":"2778","open":"317.18","close":"317.18","value":"317.18","low":"317.16","high":"317.19","ts":"1774342200"},{"volume":"7591","open":"317.19","close":"317.19","value":"317.19","low":"317.19","high":"317.2","ts":"1774342500"},{"volume":"6061","open":"317.21","close":"317.24","value":"317.24","low":"317.21","high":"317.24","ts":"1774342800"},{"volume":"6627","open":"317.2","close":"317.21","value":"317.21","low":"317.19","high":"317.23","ts":"1774343100"},{"volume":"4480","open":"316.87","close":"316.81","value":"316.81","low":"316.81","high":"316.88","ts":"1774343400"},{"volume":"1832","open":"317.01","close":"317","value":"317","low":"316.98","high":"317.03","ts":"1774343700"},{"volume":"134973","open":"317.05","close":"317.35","value":"317.35","low":"317.04","high":"317.39","ts":"1774344000"},{"volume":"8229","open":"317.52","close":"317.53","value":"317.53","low":"317.47","high":"317.55","ts":"1774344300"},{"volume":"5745","open":"317.61","close":"317.56","value":"317.56","low":"317.55","high":"317.61","ts":"1774344600"},{"volume":"5258","open":"317.53","close":"317.52","value":"317.52","low":"317.5","high":"317.55","ts":"1774344900"},{"volume":"51131","open":"317.54","close":"317.47","value":"317.47","low":"317.41","high":"317.58","ts":"1774345200"},{"volume":"148339","open":"317.47","close":"317.42","value":"317.42","low":"317.07","high":"317.5","ts":"1774345500"},{"volume":"57841","open":"317.41","close":"317.14","value":"317.14","low":"317.08","high":"317.44","ts":"1774345800"},{"volume":"7507","open":"317.08","close":"317.08","value":"317.08","low":"317.06","high":"317.13","ts":"1774346100"},{"volume":"1941","open":"317.1","close":"317.15","value":"317.15","low":"317.08","high":"317.15","ts":"1774346400"},{"volume":"3551","open":"317.12","close":"317.13","value":"317.13","low":"317.1","high":"317.16","ts":"1774346700"},{"volume":"25133","open":"316.92","close":"316.87","value":"316.87","low":"316.8","high":"316.92","ts":"1774347000"},{"volume":"15560","open":"317.07","close":"317.09","value":"317.09","low":"317.02","high":"317.16","ts":"1774347300"},{"volume":"496","open":"317.07","close":"317.11","value":"317.11","low":"317.04","high":"317.11","ts":"1774347600"},{"volume":"1032","open":"316.86","close":"316.85","value":"316.85","low":"316.84","high":"316.86","ts":"1774347900"},{"volume":"11498","open":"316.85","close":"316.83","value":"316.83","low":"316.83","high":"316.85","ts":"1774348200"},{"volume":"26751","open":"316.85","close":"316.85","value":"316.85","low":"316.82","high":"316.85","ts":"1774348500"},{"volume":"11710","open":"316.84","close":"316.84","value":"316.84","low":"316.82","high":"316.85","ts":"1774348800"},{"volume":"16914","open":"316.85","close":"316.84","value":"316.84","low":"316.84","high":"316.85","ts":"1774349100"},{"volume":"4660","open":"316.9","close":"316.92","value":"316.92","low":"316.88","high":"316.92","ts":"1774349400"},{"volume":"194199","open":"316.96","close":"316.89","value":"316.89","low":"316.81","high":"316.99","ts":"1774349700"},{"volume":"1631","open":"316.99","close":"317","value":"317","low":"316.94","high":"317","ts":"1774350000"},{"volume":"4616","open":"317.01","close":"317.01","value":"317.01","low":"317","high":"317.01","ts":"1774350300"},{"volume":"8267","open":"317.14","close":"317.12","value":"317.12","low":"317.06","high":"317.14","ts":"1774350600"},{"volume":"1043","open":"317.16","close":"317.15","value":"317.15","low":"317.15","high":"317.16","ts":"1774350900"},{"volume":"1000","open":"317.15","close":"317.12","value":"317.12","low":"317.1","high":"317.15","ts":"1774351200"},{"volume":"594","open":"317.1","close":"317.1","value":"317.1","low":"317.08","high":"317.13","ts":"1774351500"},{"volume":"5031","open":"317.07","close":"317.08","value":"317.08","low":"317.04","high":"317.1","ts":"1774351800"},{"volume":"142170","open":"316.96","close":"316.89","value":"316.89","low":"316.89","high":"316.97","ts":"1774352100"},{"volume":"2142","open":"316.88","close":"316.87","value":"316.87","low":"316.86","high":"316.88","ts":"1774352400"},{"volume":"56871","open":"316.83","close":"316.79","value":"316.79","low":"316.77","high":"316.83","ts":"1774352700"},{"volume":"19705","open":"316.91","close":"317","value":"317","low":"316.91","high":"317","ts":"1774353000"},{"volume":"6879","open":"317.09","close":"317.1","value":"317.1","low":"317.09","high":"317.11","ts":"1774353300"},{"volume":"2262","open":"317.11","close":"317.01","value":"317.01","low":"317","high":"317.11","ts":"1774353600"},{"volume":"8887","open":"316.89","close":"316.93","value":"316.93","low":"316.88","high":"316.93","ts":"1774353900"},{"volume":"46501","open":"316.84","close":"316.82","value":"316.82","low":"316.8","high":"316.84","ts":"1774354200"},{"volume":"1415","open":"316.85","close":"316.83","value":"316.83","low":"316.83","high":"316.85","ts":"1774354500"},{"volume":"21144","open":"316.65","close":"316.64","value":"316.64","low":"316.62","high":"316.65","ts":"1774354800"},{"volume":"97951","open":"316.56","close":"316.4","value":"316.4","low":"316.35","high":"316.56","ts":"1774355100"},{"volume":"1017","open":"316.49","close":"316.48","value":"316.48","low":"316.45","high":"316.49","ts":"1774355400"},{"volume":"18882","open":"316.62","close":"316.76","value":"316.76","low":"316.62","high":"316.81","ts":"1774355700"},{"volume":"645","open":"316.84","close":"316.84","value":"316.84","low":"316.83","high":"316.84","ts":"1774356000"},{"volume":"12549","open":"316.73","close":"316.7","value":"316.7","low":"316.7","high":"316.78","ts":"1774356300"},{"volume":"1027","open":"316.65","close":"316.65","value":"316.65","low":"316.65","high":"316.66","ts":"1774356600"},{"volume":"82638","open":"316.69","close":"316.52","value":"316.52","low":"316.5","high":"316.7","ts":"1774356900"},{"volume":"111907","open":"316.55","close":"316.47","value":"316.47","low":"316.44","high":"316.55","ts":"1774357200"},{"volume":"50695","open":"316.47","close":"316.54","value":"316.54","low":"316.39","high":"316.59","ts":"1774357500"},{"volume":"84139","open":"316.54","close":"316.58","value":"316.58","low":"316.5","high":"316.68","ts":"1774357800"},{"volume":"24651","open":"316.59","close":"316.61","value":"316.61","low":"316.49","high":"316.63","ts":"1774358100"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"12207","open":"318.56","close":"318.58","value":"318.58","low":"318.55","high":"318.58","ts":"1773752400"},{"volume":"30777","open":"318.31","close":"318.28","value":"318.28","low":"318.27","high":"318.38","ts":"1773756000"},{"volume":"2215","open":"318.02","close":"318.02","value":"318.02","low":"318.02","high":"318.02","ts":"1773759600"},{"volume":"8454","open":"318.65","close":"318.64","value":"318.64","low":"318.62","high":"318.67","ts":"1773763200"},{"volume":"5361","open":"318.85","close":"318.83","value":"318.83","low":"318.83","high":"318.85","ts":"1773766800"},{"volume":"7191","open":"319.09","close":"319.09","value":"319.09","low":"319.08","high":"319.1","ts":"1773770400"},{"volume":"2658","open":"319.05","close":"319.06","value":"319.06","low":"319.05","high":"319.06","ts":"1773774000"},{"volume":"81286","open":"319.63","close":"319.69","value":"319.69","low":"319.4","high":"319.7","ts":"1773777600"},{"volume":"17791","open":"319.8","close":"319.8","value":"319.8","low":"319.8","high":"319.8","ts":"1773802800"},{"volume":"6658","open":"319.85","close":"319.8","value":"319.8","low":"319.8","high":"319.85","ts":"1773806400"},{"volume":"41616","open":"321.11","close":"321.13","value":"321.13","low":"321.02","high":"321.15","ts":"1773810000"},{"volume":"23383","open":"320.69","close":"320.74","value":"320.74","low":"320.69","high":"320.8","ts":"1773813600"},{"volume":"25697","open":"321.17","close":"321.2","value":"321.2","low":"321.11","high":"321.2","ts":"1773817200"},{"volume":"33641","open":"321.19","close":"321.13","value":"321.13","low":"321.02","high":"321.19","ts":"1773820800"},{"volume":"755258","open":"321.98","close":"321.82","value":"321.82","low":"321.44","high":"322.15","ts":"1773824400"},{"volume":"16819","open":"321.4","close":"321.32","value":"321.32","low":"321.29","high":"321.4","ts":"1773828000"},{"volume":"13603","open":"321.01","close":"321.02","value":"321.02","low":"321","high":"321.07","ts":"1773831600"},{"volume":"64572","open":"320.92","close":"320.9","value":"320.9","low":"320.89","high":"320.92","ts":"1773835200"},{"volume":"21336","open":"319.76","close":"319.76","value":"319.76","low":"319.72","high":"319.76","ts":"1773838800"},{"volume":"57049","open":"320.59","close":"320.67","value":"320.67","low":"320.59","high":"320.67","ts":"1773842400"},{"volume":"348","open":"321.67","close":"321.67","value":"321.67","low":"321.67","high":"321.67","ts":"1773846000"},{"volume":"6246","open":"321.54","close":"321.52","value":"321.52","low":"321.44","high":"321.54","ts":"1773849600"},{"volume":"350","open":"321.14","close":"321.15","value":"321.15","low":"321.14","high":"321.16","ts":"1773853200"},{"volume":"2793","open":"320.84","close":"320.85","value":"320.85","low":"320.83","high":"320.85","ts":"1773856800"},{"volume":"14155","open":"320.63","close":"320.65","value":"320.65","low":"320.55","high":"320.65","ts":"1773860400"},{"volume":"34530","open":"320.49","close":"320.51","value":"320.51","low":"320.48","high":"320.51","ts":"1773864000"},{"volume":"1353","open":"320.9","close":"320.9","value":"320.9","low":"320.9","high":"320.9","ts":"1773889200"},{"volume":"3305","open":"321.21","close":"321.21","value":"321.21","low":"321.15","high":"321.21","ts":"1773892800"},{"volume":"2416","open":"321.17","close":"321.16","value":"321.16","low":"321.1","high":"321.17","ts":"1773896400"},{"volume":"6695","open":"320.53","close":"320.56","value":"320.56","low":"320.5","high":"320.59","ts":"1773900000"},{"volume":"50162","open":"321.21","close":"321.3","value":"321.3","low":"321.12","high":"321.3","ts":"1773903600"},{"volume":"131596","open":"320.63","close":"320.74","value":"320.74","low":"320.6","high":"320.78","ts":"1773907200"},{"volume":"14262","open":"320.42","close":"320.46","value":"320.46","low":"320.38","high":"320.5","ts":"1773910800"},{"volume":"13034","open":"320.71","close":"320.69","value":"320.69","low":"320.59","high":"320.71","ts":"1773914400"},{"volume":"16718","open":"320.59","close":"320.59","value":"320.59","low":"320.52","high":"320.6","ts":"1773918000"},{"volume":"209947","open":"319.43","close":"319.31","value":"319.31","low":"319.3","high":"319.44","ts":"1773921600"},{"volume":"6816","open":"320.02","close":"320.04","value":"320.04","low":"320.02","high":"320.04","ts":"1773925200"},{"volume":"16220","open":"320.05","close":"319.98","value":"319.98","low":"319.9","high":"320.05","ts":"1773928800"},{"volume":"250","open":"320.01","close":"320.01","value":"320.01","low":"320.01","high":"320.01","ts":"1773932400"},{"volume":"6092","open":"319.92","close":"319.91","value":"319.91","low":"319.89","high":"319.92","ts":"1773936000"},{"volume":"866","open":"319.92","close":"319.92","value":"319.92","low":"319.91","high":"319.92","ts":"1773939600"},{"volume":"3368","open":"319.94","close":"319.94","value":"319.94","low":"319.93","high":"319.95","ts":"1773943200"},{"volume":"40501","open":"320.4","close":"320.49","value":"320.49","low":"320.39","high":"320.5","ts":"1773946800"},{"volume":"27199","open":"320.67","close":"320.77","value":"320.77","low":"320.67","high":"320.79","ts":"1773950400"},{"volume":"8856","open":"321","close":"321","value":"321","low":"321","high":"321","ts":"1773975600"},{"volume":"1025","open":"321.24","close":"321.23","value":"321.23","low":"321.21","high":"321.24","ts":"1773979200"},{"volume":"6422","open":"320.99","close":"320.97","value":"320.97","low":"320.97","high":"321.05","ts":"1773982800"},{"volume":"63827","open":"321.19","close":"321.05","value":"321.05","low":"321.05","high":"321.2","ts":"1773986400"},{"volume":"198566","open":"321.29","close":"321.45","value":"321.45","low":"321.28","high":"321.45","ts":"1773990000"},{"volume":"26991","open":"321.21","close":"321.25","value":"321.25","low":"321.16","high":"321.25","ts":"1773993600"},{"volume":"11210","open":"321.67","close":"321.66","value":"321.66","low":"321.65","high":"321.67","ts":"1773997200"},{"volume":"19544","open":"321.24","close":"321.21","value":"321.21","low":"321.14","high":"321.25","ts":"1774000800"},{"volume":"12526","open":"321","close":"320.94","value":"320.94","low":"320.94","high":"321","ts":"1774004400"},{"volume":"836","open":"321.18","close":"321.17","value":"321.17","low":"321.15","high":"321.18","ts":"1774008000"},{"volume":"26076","open":"320.6","close":"320.56","value":"320.56","low":"320.53","high":"320.62","ts":"1774011600"},{"volume":"5894","open":"320.73","close":"320.77","value":"320.77","low":"320.73","high":"320.81","ts":"1774015200"},{"volume":"117","open":"320.46","close":"320.46","value":"320.46","low":"320.46","high":"320.46","ts":"1774018800"},{"volume":"643","open":"320.06","close":"320.08","value":"320.08","low":"320.06","high":"320.08","ts":"1774022400"},{"volume":"3996","open":"320.37","close":"320.35","value":"320.35","low":"320.29","high":"320.38","ts":"1774026000"},{"volume":"31692","open":"320.39","close":"320.41","value":"320.41","low":"320.39","high":"320.46","ts":"1774029600"},{"volume":"231670","open":"320.42","close":"320.41","value":"320.41","low":"320.4","high":"320.51","ts":"1774033200"},{"volume":"503705","open":"320.44","close":"320.16","value":"320.16","low":"320.12","high":"320.5","ts":"1774036800"},{"volume":"16453","open":"320.16","close":"320.16","value":"320.16","low":"320.16","high":"320.16","ts":"1774234800"},{"volume":"19280","open":"319.99","close":"319.91","value":"319.91","low":"319.86","high":"319.99","ts":"1774238400"},{"volume":"1754","open":"320.15","close":"320.16","value":"320.16","low":"320.1","high":"320.16","ts":"1774242000"},{"volume":"12665","open":"320.33","close":"320.24","value":"320.24","low":"320.23","high":"320.34","ts":"1774245600"},{"volume":"7864","open":"319.68","close":"319.68","value":"319.68","low":"319.65","high":"319.75","ts":"1774249200"},{"volume":"28850","open":"318.65","close":"318.62","value":"318.62","low":"318.62","high":"318.68","ts":"1774252800"},{"volume":"15549","open":"318.13","close":"318.19","value":"318.19","low":"318.13","high":"318.2","ts":"1774256400"},{"volume":"47364","open":"315.96","close":"315.96","value":"315.96","low":"315.9","high":"315.99","ts":"1774260000"},{"volume":"16616","open":"317.2","close":"317.23","value":"317.23","low":"317.17","high":"317.23","ts":"1774263600"},{"volume":"8649","open":"317.21","close":"317.18","value":"317.18","low":"317.17","high":"317.26","ts":"1774267200"},{"volume":"14971","open":"317.25","close":"317.24","value":"317.24","low":"317.24","high":"317.26","ts":"1774270800"},{"volume":"50178","open":"316.86","close":"316.96","value":"316.96","low":"316.81","high":"316.99","ts":"1774274400"},{"volume":"3570","open":"317.54","close":"317.54","value":"317.54","low":"317.54","high":"317.54","ts":"1774278000"},{"volume":"342","open":"317.48","close":"317.48","value":"317.48","low":"317.47","high":"317.48","ts":"1774281600"},{"volume":"17573","open":"317.45","close":"317.54","value":"317.54","low":"317.44","high":"317.55","ts":"1774285200"},{"volume":"2700","open":"317.45","close":"317.42","value":"317.42","low":"317.39","high":"317.45","ts":"1774288800"},{"volume":"3404","open":"317.23","close":"317.23","value":"317.23","low":"317.21","high":"317.24","ts":"1774292400"},{"volume":"6475","open":"317.03","close":"316.87","value":"316.87","low":"316.84","high":"317.13","ts":"1774296000"},{"volume":"2193","open":"317.43","close":"317.43","value":"317.43","low":"317.43","high":"317.43","ts":"1774321200"},{"volume":"734","open":"317.74","close":"317.74","value":"317.74","low":"317.73","high":"317.74","ts":"1774324800"},{"volume":"2332","open":"317.53","close":"317.53","value":"317.53","low":"317.49","high":"317.53","ts":"1774328400"},{"volume":"3050","open":"317.01","close":"317.07","value":"317.07","low":"317.01","high":"317.07","ts":"1774332000"},{"volume":"220686","open":"317.07","close":"316.99","value":"316.99","low":"316.68","high":"317.1","ts":"1774335600"},{"volume":"735400","open":"317","close":"317.19","value":"317.19","low":"316.93","high":"317.2","ts":"1774339200"},{"volume":"953594","open":"317.2","close":"317.14","value":"317.14","low":"316.8","high":"317.73","ts":"1774342800"},{"volume":"194199","open":"316.96","close":"316.89","value":"316.89","low":"316.81","high":"316.99","ts":"1774346400"},{"volume":"558948","open":"317","close":"317.1","value":"317.1","low":"316.77","high":"317.16","ts":"1774350000"},{"volume":"1297831","open":"317.1","close":"316.52","value":"316.52","low":"316.35","high":"317.15","ts":"1774353600"},{"volume":"271392","open":"316.55","close":"316.61","value":"316.61","low":"316.39","high":"316.68","ts":"1774357200"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"1315016","open":"314.29","close":"313.79","value":"313.79","low":"313.05","high":"314.29","ts":"1771621200"},{"volume":"1553631","open":"313.99","close":"313.54","value":"313.54","low":"313.53","high":"314.67","ts":"1771707600"},{"volume":"1069092","open":"313.54","close":"314.16","value":"314.16","low":"313.51","high":"314.48","ts":"1771794000"},{"volume":"30919580","open":"314.51","close":"316.15","value":"316.15","low":"314.05","high":"317.16","ts":"1771880400"},{"volume":"18969042","open":"316.25","close":"317.53","value":"317.53","low":"315.64","high":"317.83","ts":"1771966800"},{"volume":"20024526","open":"317.58","close":"315.6","value":"315.6","low":"315","high":"318.88","ts":"1772053200"},{"volume":"21086880","open":"316","close":"315.63","value":"315.63","low":"313.32","high":"316.2","ts":"1772139600"},{"volume":"5824463","open":"315.71","close":"314.05","value":"314.05","low":"313.61","high":"315.94","ts":"1772226000"},{"volume":"3308364","open":"313.99","close":"315","value":"315","low":"313.72","high":"315.6","ts":"1772312400"},{"volume":"22023392","open":"315.05","close":"313.58","value":"313.58","low":"312.4","high":"315.4","ts":"1772398800"},{"volume":"279464","open":"311.93","close":"311.83","value":"311.83","low":"311.52","high":"311.97","ts":"1772485200"},{"volume":"14800457","open":"312.1","close":"311.1","value":"311.1","low":"310.5","high":"312.7","ts":"1772571600"},{"volume":"21980096","open":"311.45","close":"314.68","value":"314.68","low":"311.22","high":"315.8","ts":"1772658000"},{"volume":"14393455","open":"314.8","close":"314.14","value":"314.14","low":"314.09","high":"317","ts":"1772744400"},{"volume":"18598040","open":"314","close":"316.3","value":"316.3","low":"312.16","high":"317.36","ts":"1773003600"},{"volume":"779511","open":"314.93","close":"314.8","value":"314.8","low":"314.5","high":"314.96","ts":"1773090000"},{"volume":"18547764","open":"315.47","close":"315.09","value":"315.09","low":"314.23","high":"318.2","ts":"1773176400"},{"volume":"14846381","open":"315.5","close":"316.39","value":"316.39","low":"315","high":"317.28","ts":"1773262800"},{"volume":"12474326","open":"316.4","close":"316.65","value":"316.65","low":"316.18","high":"318.23","ts":"1773349200"},{"volume":"896807","open":"317.16","close":"317.26","value":"317.26","low":"316.68","high":"317.68","ts":"1773435600"},{"volume":"1573824","open":"317.5","close":"317.63","value":"317.63","low":"317.13","high":"317.7","ts":"1773522000"},{"volume":"18824226","open":"317.65","close":"316.4","value":"316.4","low":"315.72","high":"318.8","ts":"1773608400"},{"volume":"26044176","open":"316.6","close":"319.69","value":"319.69","low":"315.8","high":"319.73","ts":"1773694800"},{"volume":"38076536","open":"319.8","close":"320.51","value":"320.51","low":"318.8","high":"322.17","ts":"1773781200"},{"volume":"10125459","open":"319.49","close":"320.77","value":"320.77","low":"319.21","high":"320.79","ts":"1773867600"},{"volume":"21758176","open":"321","close":"320.16","value":"320.16","low":"319.51","high":"322","ts":"1773954000"},{"volume":"34569604","open":"320.16","close":"316.87","value":"316.87","low":"314.87","high":"320.74","ts":"1774213200"},{"volume":"5290699","open":"317.43","close":"317.14","value":"317.14","low":"315.72","high":"317.74","ts":"1774299600"}]},{"range":"year","tabText":"Год","data":[{"volume":"33041960","open":"323.26","close":"319.47","value":"319.47","low":"318.51","high":"323.94","ts":"1742763600"},{"volume":"48328540","open":"320","close":"319.8","value":"319.8","low":"314.65","high":"322.2","ts":"1742850000"},{"volume":"20580040","open":"319.9","close":"315.23","value":"315.23","low":"315.01","high":"320.88","ts":"1742936400"},{"volume":"36146352","open":"315.51","close":"311.96","value":"311.96","low":"311.95","high":"317.16","ts":"1743022800"},{"volume":"25312390","open":"306.99","close":"308.04","value":"308.04","low":"305.65","high":"309.3","ts":"1743109200"},{"volume":"5739820","open":"307.8","close":"303.89","value":"303.89","low":"302.64","high":"308.3","ts":"1743195600"},{"volume":"7788600","open":"302.8","close":"299.22","value":"299.22","low":"298.8","high":"304.39","ts":"1743282000"},{"volume":"48565784","open":"300","close":"309.72","value":"309.72","low":"300","high":"310.88","ts":"1743368400"},{"volume":"46088364","open":"310.5","close":"303.24","value":"303.24","low":"302.7","high":"312.9","ts":"1743454800"},{"volume":"40207016","open":"303.23","close":"306.11","value":"306.11","low":"301.21","high":"306.5","ts":"1743541200"},{"volume":"52408576","open":"306.21","close":"302.09","value":"302.09","low":"296","high":"309.2","ts":"1743627600"},{"volume":"88719216","open":"303.55","close":"285.35","value":"285.35","low":"284.4","high":"304.37","ts":"1743714000"},{"volume":"14100160","open":"285.25","close":"284.98","value":"284.98","low":"280.11","high":"287.03","ts":"1743800400"},{"volume":"8755880","open":"285.35","close":"290.35","value":"290.35","low":"284.22","high":"290.47","ts":"1743886800"},{"volume":"125244848","open":"285.3","close":"287.56","value":"287.56","low":"275.76","high":"294","ts":"1743973200"},{"volume":"65532936","open":"290","close":"282.03","value":"282.03","low":"281.5","high":"294.66","ts":"1744059600"},{"volume":"109378176","open":"280.91","close":"293.4","value":"293.4","low":"276.33","high":"294.48","ts":"1744146000"},{"volume":"62862892","open":"294.09","close":"292.46","value":"292.46","low":"288.27","high":"296.75","ts":"1744232400"},{"volume":"50418276","open":"293","close":"299.81","value":"299.81","low":"292.8","high":"300.48","ts":"1744318800"},{"volume":"4615240","open":"300.18","close":"300.95","value":"300.95","low":"300.03","high":"301.8","ts":"1744405200"},{"volume":"4079210","open":"300.88","close":"301.49","value":"301.49","low":"300.01","high":"301.99","ts":"1744491600"},{"volume":"34768984","open":"301.49","close":"296.5","value":"296.5","low":"295.13","high":"302.4","ts":"1744578000"},{"volume":"1692590","open":"297.45","close":"297.99","value":"297.99","low":"297.01","high":"298.47","ts":"1744664400"},{"volume":"30103500","open":"298","close":"300.8","value":"300.8","low":"296.06","high":"303.3","ts":"1744750800"},{"volume":"37579796","open":"300.89","close":"304.8","value":"304.8","low":"300.41","high":"305.07","ts":"1744837200"},{"volume":"46147952","open":"302.7","close":"300.01","value":"300.01","low":"296.25","high":"303.85","ts":"1744923600"},{"volume":"2161300","open":"307.87","close":"308.12","value":"308.12","low":"307.31","high":"308.24","ts":"1745182800"},{"volume":"64481960","open":"308.5","close":"312.25","value":"312.25","low":"306.55","high":"315","ts":"1745269200"},{"volume":"58851256","open":"313","close":"310","value":"310","low":"305.55","high":"314.98","ts":"1745355600"},{"volume":"24120000","open":"310.77","close":"310.16","value":"310.16","low":"309.09","high":"312.8","ts":"1745442000"},{"volume":"51763572","open":"310.85","close":"316.69","value":"316.69","low":"310.71","high":"317.87","ts":"1745528400"},{"volume":"9511000","open":"318.42","close":"317.58","value":"317.58","low":"317","high":"320.26","ts":"1745614800"},{"volume":"2238080","open":"318.2","close":"318.18","value":"318.18","low":"317.39","high":"318.97","ts":"1745701200"},{"volume":"52315804","open":"318.36","close":"314.23","value":"314.23","low":"313.52","high":"320","ts":"1745787600"},{"volume":"30249990","open":"314.99","close":"309.41","value":"309.41","low":"308.1","high":"315.45","ts":"1745874000"},{"volume":"41266272","open":"309.28","close":"307.8","value":"307.8","low":"303.12","high":"309.95","ts":"1745960400"},{"volume":"19751770","open":"307.8","close":"299.96","value":"299.96","low":"299.7","high":"307.8","ts":"1746133200"},{"volume":"2942530","open":"299.9","close":"300.7","value":"300.7","low":"299.52","high":"302.24","ts":"1746219600"},{"volume":"2867700","open":"300.7","close":"301.8","value":"301.8","low":"300.02","high":"302.78","ts":"1746306000"},{"volume":"45508080","open":"301.8","close":"294.64","value":"294.64","low":"291.66","high":"302.59","ts":"1746392400"},{"volume":"49327604","open":"294.65","close":"302.02","value":"302.02","low":"292.05","high":"304.75","ts":"1746478800"},{"volume":"29667370","open":"302.5","close":"302.79","value":"302.79","low":"300.56","high":"304.24","ts":"1746565200"},{"volume":"20811410","open":"302.9","close":"302.15","value":"302.15","low":"300.61","high":"306","ts":"1746651600"},{"volume":"2084470","open":"303.53","close":"302.38","value":"302.38","low":"301.7","high":"304","ts":"1746824400"},{"volume":"8172680","open":"305.85","close":"305.48","value":"305.48","low":"304.55","high":"307.64","ts":"1746910800"},{"volume":"34702008","open":"307.53","close":"310.81","value":"310.81","low":"307.26","high":"311.49","ts":"1746997200"},{"volume":"24762720","open":"310.8","close":"311.24","value":"311.24","low":"309.61","high":"312.5","ts":"1747083600"},{"volume":"20769630","open":"310.52","close":"304.21","value":"304.21","low":"304.04","high":"313.71","ts":"1747170000"},{"volume":"47487216","open":"304.2","close":"304.72","value":"304.72","low":"300.49","high":"307.77","ts":"1747256400"},{"volume":"63956724","open":"304.7","close":"306.34","value":"306.34","low":"296.56","high":"308.88","ts":"1747342800"},{"volume":"4795590","open":"306.34","close":"308.89","value":"308.89","low":"306.01","high":"309.48","ts":"1747429200"},{"volume":"5402510","open":"309.67","close":"311.15","value":"311.15","low":"309.3","high":"311.86","ts":"1747515600"},{"volume":"44498888","open":"311.5","close":"308.33","value":"308.33","low":"306.34","high":"313","ts":"1747602000"},{"volume":"19810690","open":"308.88","close":"306.16","value":"306.16","low":"304.7","high":"309.55","ts":"1747688400"},{"volume":"20456330","open":"306.17","close":"303.98","value":"303.98","low":"302.89","high":"307.56","ts":"1747774800"},{"volume":"35013872","open":"304.5","close":"302.66","value":"302.66","low":"299.17","high":"305.6","ts":"1747861200"},{"volume":"17175890","open":"302.66","close":"302.22","value":"302.22","low":"301.33","high":"305","ts":"1747947600"},{"volume":"34631488","open":"302.22","close":"297.77","value":"297.77","low":"295.5","high":"302.49","ts":"1748206800"},{"volume":"25760040","open":"297.73","close":"298.7","value":"298.7","low":"293.08","high":"299.9","ts":"1748293200"},{"volume":"48001464","open":"299","close":"308.47","value":"308.47","low":"299","high":"308.82","ts":"1748379600"},{"volume":"24049740","open":"308.61","close":"306.65","value":"306.65","low":"305.66","high":"309.95","ts":"1748466000"},{"volume":"21916240","open":"306.27","close":"309.3","value":"309.3","low":"305.01","high":"310.29","ts":"1748552400"},{"volume":"1459500","open":"309.31","close":"308.74","value":"308.74","low":"308.31","high":"309.84","ts":"1748638800"},{"volume":"11904960","open":"308.69","close":"303.14","value":"303.14","low":"300.51","high":"308.69","ts":"1748725200"},{"volume":"41216152","open":"302.6","close":"309.63","value":"309.63","low":"302","high":"311.99","ts":"1748811600"},{"volume":"34937692","open":"309.7","close":"313.55","value":"313.55","low":"309.39","high":"314.88","ts":"1748898000"},{"volume":"53786176","open":"314","close":"313.23","value":"313.23","low":"311.17","high":"318.29","ts":"1748984400"},{"volume":"28359290","open":"313.55","close":"317.96","value":"317.96","low":"313.53","high":"318.59","ts":"1749070800"},{"volume":"102022768","open":"318.35","close":"313.13","value":"313.13","low":"312.52","high":"325.43","ts":"1749157200"},{"volume":"2022260","open":"314","close":"314.65","value":"314.65","low":"313.72","high":"314.95","ts":"1749243600"},{"volume":"1618500","open":"314.66","close":"314.35","value":"314.35","low":"313.61","high":"314.88","ts":"1749330000"},{"volume":"895460","open":"311.05","close":"311.17","value":"311.17","low":"310.61","high":"311.44","ts":"1749416400"},{"volume":"27818280","open":"311.21","close":"308.68","value":"308.68","low":"307.55","high":"313.3","ts":"1749502800"},{"volume":"26275440","open":"309.53","close":"312","value":"312","low":"308.03","high":"313.6","ts":"1749589200"},{"volume":"13424610","open":"313.28","close":"310.2","value":"310.2","low":"309.53","high":"313.39","ts":"1749762000"},{"volume":"1445960","open":"310.21","close":"310.29","value":"310.29","low":"309.55","high":"311.17","ts":"1749848400"},{"volume":"1949530","open":"310.97","close":"310.09","value":"310.09","low":"309.74","high":"311.4","ts":"1749934800"},{"volume":"21327040","open":"310.2","close":"311.5","value":"311.5","low":"309.81","high":"314.37","ts":"1750021200"},{"volume":"23302090","open":"311.61","close":"313.56","value":"313.56","low":"310.5","high":"314.93","ts":"1750107600"},{"volume":"7465350","open":"314.15","close":"313.38","value":"313.38","low":"312.5","high":"314.47","ts":"1750194000"},{"volume":"30310650","open":"313.41","close":"312.46","value":"312.46","low":"312.14","high":"316.45","ts":"1750280400"},{"volume":"22045200","open":"312.46","close":"309.7","value":"309.7","low":"309.3","high":"313.59","ts":"1750366800"},{"volume":"15950290","open":"310.9","close":"310.17","value":"310.17","low":"308.04","high":"311.44","ts":"1750626000"},{"volume":"18994470","open":"310.3","close":"311.37","value":"311.37","low":"309","high":"312.02","ts":"1750712400"},{"volume":"20230110","open":"311.65","close":"313.78","value":"313.78","low":"311.57","high":"314.29","ts":"1750798800"},{"volume":"12976890","open":"313.8","close":"312.84","value":"312.84","low":"312.74","high":"314.5","ts":"1750885200"},{"volume":"19035650","open":"313.03","close":"315.18","value":"315.18","low":"313","high":"315.5","ts":"1750971600"},{"volume":"890790","open":"315.2","close":"315.31","value":"315.31","low":"315.11","high":"315.67","ts":"1751058000"},{"volume":"2641730","open":"315.32","close":"315.95","value":"315.95","low":"315.31","high":"317.5","ts":"1751144400"},{"volume":"26600320","open":"315.95","close":"316.15","value":"316.15","low":"314.6","high":"317.7","ts":"1751230800"},{"volume":"21463030","open":"316.87","close":"318.42","value":"318.42","low":"316.77","high":"319.6","ts":"1751317200"},{"volume":"20701250","open":"318.96","close":"319.43","value":"319.43","low":"317.41","high":"319.85","ts":"1751403600"},{"volume":"1613530","open":"319.72","close":"319.17","value":"319.17","low":"319","high":"319.86","ts":"1751490000"},{"volume":"17811390","open":"318.85","close":"319.44","value":"319.44","low":"317.5","high":"321.41","ts":"1751576400"},{"volume":"671870","open":"319.5","close":"319.55","value":"319.55","low":"319.5","high":"320.6","ts":"1751662800"},{"volume":"416040","open":"319.65","close":"319.37","value":"319.37","low":"319.29","high":"319.7","ts":"1751749200"},{"volume":"29913000","open":"319.38","close":"313.5","value":"313.5","low":"312.82","high":"319.94","ts":"1751835600"},{"volume":"25532140","open":"313.34","close":"309.71","value":"309.71","low":"309.6","high":"315.31","ts":"1751922000"},{"volume":"29871070","open":"310.01","close":"310.09","value":"310.09","low":"307.6","high":"312.3","ts":"1752008400"},{"volume":"23711960","open":"310.77","close":"314.01","value":"314.01","low":"310.5","high":"315.07","ts":"1752094800"},{"volume":"39276480","open":"314.5","close":"309.88","value":"309.88","low":"308.85","high":"317.88","ts":"1752181200"},{"volume":"873720","open":"310","close":"310.2","value":"310.2","low":"310","high":"311","ts":"1752267600"},{"volume":"1066040","open":"310.5","close":"309.44","value":"309.44","low":"308.8","high":"310.91","ts":"1752354000"},{"volume":"59042272","open":"308.96","close":"317.97","value":"317.97","low":"304.38","high":"318.85","ts":"1752440400"},{"volume":"40470304","open":"318.16","close":"319.99","value":"319.99","low":"316.6","high":"320.43","ts":"1752526800"},{"volume":"36861660","open":"320","close":"321.58","value":"321.58","low":"319.54","high":"322","ts":"1752613200"},{"volume":"91181944","open":"321.26","close":"327.05","value":"327.05","low":"321.19","high":"329.23","ts":"1752699600"},{"volume":"115982424","open":"300.45","close":"309","value":"309","low":"300.25","high":"309.4","ts":"1752786000"},{"volume":"9029970","open":"309.69","close":"312.42","value":"312.42","low":"309.59","high":"313.91","ts":"1752872400"},{"volume":"4921320","open":"313.49","close":"312.58","value":"312.58","low":"312.05","high":"313.78","ts":"1752958800"},{"volume":"44824240","open":"312.99","close":"310.4","value":"310.4","low":"309.31","high":"314.56","ts":"1753045200"},{"volume":"26942000","open":"310.65","close":"310.67","value":"310.67","low":"308.55","high":"311.72","ts":"1753131600"},{"volume":"37399412","open":"311","close":"313.08","value":"313.08","low":"310.78","high":"314.49","ts":"1753218000"},{"volume":"27841890","open":"313.09","close":"310.83","value":"310.83","low":"309.75","high":"313.99","ts":"1753304400"},{"volume":"48453608","open":"311.14","close":"308.93","value":"308.93","low":"306","high":"311.76","ts":"1753390800"},{"volume":"1339260","open":"309.35","close":"308.91","value":"308.91","low":"308.86","high":"309.95","ts":"1753477200"},{"volume":"1768030","open":"308.86","close":"308.83","value":"308.83","low":"308.12","high":"309.15","ts":"1753563600"},{"volume":"38627224","open":"309.44","close":"303.97","value":"303.97","low":"303.54","high":"309.45","ts":"1753650000"},{"volume":"30696940","open":"304.77","close":"305.26","value":"305.26","low":"303.05","high":"308.26","ts":"1753736400"},{"volume":"14499120","open":"305.58","close":"303.3","value":"303.3","low":"303.2","high":"306.2","ts":"1753822800"},{"volume":"19884770","open":"303.9","close":"304.95","value":"304.95","low":"302.81","high":"305.79","ts":"1753909200"},{"volume":"25320044","open":"305.41","close":"304.22","value":"304.22","low":"302.89","high":"307.5","ts":"1753995600"},{"volume":"28420636","open":"305.3","close":"307.95","value":"307.95","low":"304.5","high":"308.12","ts":"1754254800"},{"volume":"21497516","open":"307.97","close":"307.38","value":"307.38","low":"305.25","high":"308.67","ts":"1754341200"},{"volume":"59949388","open":"307.4","close":"310.22","value":"310.22","low":"303.33","high":"312.96","ts":"1754427600"},{"volume":"72089592","open":"310.22","close":"313.43","value":"313.43","low":"308.76","high":"316.5","ts":"1754514000"},{"volume":"34959880","open":"314.68","close":"317.97","value":"317.97","low":"312.6","high":"317.98","ts":"1754600400"},{"volume":"1205055","open":"317.45","close":"317.82","value":"317.82","low":"317.05","high":"317.92","ts":"1754859600"},{"volume":"18765580","open":"318.17","close":"318","value":"318","low":"316.6","high":"318.99","ts":"1754946000"},{"volume":"21127884","open":"318","close":"317.51","value":"317.51","low":"317.05","high":"319.7","ts":"1755032400"},{"volume":"26459304","open":"317.6","close":"318.73","value":"318.73","low":"314.81","high":"319.2","ts":"1755118800"},{"volume":"26071690","open":"318.9","close":"319.4","value":"319.4","low":"318.45","high":"320.5","ts":"1755205200"},{"volume":"10296497","open":"316.86","close":"315.17","value":"315.17","low":"310.03","high":"316.88","ts":"1755291600"},{"volume":"1902692","open":"315.5","close":"314.97","value":"314.97","low":"314.8","high":"315.8","ts":"1755378000"},{"volume":"35044664","open":"315.01","close":"318.38","value":"318.38","low":"314.3","high":"319.89","ts":"1755464400"},{"volume":"21879572","open":"318.98","close":"316.5","value":"316.5","low":"316.29","high":"319.73","ts":"1755550800"},{"volume":"18653266","open":"316.53","close":"314.17","value":"314.17","low":"313.02","high":"317.51","ts":"1755637200"},{"volume":"28002730","open":"313.1","close":"309.98","value":"309.98","low":"309.28","high":"315.1","ts":"1755723600"},{"volume":"15495808","open":"310.11","close":"312.05","value":"312.05","low":"309.75","high":"312.49","ts":"1755810000"},{"volume":"567839","open":"312.11","close":"312.3","value":"312.3","low":"311.55","high":"312.5","ts":"1755896400"},{"volume":"351574","open":"311.8","close":"311.84","value":"311.84","low":"311.65","high":"311.93","ts":"1755982800"},{"volume":"11860088","open":"309.86","close":"311.42","value":"311.42","low":"308.75","high":"312.1","ts":"1756069200"},{"volume":"11297232","open":"311.11","close":"311.79","value":"311.79","low":"310.5","high":"314","ts":"1756155600"},{"volume":"566841","open":"313.42","close":"312.78","value":"312.78","low":"312.5","high":"313.42","ts":"1756242000"},{"volume":"20309454","open":"313.03","close":"310.82","value":"310.82","low":"310.12","high":"314.5","ts":"1756328400"},{"volume":"14855695","open":"311.18","close":"310.04","value":"310.04","low":"308.95","high":"311.82","ts":"1756414800"},{"volume":"780762","open":"309.99","close":"309.92","value":"309.92","low":"309.71","high":"310.54","ts":"1756501200"},{"volume":"1093718","open":"309.92","close":"310.99","value":"310.99","low":"309.92","high":"311.24","ts":"1756587600"},{"volume":"11045087","open":"310.86","close":"309.2","value":"309.2","low":"308.82","high":"312.5","ts":"1756674000"},{"volume":"17407774","open":"309.2","close":"308.44","value":"308.44","low":"307.05","high":"310.1","ts":"1756760400"},{"volume":"10482402","open":"308.45","close":"309.49","value":"309.49","low":"307.21","high":"309.68","ts":"1756846800"},{"volume":"12848837","open":"309.6","close":"308.74","value":"308.74","low":"307.5","high":"310.8","ts":"1756933200"},{"volume":"11650553","open":"309.1","close":"310.5","value":"310.5","low":"308.8","high":"311.16","ts":"1757019600"},{"volume":"556459","open":"310.33","close":"310.13","value":"310.13","low":"310.1","high":"310.57","ts":"1757106000"},{"volume":"100479","open":"310.77","close":"310.69","value":"310.69","low":"310.6","high":"310.8","ts":"1757192400"},{"volume":"16963648","open":"310.44","close":"312.83","value":"312.83","low":"310.31","high":"313.26","ts":"1757278800"},{"volume":"17116848","open":"313","close":"313.06","value":"313.06","low":"311.62","high":"314.25","ts":"1757365200"},{"volume":"19292556","open":"313.65","close":"309.76","value":"309.76","low":"309","high":"313.65","ts":"1757451600"},{"volume":"29436342","open":"309.76","close":"307.11","value":"307.11","low":"305.8","high":"310.77","ts":"1757538000"},{"volume":"39315280","open":"307.5","close":"303.5","value":"303.5","low":"302.53","high":"308.72","ts":"1757624400"},{"volume":"1279027","open":"303.61","close":"302.84","value":"302.84","low":"302.65","high":"303.8","ts":"1757710800"},{"volume":"1566130","open":"303.18","close":"303.97","value":"303.97","low":"302.72","high":"304.25","ts":"1757797200"},{"volume":"21943884","open":"304","close":"302.48","value":"302.48","low":"300.71","high":"304.75","ts":"1757883600"},{"volume":"26108022","open":"303","close":"301.8","value":"301.8","low":"299.7","high":"304.2","ts":"1757970000"},{"volume":"31421548","open":"301.8","close":"304.5","value":"304.5","low":"299.8","high":"305.92","ts":"1758056400"},{"volume":"17048378","open":"301.99","close":"301.68","value":"301.68","low":"300.66","high":"302.9","ts":"1758142800"},{"volume":"38919824","open":"301.6","close":"294.84","value":"294.84","low":"294.61","high":"303.8","ts":"1758229200"},{"volume":"41184628","open":"295.86","close":"298.05","value":"298.05","low":"292.16","high":"299.3","ts":"1758488400"},{"volume":"33989328","open":"298.26","close":"291.6","value":"291.6","low":"290.39","high":"300.11","ts":"1758574800"},{"volume":"47845076","open":"291.8","close":"293.31","value":"293.31","low":"288.4","high":"296.64","ts":"1758661200"},{"volume":"10609817","open":"293.61","close":"289.9","value":"289.9","low":"289.5","high":"293.61","ts":"1758747600"},{"volume":"22643300","open":"290.2","close":"291.33","value":"291.33","low":"288.52","high":"292.79","ts":"1758834000"},{"volume":"723038","open":"291.03","close":"291.69","value":"291.69","low":"291.03","high":"292","ts":"1758920400"},{"volume":"596818","open":"291.69","close":"291.08","value":"291.08","low":"290.95","high":"291.85","ts":"1759006800"},{"volume":"33831520","open":"290.15","close":"287.57","value":"287.57","low":"286.5","high":"295.5","ts":"1759093200"},{"volume":"29382384","open":"287.67","close":"288.36","value":"288.36","low":"285.24","high":"289.88","ts":"1759179600"},{"volume":"22897706","open":"288.88","close":"286.4","value":"286.4","low":"285.11","high":"290.39","ts":"1759266000"},{"volume":"28023436","open":"286.4","close":"285.22","value":"285.22","low":"282.8","high":"287.15","ts":"1759352400"},{"volume":"17098576","open":"285.75","close":"282.91","value":"282.91","low":"282.58","high":"287.32","ts":"1759438800"},{"volume":"5632692","open":"283","close":"280.4","value":"280.4","low":"279.39","high":"283","ts":"1759525200"},{"volume":"2450371","open":"280.4","close":"281.99","value":"281.99","low":"279.14","high":"282.13","ts":"1759611600"},{"volume":"36480844","open":"282.39","close":"290.56","value":"290.56","low":"281.82","high":"291.17","ts":"1759698000"},{"volume":"37894040","open":"290","close":"293.89","value":"293.89","low":"288.75","high":"295.87","ts":"1759784400"},{"volume":"75222560","open":"293.93","close":"281.9","value":"281.9","low":"278","high":"295","ts":"1759870800"},{"volume":"76179296","open":"282.8","close":"289.37","value":"289.37","low":"278.75","high":"290.45","ts":"1759957200"},{"volume":"34168784","open":"289.9","close":"285.12","value":"285.12","low":"284.1","high":"289.95","ts":"1760043600"},{"volume":"774892","open":"284.45","close":"285.16","value":"285.16","low":"284.35","high":"285.25","ts":"1760130000"},{"volume":"1662362","open":"285.12","close":"286.81","value":"286.81","low":"285","high":"286.85","ts":"1760216400"},{"volume":"33206408","open":"286.99","close":"285.39","value":"285.39","low":"282.35","high":"288.75","ts":"1760302800"},{"volume":"22304288","open":"285.5","close":"283.3","value":"283.3","low":"282.05","high":"286.99","ts":"1760389200"},{"volume":"22412722","open":"283.93","close":"283.74","value":"283.74","low":"282","high":"285.39","ts":"1760475600"},{"volume":"37368512","open":"298.92","close":"302.91","value":"302.91","low":"296.13","high":"304","ts":"1760562000"},{"volume":"45293940","open":"303.23","close":"300.91","value":"300.91","low":"299.76","high":"305","ts":"1760648400"},{"volume":"6838786","open":"301.3","close":"304.18","value":"304.18","low":"301.3","high":"304.8","ts":"1760734800"},{"volume":"3301013","open":"304.22","close":"303.03","value":"303.03","low":"302.24","high":"304.87","ts":"1760821200"},{"volume":"24667926","open":"303.95","close":"304","value":"304","low":"302.71","high":"306.15","ts":"1760907600"},{"volume":"70646224","open":"304.1","close":"295.47","value":"295.47","low":"290.5","high":"304.43","ts":"1760994000"},{"volume":"43163328","open":"295.52","close":"290.02","value":"290.02","low":"286.76","high":"295.77","ts":"1761080400"},{"volume":"39228452","open":"286.93","close":"291.8","value":"291.8","low":"285.21","high":"291.98","ts":"1761166800"},{"volume":"47904328","open":"292.17","close":"287.55","value":"287.55","low":"286.3","high":"294.93","ts":"1761253200"},{"volume":"35161996","open":"287.47","close":"283.17","value":"283.17","low":"282.46","high":"287.99","ts":"1761512400"},{"volume":"36966796","open":"283.22","close":"289.46","value":"289.46","low":"281","high":"290.7","ts":"1761598800"},{"volume":"21784272","open":"290.45","close":"290.5","value":"290.5","low":"288.15","high":"291.51","ts":"1761685200"},{"volume":"37766752","open":"290.49","close":"296.12","value":"296.12","low":"289.13","high":"298","ts":"1761771600"},{"volume":"31675676","open":"296.04","close":"291.89","value":"291.89","low":"290","high":"297.97","ts":"1761858000"},{"volume":"12822737","open":"292","close":"293.7","value":"293.7","low":"290.35","high":"294.42","ts":"1761944400"},{"volume":"17970352","open":"294.19","close":"298.04","value":"298.04","low":"294.19","high":"300","ts":"1762117200"},{"volume":"33737464","open":"297.64","close":"295.7","value":"295.7","low":"293.88","high":"298.82","ts":"1762290000"},{"volume":"24025204","open":"295.73","close":"294.27","value":"294.27","low":"292.01","high":"296.93","ts":"1762376400"},{"volume":"22069472","open":"293.5","close":"296.84","value":"296.84","low":"292.52","high":"298.09","ts":"1762462800"},{"volume":"3197476","open":"297.27","close":"297.93","value":"297.93","low":"296.7","high":"298.44","ts":"1762549200"},{"volume":"604540","open":"297.93","close":"297.97","value":"297.97","low":"297.59","high":"298.35","ts":"1762635600"},{"volume":"39179840","open":"297.97","close":"300.46","value":"300.46","low":"297.36","high":"302.79","ts":"1762722000"},{"volume":"21489092","open":"300.86","close":"301.12","value":"301.12","low":"298.06","high":"301.87","ts":"1762808400"},{"volume":"24329182","open":"301.15","close":"299.09","value":"299.09","low":"296.81","high":"301.89","ts":"1762894800"},{"volume":"16853482","open":"299","close":"299.09","value":"299.09","low":"297.67","high":"301.53","ts":"1762981200"},{"volume":"19655062","open":"299.09","close":"297.44","value":"297.44","low":"295.5","high":"299.7","ts":"1763067600"},{"volume":"665258","open":"297.44","close":"297.17","value":"297.17","low":"296.8","high":"297.89","ts":"1763154000"},{"volume":"527655","open":"297.1","close":"297","value":"297","low":"296.66","high":"297.2","ts":"1763240400"},{"volume":"703001","open":"294.73","close":"294.68","value":"294.68","low":"294.53","high":"295.38","ts":"1763326800"},{"volume":"47260128","open":"294.68","close":"299.44","value":"299.44","low":"293.33","high":"302.86","ts":"1763413200"},{"volume":"60132556","open":"300","close":"304.75","value":"304.75","low":"298.66","high":"309.9","ts":"1763499600"},{"volume":"42352144","open":"304.76","close":"307.89","value":"307.89","low":"301.78","high":"308.88","ts":"1763586000"},{"volume":"32336514","open":"308.5","close":"306.7","value":"306.7","low":"304.22","high":"309.23","ts":"1763672400"},{"volume":"26541986","open":"308.67","close":"305.87","value":"305.87","low":"303.7","high":"309.95","ts":"1763931600"},{"volume":"18229022","open":"304.23","close":"306.6","value":"306.6","low":"303.8","high":"307.97","ts":"1764018000"},{"volume":"12662492","open":"306.04","close":"304.96","value":"304.96","low":"304","high":"306.32","ts":"1764104400"},{"volume":"34517884","open":"305.47","close":"299.53","value":"299.53","low":"297.33","high":"306.25","ts":"1764190800"},{"volume":"24863400","open":"300.86","close":"304.17","value":"304.17","low":"299.05","high":"305.26","ts":"1764277200"},{"volume":"967797","open":"304.32","close":"303.88","value":"303.88","low":"303.76","high":"304.97","ts":"1764363600"},{"volume":"1979918","open":"303.86","close":"305.23","value":"305.23","low":"303.6","high":"305.43","ts":"1764450000"},{"volume":"20791152","open":"305.48","close":"305.2","value":"305.2","low":"303.01","high":"306.48","ts":"1764536400"},{"volume":"19883738","open":"305.6","close":"303.77","value":"303.77","low":"301.46","high":"305.92","ts":"1764622800"},{"volume":"28901332","open":"301.1","close":"302.85","value":"302.85","low":"299.1","high":"303.76","ts":"1764709200"},{"volume":"16616235","open":"303.25","close":"301.76","value":"301.76","low":"301.4","high":"304.58","ts":"1764795600"},{"volume":"34203692","open":"301.76","close":"307.22","value":"307.22","low":"301.66","high":"307.92","ts":"1764882000"},{"volume":"23598268","open":"307.08","close":"304.95","value":"304.95","low":"304.2","high":"307.7","ts":"1765141200"},{"volume":"1184851","open":"307.26","close":"306.39","value":"306.39","low":"306.16","high":"307.3","ts":"1765227600"},{"volume":"14599471","open":"307","close":"306.73","value":"306.73","low":"306","high":"307.68","ts":"1765314000"},{"volume":"44063152","open":"306.84","close":"307.19","value":"307.19","low":"305.2","high":"309.41","ts":"1765400400"},{"volume":"31814280","open":"307.21","close":"303.86","value":"303.86","low":"303.61","high":"307.92","ts":"1765486800"},{"volume":"2027722","open":"304.32","close":"304.77","value":"304.77","low":"304.32","high":"305.34","ts":"1765573200"},{"volume":"1557575","open":"304.77","close":"304.39","value":"304.39","low":"304.05","high":"304.95","ts":"1765659600"},{"volume":"27376080","open":"304.58","close":"305.08","value":"305.08","low":"303.07","high":"305.8","ts":"1765746000"},{"volume":"24824720","open":"305.07","close":"304.78","value":"304.78","low":"303.53","high":"306.2","ts":"1765832400"},{"volume":"30322884","open":"304.79","close":"303.5","value":"303.5","low":"301.78","high":"305.88","ts":"1765918800"},{"volume":"37117144","open":"303.45","close":"301.96","value":"301.96","low":"300.47","high":"303.74","ts":"1766005200"},{"volume":"48464900","open":"302.8","close":"299.87","value":"299.87","low":"298.51","high":"303.25","ts":"1766091600"},{"volume":"1744024","open":"300.01","close":"300.26","value":"300.26","low":"299.92","high":"300.65","ts":"1766178000"},{"volume":"2495134","open":"300.3","close":"299.92","value":"299.92","low":"299.49","high":"300.49","ts":"1766264400"},{"volume":"23596570","open":"300.38","close":"297.72","value":"297.72","low":"296.84","high":"300.48","ts":"1766350800"},{"volume":"15620430","open":"298.65","close":"300.65","value":"300.65","low":"297.32","high":"301.68","ts":"1766437200"},{"volume":"20631864","open":"300.66","close":"302.03","value":"302.03","low":"299.32","high":"303.15","ts":"1766523600"},{"volume":"11659403","open":"302.31","close":"300.26","value":"300.26","low":"300.07","high":"302.72","ts":"1766610000"},{"volume":"24760316","open":"300.26","close":"302.51","value":"302.51","low":"300.02","high":"302.6","ts":"1766696400"},{"volume":"1827803","open":"302.66","close":"302.63","value":"302.63","low":"302.51","high":"303.2","ts":"1766782800"},{"volume":"3113900","open":"302.6","close":"302.55","value":"302.55","low":"301.37","high":"302.83","ts":"1766869200"},{"volume":"51927112","open":"303","close":"299.7","value":"299.7","low":"298.5","high":"306.2","ts":"1766955600"},{"volume":"19986960","open":"300.5","close":"299.9","value":"299.9","low":"299.08","high":"300.99","ts":"1767042000"},{"volume":"15436418","open":"300","close":"298.78","value":"298.78","low":"296.21","high":"300.12","ts":"1767560400"},{"volume":"6964708","open":"298.86","close":"299.08","value":"299.08","low":"298.2","high":"299.94","ts":"1767646800"},{"volume":"10369894","open":"296.85","close":"298","value":"298","low":"296.35","high":"298.5","ts":"1767819600"},{"volume":"7607473","open":"298.07","close":"299.04","value":"299.04","low":"297.82","high":"299.39","ts":"1767906000"},{"volume":"1212401","open":"299.02","close":"299.16","value":"299.16","low":"298.5","high":"299.3","ts":"1768165200"},{"volume":"18378732","open":"299.2","close":"297.23","value":"297.23","low":"296.61","high":"301.04","ts":"1768251600"},{"volume":"18334460","open":"297.23","close":"298.58","value":"298.58","low":"296.02","high":"299.78","ts":"1768338000"},{"volume":"13250411","open":"298.25","close":"299.16","value":"299.16","low":"297.4","high":"299.8","ts":"1768424400"},{"volume":"20712574","open":"299.43","close":"301.52","value":"301.52","low":"298.9","high":"301.97","ts":"1768510800"},{"volume":"1061595","open":"301.67","close":"301.28","value":"301.28","low":"301","high":"301.89","ts":"1768597200"},{"volume":"860536","open":"301.28","close":"301.86","value":"301.86","low":"301.1","high":"301.89","ts":"1768683600"},{"volume":"22552048","open":"300.97","close":"303.62","value":"303.62","low":"300.34","high":"304.73","ts":"1768770000"},{"volume":"17136592","open":"303.89","close":"304.03","value":"304.03","low":"302.47","high":"304.65","ts":"1768856400"},{"volume":"26303634","open":"304.1","close":"306.49","value":"306.49","low":"303","high":"306.94","ts":"1768942800"},{"volume":"23320212","open":"306.6","close":"306.22","value":"306.22","low":"304.22","high":"307","ts":"1769029200"},{"volume":"17087320","open":"305.96","close":"306.88","value":"306.88","low":"305.3","high":"307.36","ts":"1769115600"},{"volume":"3320980","open":"306.88","close":"306.29","value":"306.29","low":"305.12","high":"307.35","ts":"1769202000"},{"volume":"1513265","open":"306.36","close":"306.75","value":"306.75","low":"305.93","high":"307.02","ts":"1769288400"},{"volume":"19866064","open":"306.6","close":"303.17","value":"303.17","low":"302.7","high":"306.65","ts":"1769374800"},{"volume":"403760","open":"305.15","close":"304.92","value":"304.92","low":"304.83","high":"305.25","ts":"1769461200"},{"volume":"12736685","open":"305","close":"303.58","value":"303.58","low":"303.55","high":"305.58","ts":"1769547600"},{"volume":"53351992","open":"303.6","close":"308.52","value":"308.52","low":"303.59","high":"311.5","ts":"1769634000"},{"volume":"23671668","open":"308","close":"305.62","value":"305.62","low":"304.5","high":"309.08","ts":"1769720400"},{"volume":"1108759","open":"305.94","close":"305.7","value":"305.7","low":"305.19","high":"306.14","ts":"1769806800"},{"volume":"2359931","open":"305.72","close":"306.38","value":"306.38","low":"305.41","high":"306.97","ts":"1769893200"},{"volume":"25440400","open":"306.49","close":"304.16","value":"304.16","low":"302","high":"306.49","ts":"1769979600"},{"volume":"14464001","open":"304.5","close":"303.81","value":"303.81","low":"303.03","high":"305.2","ts":"1770066000"},{"volume":"19860740","open":"303.97","close":"303.86","value":"303.86","low":"303.17","high":"305.8","ts":"1770152400"},{"volume":"27536504","open":"303.85","close":"301.45","value":"301.45","low":"300.41","high":"304.19","ts":"1770238800"},{"volume":"11841971","open":"301.45","close":"300.61","value":"300.61","low":"300.52","high":"302.5","ts":"1770325200"},{"volume":"1812511","open":"301.2","close":"301.75","value":"301.75","low":"301.06","high":"302.34","ts":"1770411600"},{"volume":"1318036","open":"302.19","close":"301.67","value":"301.67","low":"301.41","high":"302.4","ts":"1770498000"},{"volume":"12188395","open":"302.13","close":"301.81","value":"301.81","low":"300.66","high":"302.71","ts":"1770584400"},{"volume":"27588564","open":"301.87","close":"302.9","value":"302.9","low":"301.82","high":"304.8","ts":"1770670800"},{"volume":"29809216","open":"303","close":"305.76","value":"305.76","low":"302.91","high":"306.29","ts":"1770757200"},{"volume":"22458960","open":"306","close":"305.2","value":"305.2","low":"304.75","high":"307.25","ts":"1770843600"},{"volume":"36814932","open":"305.67","close":"308.55","value":"308.55","low":"304.05","high":"308.59","ts":"1770930000"},{"volume":"38815688","open":"308.84","close":"311","value":"311","low":"308.84","high":"312.4","ts":"1771189200"},{"volume":"21276700","open":"311.95","close":"310.77","value":"310.77","low":"308.86","high":"312","ts":"1771275600"},{"volume":"34610060","open":"310.5","close":"313.4","value":"313.4","low":"309.54","high":"313.96","ts":"1771362000"},{"volume":"19014136","open":"314","close":"313.14","value":"313.14","low":"312.33","high":"314.77","ts":"1771448400"},{"volume":"15829109","open":"313.14","close":"314","value":"314","low":"312.12","high":"314.59","ts":"1771534800"},{"volume":"1315016","open":"314.29","close":"313.79","value":"313.79","low":"313.05","high":"314.29","ts":"1771621200"},{"volume":"1553631","open":"313.99","close":"313.54","value":"313.54","low":"313.53","high":"314.67","ts":"1771707600"},{"volume":"1069092","open":"313.54","close":"314.16","value":"314.16","low":"313.51","high":"314.48","ts":"1771794000"},{"volume":"30919580","open":"314.51","close":"316.15","value":"316.15","low":"314.05","high":"317.16","ts":"1771880400"},{"volume":"18969042","open":"316.25","close":"317.53","value":"317.53","low":"315.64","high":"317.83","ts":"1771966800"},{"volume":"20024526","open":"317.58","close":"315.6","value":"315.6","low":"315","high":"318.88","ts":"1772053200"},{"volume":"21086880","open":"316","close":"315.63","value":"315.63","low":"313.32","high":"316.2","ts":"1772139600"},{"volume":"5824463","open":"315.71","close":"314.05","value":"314.05","low":"313.61","high":"315.94","ts":"1772226000"},{"volume":"3308364","open":"313.99","close":"315","value":"315","low":"313.72","high":"315.6","ts":"1772312400"},{"volume":"22023392","open":"315.05","close":"313.58","value":"313.58","low":"312.4","high":"315.4","ts":"1772398800"},{"volume":"279464","open":"311.93","close":"311.83","value":"311.83","low":"311.52","high":"311.97","ts":"1772485200"},{"volume":"14800457","open":"312.1","close":"311.1","value":"311.1","low":"310.5","high":"312.7","ts":"1772571600"},{"volume":"21980096","open":"311.45","close":"314.68","value":"314.68","low":"311.22","high":"315.8","ts":"1772658000"},{"volume":"14393455","open":"314.8","close":"314.14","value":"314.14","low":"314.09","high":"317","ts":"1772744400"},{"volume":"18598040","open":"314","close":"316.3","value":"316.3","low":"312.16","high":"317.36","ts":"1773003600"},{"volume":"779511","open":"314.93","close":"314.8","value":"314.8","low":"314.5","high":"314.96","ts":"1773090000"},{"volume":"18547764","open":"315.47","close":"315.09","value":"315.09","low":"314.23","high":"318.2","ts":"1773176400"},{"volume":"14846381","open":"315.5","close":"316.39","value":"316.39","low":"315","high":"317.28","ts":"1773262800"},{"volume":"12474326","open":"316.4","close":"316.65","value":"316.65","low":"316.18","high":"318.23","ts":"1773349200"},{"volume":"896807","open":"317.16","close":"317.26","value":"317.26","low":"316.68","high":"317.68","ts":"1773435600"},{"volume":"1573824","open":"317.5","close":"317.63","value":"317.63","low":"317.13","high":"317.7","ts":"1773522000"},{"volume":"18824226","open":"317.65","close":"316.4","value":"316.4","low":"315.72","high":"318.8","ts":"1773608400"},{"volume":"26044176","open":"316.6","close":"319.69","value":"319.69","low":"315.8","high":"319.73","ts":"1773694800"},{"volume":"38076536","open":"319.8","close":"320.51","value":"320.51","low":"318.8","high":"322.17","ts":"1773781200"},{"volume":"10125459","open":"319.49","close":"320.77","value":"320.77","low":"319.21","high":"320.79","ts":"1773867600"},{"volume":"21758176","open":"321","close":"320.16","value":"320.16","low":"319.51","high":"322","ts":"1773954000"},{"volume":"34569604","open":"320.16","close":"316.87","value":"316.87","low":"314.87","high":"320.74","ts":"1774213200"},{"volume":"5290699","open":"317.43","close":"317.14","value":"317.14","low":"315.72","high":"317.74","ts":"1774299600"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"49.65","ts":"1146513600"},{"value":"47.65","ts":"1149105600"},{"value":"48.31","ts":"1151870400"},{"value":"51","ts":"1154808000"},{"value":"59.96","ts":"1157313600"},{"value":"57.3","ts":"1159819200"},{"value":"63.29","ts":"1163361600"},{"value":"65.47","ts":"1165089600"},{"value":"82.24","ts":"1168290000"},{"value":"89.47","ts":"1170795600"},{"value":"91.72","ts":"1173560400"},{"value":"92.48","ts":"1175371200"},{"value":"102.8","ts":"1177963200"},{"value":"95.66","ts":"1181592000"},{"value":"100.29","ts":"1183320000"},{"value":"102.4","ts":"1185998400"},{"value":"98.24","ts":"1188676800"},{"value":"104.9","ts":"1191182400"},{"value":"105.73","ts":"1194724800"},{"value":"108.28","ts":"1197230400"},{"value":"101.29","ts":"1199736000"},{"value":"84.67","ts":"1202241600"},{"value":"78.37","ts":"1205096400"},{"value":"77.32","ts":"1207602000"},{"value":"80.22","ts":"1209934800"},{"value":"84.5","ts":"1212264000"},{"value":"72.34","ts":"1215115200"},{"value":"63.39","ts":"1217966400"},{"value":"57.39","ts":"1220817600"},{"value":"41.51","ts":"1222891200"},{"value":"28.48","ts":"1226001600"},{"value":"21.91","ts":"1228165200"},{"value":"22.81","ts":"1231707600"},{"value":"14.87","ts":"1233781200"},{"value":"14.95","ts":"1236027600"},{"value":"23.32","ts":"1238965200"},{"value":"29.29","ts":"1241211600"},{"value":"49.95","ts":"1244145600"},{"value":"39.07","ts":"1246392000"},{"value":"46.06","ts":"1249243200"},{"value":"53.7","ts":"1252008000"},{"value":"62.22","ts":"1254859200"},{"value":"66.44","ts":"1257022800"},{"value":"72.34","ts":"1259787600"},{"value":"86.39","ts":"1263330000"},{"value":"79.51","ts":"1265490000"},{"value":"82.87","ts":"1267650000"},{"value":"84.88","ts":"1270587600"},{"value":"75.81","ts":"1272916800"},{"value":"71.14","ts":"1275854400"},{"value":"73.06","ts":"1278014400"},{"value":"85.76","ts":"1280865600"},{"value":"81.81","ts":"1283716800"},{"value":"90.28","ts":"1286481600"},{"value":"102.53","ts":"1288641600"},{"value":"105.56","ts":"1291579200"},{"value":"109.53","ts":"1295208000"},{"value":"104.49","ts":"1296594000"},{"value":"102.57","ts":"1299531600"},{"value":"108.53","ts":"1301691600"},{"value":"97.89","ts":"1304625600"},{"value":"96.59","ts":"1306872000"},{"value":"104.25","ts":"1309809600"},{"value":"89.94","ts":"1312660800"},{"value":"85.34","ts":"1315425600"},{"value":"68.89","ts":"1317585600"},{"value":"82.06","ts":"1320523200"},{"value":"85.99","ts":"1323288000"},{"value":"82.4","ts":"1325534400"},{"value":"93.8","ts":"1328385600"},{"value":"99.6","ts":"1331323200"},{"value":"97.97","ts":"1333396800"},{"value":"88.5","ts":"1336248000"},{"value":"80.58","ts":"1338926400"},{"value":"87.7","ts":"1341172800"},{"value":"91.55","ts":"1343937600"},{"value":"92.8","ts":"1346788800"},{"value":"92.6","ts":"1349640000"},{"value":"91.81","ts":"1351713600"},{"value":"93.81","ts":"1354651200"},{"value":"98.45","ts":"1357502400"},{"value":"107.04","ts":"1360267200"},{"value":"104.11","ts":"1362427200"},{"value":"100.45","ts":"1365364800"},{"value":"100.6","ts":"1367438400"},{"value":"98.75","ts":"1370289600"},{"value":"92.8","ts":"1373140800"},{"value":"93.98","ts":"1375905600"},{"value":"89.5","ts":"1378065600"},{"value":"100.25","ts":"1380830400"},{"value":"103.42","ts":"1383768000"},{"value":"102.45","ts":"1385928000"},{"value":"98.2","ts":"1389124800"},{"value":"94.57","ts":"1391284800"},{"value":"80.47","ts":"1394049600"},{"value":"83.88","ts":"1396296000"},{"value":"71.99","ts":"1399147200"},{"value":"89","ts":"1401998400"},{"value":"85.34","ts":"1404331200"},{"value":"71.6","ts":"1407182400"},{"value":"78.69","ts":"1410033600"},{"value":"74.26","ts":"1412107200"},{"value":"76.29","ts":"1414962000"},{"value":"71.64","ts":"1417464000"},{"value":"65.7","ts":"1420574400"},{"value":"62.41","ts":"1423083600"},{"value":"75.55","ts":"1425330000"},{"value":"68.99","ts":"1428267600"},{"value":"75.19","ts":"1431378000"},{"value":"70.61","ts":"1433451600"},{"value":"71","ts":"1435698000"},{"value":"71.1","ts":"1438549200"},{"value":"73.96","ts":"1441314000"},{"value":"79.65","ts":"1444165200"},{"value":"93.65","ts":"1446325200"},{"value":"104","ts":"1449090000"},{"value":"91.03","ts":"1452373200"},{"value":"94.53","ts":"1454446800"},{"value":"109.47","ts":"1457211600"},{"value":"108.51","ts":"1459976400"},{"value":"120.96","ts":"1462309200"},{"value":"139.97","ts":"1465246800"},{"value":"134.6","ts":"1467493200"},{"value":"137.14","ts":"1470258000"},{"value":"150.64","ts":"1473109200"},{"value":"151.27","ts":"1475960400"},{"value":"142.36","ts":"1478034000"},{"value":"159.81","ts":"1480971600"},{"value":"168.08","ts":"1483909200"},{"value":"172.37","ts":"1485982800"},{"value":"161.03","ts":"1488834000"},{"value":"155.2","ts":"1491685200"},{"value":"165.65","ts":"1493845200"},{"value":"151.8","ts":"1496869200"},{"value":"149.4","ts":"1499115600"},{"value":"172.71","ts":"1501966800"},{"value":"184.51","ts":"1504731600"},{"value":"192.86","ts":"1506891600"},{"value":"194.1","ts":"1509656400"},{"value":"220.26","ts":"1512594000"},{"value":"231.45","ts":"1514926800"},{"value":"260.39","ts":"1517864400"},{"value":"276.55","ts":"1520110800"},{"value":"261.73","ts":"1522875600"},{"value":"229.95","ts":"1525640400"},{"value":"212.1","ts":"1528405200"},{"value":"221.13","ts":"1530478800"},{"value":"202.25","ts":"1533243600"},{"value":"179.13","ts":"1536094800"},{"value":"192.39","ts":"1538946000"},{"value":"188.7","ts":"1541019600"},{"value":"195.97","ts":"1543957200"},{"value":"196.8","ts":"1547067600"},{"value":"215.66","ts":"1549227600"},{"value":"205.49","ts":"1552165200"},{"value":"219.21","ts":"1554238800"},{"value":"232.43","ts":"1557090000"},{"value":"248.29","ts":"1559854800"},{"value":"242.94","ts":"1562619600"},{"value":"222.58","ts":"1565125200"},{"value":"230.39","ts":"1567630800"},{"value":"222.76","ts":"1570136400"},{"value":"238.5","ts":"1572901200"},{"value":"231.59","ts":"1575406800"},{"value":"258.81","ts":"1578430800"},{"value":"252.11","ts":"1580936400"},{"value":"203.66","ts":"1583787600"},{"value":"200.29","ts":"1586293200"},{"value":"196.02","ts":"1588885200"},{"value":"217.23","ts":"1591650000"},{"value":"209.69","ts":"1593637200"},{"value":"232.65","ts":"1597093200"},{"value":"218","ts":"1599598800"},{"value":"207.97","ts":"1602104400"},{"value":"228.05","ts":"1604869200"},{"value":"275.41","ts":"1607374800"},{"value":"289.49","ts":"1610312400"},{"value":"268.98","ts":"1612818000"},{"value":"273.58","ts":"1614546000"},{"value":"281.07","ts":"1617915600"},{"value":"307.16","ts":"1620680400"},{"value":"314.88","ts":"1623186000"},{"value":"304.06","ts":"1625605200"},{"value":"309.89","ts":"1627938000"},{"value":"329.37","ts":"1630875600"},{"value":"345.85","ts":"1633294800"},{"value":"370.96","ts":"1635714000"},{"value":"320.55","ts":"1638478800"},{"value":"305.47","ts":"1641157200"},{"value":"264.7","ts":"1643662800"},{"value":"136.24","ts":"1648069200"},{"value":"154.5","ts":"1648760400"},{"value":"123.2","ts":"1651611600"},{"value":"119.21","ts":"1654203600"},{"value":"131.43","ts":"1656882000"},{"value":"127.34","ts":"1659301200"},{"value":"143.8","ts":"1662066000"},{"value":"110.55","ts":"1664830800"},{"value":"127.05","ts":"1667260800"},{"value":"142","ts":"1670198400"},{"value":"141.78","ts":"1672704000"},{"value":"167.09","ts":"1675641600"},{"value":"171.84","ts":"1678060800"},{"value":"214.83","ts":"1680555600"},{"volume":"242.5","open":"242.55","close":"242.62","value":"242.62","low":"242.5","high":"242.7","ts":"1682974800"},{"volume":"237.1","open":"237.2","close":"237.12","value":"237.12","low":"237.1","high":"237.21","ts":"1685912400"},{"volume":"68020","open":"243.29","close":"243.33","value":"243.33","low":"243.22","high":"243.33","ts":"1688331600"},{"volume":"61110","open":"264.09","close":"264.12","value":"264.12","low":"264.01","high":"264.16","ts":"1691096400"},{"volume":"19780","open":"264.97","close":"265","value":"265","low":"264.97","high":"265.02","ts":"1693515600"},{"volume":"7600","open":"259.71","close":"259.65","value":"259.65","low":"259.65","high":"259.71","ts":"1696280400"},{"volume":"43870","open":"273.37","close":"273.42","value":"273.42","low":"273.37","high":"273.44","ts":"1699218000"},{"volume":"19040","open":"270.79","close":"270.96","value":"270.96","low":"270.71","high":"270.97","ts":"1701637200"},{"volume":"2690","open":"274.61","close":"274.56","value":"274.56","low":"274.56","high":"274.62","ts":"1704229200"},{"volume":"14150","open":"277.85","close":"277.84","value":"277.84","low":"277.75","high":"277.85","ts":"1707080400"},{"volume":"24250","open":"295.37","close":"295.38","value":"295.38","low":"295.36","high":"295.44","ts":"1709240400"},{"volume":"25060","open":"300.35","close":"300.38","value":"300.38","low":"300.26","high":"300.38","ts":"1712005200"},{"volume":"24760","open":"305.98","close":"306.01","value":"306.01","low":"305.97","high":"306.11","ts":"1714942800"},{"volume":"16340","open":"311","close":"310.95","value":"310.95","low":"310.92","high":"311","ts":"1717362000"},{"volume":"2040","open":"327.07","close":"327.1","value":"327.1","low":"327.03","high":"327.1","ts":"1719781200"},{"volume":"29560","open":"286.03","close":"286.04","value":"286.04","low":"285.98","high":"286.27","ts":"1722546000"},{"volume":"18190","open":"243.95","close":"244.04","value":"244.04","low":"243.88","high":"244.06","ts":"1725310800"},{"volume":"21970","open":"266.3","close":"266.29","value":"266.29","low":"266.18","high":"266.38","ts":"1727730000"},{"volume":"11600","open":"239.01","close":"238.97","value":"238.97","low":"238.97","high":"239.02","ts":"1730494800"},{"volume":"45322872","open":"235.29","close":"230.8","value":"230.8","low":"230.26","high":"235.97","ts":"1733173200"},{"volume":"43086896","open":"280","close":"272.25","value":"272.25","low":"271.8","high":"280.41","ts":"1735851600"},{"volume":"23063460","open":"280.24","close":"277.4","value":"277.4","low":"275.7","high":"281.41","ts":"1738616400"},{"volume":"48867808","open":"314.23","close":"316.4","value":"316.4","low":"313.17","high":"318.5","ts":"1741035600"},{"volume":"46088364","open":"310.5","close":"303.24","value":"303.24","low":"302.7","high":"312.9","ts":"1743454800"},{"volume":"19751770","open":"307.8","close":"299.96","value":"299.96","low":"299.7","high":"307.8","ts":"1746133200"},{"volume":"11904960","open":"308.69","close":"303.14","value":"303.14","low":"300.51","high":"308.69","ts":"1748725200"},{"volume":"21463030","open":"316.87","close":"318.42","value":"318.42","low":"316.77","high":"319.6","ts":"1751317200"},{"volume":"25320044","open":"305.41","close":"304.22","value":"304.22","low":"302.89","high":"307.5","ts":"1753995600"},{"volume":"11045087","open":"310.86","close":"309.2","value":"309.2","low":"308.82","high":"312.5","ts":"1756674000"},{"volume":"22897706","open":"288.88","close":"286.4","value":"286.4","low":"285.11","high":"290.39","ts":"1759266000"},{"volume":"12822737","open":"292","close":"293.7","value":"293.7","low":"290.35","high":"294.42","ts":"1761944400"},{"volume":"20791152","open":"305.48","close":"305.2","value":"305.2","low":"303.01","high":"306.48","ts":"1764536400"},{"volume":"15436418","open":"300","close":"298.78","value":"298.78","low":"296.21","high":"300.12","ts":"1767560400"},{"volume":"2359931","open":"305.72","close":"306.38","value":"306.38","low":"305.41","high":"306.97","ts":"1769893200"},{"volume":"3308364","open":"313.99","close":"315","value":"315","low":"313.72","high":"315.6","ts":"1772312400"}]}],"initialActiveTab":"month","assetName":"СберБанк","ticker":"SBER","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 300 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4533,4512.5,4514.5,4560,4539,4495,4494.5,4494,4491.5,4435.5,4475,4455,4453,4419.5,4432.5,4416,4316.5,4307,4314,4306.5,4342.5,4300],"halfYearValue":[4161,4161,3932.5,3932.5,3972,3972,3925,3925,3925,4317,4317,4574.5,4574.5,4756,4756,4756,4528.5,4528.5,4658,4658,4318.5,4318.5],"allTimeValue":[4148.5,4091,3926,4646.5,4223,3860,3917,3995,4088.5,4388,4336,4280.5,4161,3932.5,3972,3925,4317,4574.5,4756,4528.5,4658,4318.5],"monthValue":[4801,4799.5,4806,4810.5,4811.5,4796,4744.5,4658,4557.5,4552,4526.5,4637,4578.5,4507,4503.5,4511,4487,4514,4494.5,4460,4295,4318.5],"yearValue":[4584.5,3969.5,4283,3989.5,4145,4038.5,4079,4395.5,4370,4343.5,4375,3940,3788.5,4008,3925,4288,4439.5,4555,4749.5,4795.5,4552,4318.5],"dayValue":[4316,4314,4305.5,4303.5,4312.5,4315,4319,4317.5,4315,4309.5,4294,4311.5,4318.5,4312,4328,4340,4330,4342.5,4313.5,4314,4303,4300],"quarterValue":[4317,4317,4317,4574.5,4574.5,4574.5,4574.5,4756,4756,4756,4756,4528.5,4528.5,4528.5,4528.5,4658,4658,4658,4658,4318.5,4318.5,4318.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"23,50 ₽","relativeDelta":"0,55%","direction":"positive"},"weekDelta":{"absoluteDelta":"−233 ₽","relativeDelta":"−5,14%","direction":"negative"},"monthDelta":{"absoluteDelta":"−482,50 ₽","relativeDelta":"−10,05%","direction":"negative"},"yearDelta":{"absoluteDelta":"−266 ₽","relativeDelta":"−5,8%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"170 ₽","relativeDelta":"4,1%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"134,4 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[127.82,127.4,127.5,127.03,127.05,129.03,129.76,130.22,131.4,130.71,130.78,131.31,131.96,131.18,131.81,132.12,133.76,131.88,132.1,131.67,132.3,134.4],"halfYearValue":[130.8,130.8,130.8,130.8,120.6,120.6,120.6,120.6,120.6,120.6,120.6,123.85,123.85,123.85,123.85,123.85,123.85,123.85,132.45,132.45,132.45,132.45],"allTimeValue":[275.36,327.32,144.14,170.02,190.77,128.68,144.7,149.9,118.37,149.27,204.91,364.1,174.8,172.47,160.09,117.44,153.27,127.85,130.8,120.6,123.85,132.45],"monthValue":[125.74,127.85,126.89,127.1,126.6,127.03,129.83,130.26,128.49,128.49,132.17,130.22,130.27,130.32,129.38,129.82,128.28,127.64,129.76,130.74,131.67,132.45],"yearValue":[164.56,127.76,152.76,141.74,132.15,127.17,127.7,128.23,134.24,132.38,133.52,120.11,116.11,117.25,118.14,125.32,124.6,122,127.6,126.18,127.5,132.45],"dayValue":[132.01,131.85,131.34,131.55,131.97,132.23,132.29,131.83,131.6,131.68,131.59,132.25,132.33,132.2,132.11,131.85,132.11,132.16,132.55,132.25,132.3,134.4],"quarterValue":[120.6,120.6,120.6,120.6,120.6,120.6,123.85,123.85,123.85,123.85,123.85,123.85,123.85,123.85,123.85,123.85,132.45,132.45,132.45,132.45,132.45,132.45]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,78 ₽","relativeDelta":"0,59%","direction":"positive"},"weekDelta":{"absoluteDelta":"6,58 ₽","relativeDelta":"5,15%","direction":"positive"},"monthDelta":{"absoluteDelta":"6,71 ₽","relativeDelta":"5,34%","direction":"positive"},"yearDelta":{"absoluteDelta":"−32,11 ₽","relativeDelta":"−19,51%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−142,91 ₽","relativeDelta":"−51,9%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 332,8 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3362,3357.2,3355.4,3369.6,3359,3348.2,3347.2,3347.6,3345.8,3321,3329.2,3344.8,3356,3335,3336,3346.8,3296.2,3305,3304,3313,3342,3332.8],"halfYearValue":[3356,3356,3114.2,3114.2,3114.2,3114.2,2943.6,2943.6,2943.6,3190,3190,3190,3190,3216.8,3216.8,3216.8,3487.6,3487.6,3487.6,3487.6,3340.6,3340.6],"allTimeValue":[1200,1821,6705,5518,1917.5,2590,3328.5,3480.5,3101,2256,2912.8,3101.2,3102,3194.4,3358,3356,3114.2,2943.6,3190,3216.8,3487.6,3340.6],"monthValue":[3506,3518,3505.4,3504,3480,3463.6,3446,3424.8,3383.2,3414.6,3376.8,3432,3389,3375.2,3376.6,3384,3382,3356.8,3343,3329.2,3311.8,3340.6],"yearValue":[3597.6,3148.8,3314.8,3084.8,3195,3210,3217.4,3352.6,3296.4,3377.6,3369,3114,2905,2940,2907,3190,3147.8,3216.8,3331.8,3487.6,3378,3340.6],"dayValue":[3313.2,3304.8,3306.4,3305.8,3306.6,3305.4,3306.4,3305.2,3307.4,3305,3312,3313.4,3314.2,3314.4,3328.4,3345,3346.2,3342,3342.4,3344,3340.4,3332.8],"quarterValue":[3190,3190,3190,3190,3216.8,3216.8,3216.8,3216.8,3216.8,3216.8,3216.8,3487.6,3487.6,3487.6,3487.6,3487.6,3487.6,3487.6,3340.6,3340.6,3340.6,3340.6]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"28,80 ₽","relativeDelta":"0,87%","direction":"positive"},"weekDelta":{"absoluteDelta":"−29,20 ₽","relativeDelta":"−0,87%","direction":"negative"},"monthDelta":{"absoluteDelta":"−165,40 ₽","relativeDelta":"−4,72%","direction":"negative"},"yearDelta":{"absoluteDelta":"−257 ₽","relativeDelta":"−7,14%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 140,60 ₽","relativeDelta":"178,38%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"69,26 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[74.04,73.83,73.29,73.58,73.24,73.32,73.3,73.06,73.76,73.8,73.7,73.91,72.59,71.77,71.96,71.65,70.24,70.53,70.54,70.81,70.29,69.26],"halfYearValue":[75.28,75.28,75.28,75.28,64.81,64.81,64.81,64.81,64.81,64.81,64.81,73.79,73.79,73.79,73.79,73.79,73.79,73.79,70.29,70.29,70.29,70.29],"allTimeValue":[114,847,698.4,216,65.5,70.54,54.2,155,90.05,63.18,120,119.54,122.04,320.41,183.67,125.3,86.84,92.4,75.28,64.81,73.79,70.29],"monthValue":[74.82,74.79,74.27,74.22,74.04,73.53,73.29,72.02,70.71,70.79,71.41,73.66,73.26,73,73.39,73.58,74.28,73.26,73.3,73.7,70.6,70.29],"yearValue":[124.53,94.84,98,88.35,85.64,86.17,88.58,93.04,89.35,87,84.53,74.96,66.69,67.37,64.81,71.89,74.59,71.88,74.52,74.35,70.84,70.29],"dayValue":[70.66,70.67,70.53,70.61,70.73,70.6,70.49,70.5,70.5,70.5,70.64,70.96,70.72,70.77,70.55,70.33,70.46,70.2,69.73,69.68,69.3,69.26],"quarterValue":[64.81,64.81,64.81,64.81,64.81,64.81,73.79,73.79,73.79,73.79,73.79,73.79,73.79,73.79,73.79,73.79,70.29,70.29,70.29,70.29,70.29,70.29]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,31 ₽","relativeDelta":"−0,44%","direction":"negative"},"weekDelta":{"absoluteDelta":"−4,78 ₽","relativeDelta":"−6,46%","direction":"negative"},"monthDelta":{"absoluteDelta":"−4,53 ₽","relativeDelta":"−6,05%","direction":"negative"},"yearDelta":{"absoluteDelta":"−54,24 ₽","relativeDelta":"−43,56%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−43,71 ₽","relativeDelta":"−38,34%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"316,61 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[318.58,318.83,319.8,321.13,320.9,321.52,320.9,321.3,320.59,319.91,320.77,321.05,321.21,320.46,320.41,320.16,315.96,316.96,317.42,317.74,317.14,316.61],"halfYearValue":[289.9,282.91,285.12,304.18,283.17,294.27,299.09,306.7,305.23,306.73,303.5,300.26,299.08,301.28,306.29,306.38,301.67,313.4,317.53,314.68,317.26,317.14],"allTimeValue":[49.65,99.27,37.43,102.53,99.7,96.76,74.4,111.49,165.32,191.21,217.23,373.01,126.4,230.62,288.93,240.59,314.23,319.17,308.74,297.93,301.86,317.14],"monthValue":[313.79,313.54,316.15,317.53,315.6,315.63,315,313.58,311.83,314.68,314.14,316.3,314.8,316.39,316.65,317.26,316.4,319.69,320.51,320.77,316.87,317.14],"yearValue":[319.47,293.4,317.58,304.21,308.74,313.56,319.55,312.58,313.43,311.42,313.06,291.69,286.81,296.12,294.68,301.76,297.72,299.16,305.62,310.77,311.1,317.14],"dayValue":[316.97,316.99,316.65,317.44,317.6,317.55,317.61,317.42,317.22,316.73,317.43,317.56,317.12,317.04,317.04,317.18,317,317.15,316.92,316.87,316.4,316.61],"quarterValue":[302.03,302.55,298.78,299.16,299.16,303.62,306.88,303.17,305.62,303.81,300.61,302.9,308.55,313.14,314.16,315.6,313.58,314.14,315.09,317.63,320.51,317.14]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,27 ₽","relativeDelta":"0,09%","direction":"positive"},"weekDelta":{"absoluteDelta":"−1,97 ₽","relativeDelta":"−0,62%","direction":"negative"},"monthDelta":{"absoluteDelta":"3,35 ₽","relativeDelta":"1,07%","direction":"positive"},"yearDelta":{"absoluteDelta":"−2,33 ₽","relativeDelta":"−0,73%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"267,49 ₽","relativeDelta":"538,76%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"16:20","dateInfo":"24.03.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"316,61 ₽","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 16:20, дата 24.03.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"8044","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,27 ₽","relativeDelta":"0,09%","direction":"positive"},"weekDelta":{"absoluteDelta":"−1,97 ₽","relativeDelta":"−0,62%","direction":"negative"},"monthDelta":{"absoluteDelta":"3,35 ₽","relativeDelta":"1,07%","direction":"positive"},"yearDelta":{"absoluteDelta":"−2,33 ₽","relativeDelta":"−0,73%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"267,49 ₽","relativeDelta":"538,76%","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":"s5JsbkaLCettMXfpGAtaew==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ablqw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"ablq3":{"state":{"items":[{"subtitle":"502 предложения от 85 банков","text":"502 предложения от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","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=1774363038900375-16003637609399839652-balancer-l7leveler-kubr-yp-klg-56-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/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lFXgu8qYj5DD8se5kvIH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/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/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/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_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ablqw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"ablq4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки SBER","subtype":"rsya_finance_main","nonceId":"s5JsbkaLCettMXfpGAtaew==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1774363038900375-16003637609399839652-balancer-l7leveler-kubr-yp-klg-56-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ablqw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"ablq5":{"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%20SBER&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":"ablqw07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}