Стоимость акции СберБанка (SBER) за последний месяц выросла на 1,99 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 19:00, дата 18.01.2026
{"8rtz0":{"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%3D71139","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%3D71139&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки SBER","reqid":"1768760025562433-4842654196136777679-balancer-l7leveler-kubr-yp-vla-179-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки SBER\"}","counters":{"type":"b","data":{"$header":"8rtzz000","logo":"8rtzz001","advanced-search":"8rtzz002","login":"8rtzz004","usermenu":"8rtzz005","market-cart":"8rtzz007","more-button":"8rtzz008","cbir":"8rtzz009","clear":"8rtzz00a","submit":"8rtzz00b","alice":"8rtzz00c","$navigation":"8rtzz00d","item":"8rtzz01g","tab-search":"8rtzz00z","tab-search_neuro":"8rtzz011","tab-finance":"8rtzz013","tab-images":"8rtzz015","tab-video":"8rtzz017","tab-maps":"8rtzz019","tab-shopping":"8rtzz01b","tab-realty":"8rtzz01d","tab-translate":"8rtzz01f","tab-all":"8rtzz01h"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"8967169911768760015"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8rtzw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"8rtz1":{"state":{"title":"Акции СберБанк (SBER)","subtitle":"Стоимость акции СберБанка (SBER) за последний месяц выросла на 1,99 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"}],"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8rtzw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"8rtz2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"521","open":"301.28","close":"301.28","value":"301.28","low":"301.23","high":"301.29","ts":"1768665300"},{"volume":"1562","open":"301.28","close":"301.28","value":"301.28","low":"301.28","high":"301.28","ts":"1768719300"},{"volume":"3858","open":"301.66","close":"301.71","value":"301.71","low":"301.5","high":"301.71","ts":"1768719600"},{"volume":"167","open":"301.46","close":"301.46","value":"301.46","low":"301.43","high":"301.49","ts":"1768719900"},{"volume":"1672","open":"301.43","close":"301.44","value":"301.44","low":"301.39","high":"301.44","ts":"1768720200"},{"volume":"194","open":"301.38","close":"301.37","value":"301.37","low":"301.36","high":"301.44","ts":"1768720500"},{"volume":"325","open":"301.22","close":"301.25","value":"301.25","low":"301.22","high":"301.25","ts":"1768720800"},{"volume":"998","open":"301.2","close":"301.21","value":"301.21","low":"301.18","high":"301.21","ts":"1768721100"},{"volume":"3730","open":"301.23","close":"301.21","value":"301.21","low":"301.19","high":"301.23","ts":"1768721400"},{"volume":"307","open":"301.23","close":"301.23","value":"301.23","low":"301.2","high":"301.23","ts":"1768721700"},{"volume":"79","open":"301.21","close":"301.21","value":"301.21","low":"301.2","high":"301.21","ts":"1768722000"},{"volume":"91","open":"301.25","close":"301.25","value":"301.25","low":"301.22","high":"301.25","ts":"1768722300"},{"volume":"7543","open":"301.27","close":"301.32","value":"301.32","low":"301.24","high":"301.33","ts":"1768722600"},{"volume":"222","open":"301.38","close":"301.36","value":"301.36","low":"301.36","high":"301.38","ts":"1768722900"},{"volume":"5543","open":"301.34","close":"301.38","value":"301.38","low":"301.3","high":"301.38","ts":"1768723200"},{"volume":"176","open":"301.35","close":"301.37","value":"301.37","low":"301.32","high":"301.37","ts":"1768723500"},{"volume":"1014","open":"301.36","close":"301.38","value":"301.38","low":"301.35","high":"301.38","ts":"1768723800"},{"volume":"307","open":"301.34","close":"301.38","value":"301.38","low":"301.34","high":"301.38","ts":"1768724100"},{"volume":"470","open":"301.38","close":"301.38","value":"301.38","low":"301.34","high":"301.38","ts":"1768724400"},{"volume":"402","open":"301.39","close":"301.39","value":"301.39","low":"301.36","high":"301.39","ts":"1768724700"},{"volume":"231","open":"301.28","close":"301.34","value":"301.34","low":"301.27","high":"301.34","ts":"1768725000"},{"volume":"12203","open":"301.3","close":"301.39","value":"301.39","low":"301.29","high":"301.39","ts":"1768725300"},{"volume":"200","open":"301.35","close":"301.28","value":"301.28","low":"301.26","high":"301.35","ts":"1768725600"},{"volume":"852","open":"301.28","close":"301.35","value":"301.35","low":"301.27","high":"301.35","ts":"1768725900"},{"volume":"34","open":"301.34","close":"301.34","value":"301.34","low":"301.3","high":"301.34","ts":"1768726200"},{"volume":"64","open":"301.34","close":"301.34","value":"301.34","low":"301.3","high":"301.34","ts":"1768726500"},{"volume":"74","open":"301.33","close":"301.35","value":"301.35","low":"301.33","high":"301.35","ts":"1768726800"},{"volume":"55","open":"301.34","close":"301.35","value":"301.35","low":"301.34","high":"301.35","ts":"1768727100"},{"volume":"1927","open":"301.35","close":"301.39","value":"301.39","low":"301.34","high":"301.39","ts":"1768727400"},{"volume":"42","open":"301.39","close":"301.35","value":"301.35","low":"301.35","high":"301.39","ts":"1768727700"},{"volume":"1406","open":"301.38","close":"301.36","value":"301.36","low":"301.36","high":"301.42","ts":"1768728000"},{"volume":"86","open":"301.37","close":"301.36","value":"301.36","low":"301.36","high":"301.37","ts":"1768728300"},{"volume":"2914","open":"301.37","close":"301.37","value":"301.37","low":"301.35","high":"301.37","ts":"1768728600"},{"volume":"250","open":"301.36","close":"301.33","value":"301.33","low":"301.33","high":"301.36","ts":"1768728900"},{"volume":"27","open":"301.37","close":"301.36","value":"301.36","low":"301.36","high":"301.37","ts":"1768729200"},{"volume":"61","open":"301.36","close":"301.36","value":"301.36","low":"301.34","high":"301.36","ts":"1768729500"},{"volume":"310","open":"301.34","close":"301.36","value":"301.36","low":"301.34","high":"301.36","ts":"1768729800"},{"volume":"225","open":"301.33","close":"301.34","value":"301.34","low":"301.3","high":"301.34","ts":"1768730100"},{"volume":"327","open":"301.33","close":"301.29","value":"301.29","low":"301.29","high":"301.33","ts":"1768730400"},{"volume":"138","open":"301.33","close":"301.29","value":"301.29","low":"301.29","high":"301.33","ts":"1768730700"},{"volume":"349","open":"301.31","close":"301.32","value":"301.32","low":"301.31","high":"301.36","ts":"1768731000"},{"volume":"105","open":"301.36","close":"301.3","value":"301.3","low":"301.3","high":"301.36","ts":"1768731300"},{"volume":"769","open":"301.36","close":"301.3","value":"301.3","low":"301.3","high":"301.36","ts":"1768731600"},{"volume":"759","open":"301.35","close":"301.31","value":"301.31","low":"301.29","high":"301.35","ts":"1768731900"},{"volume":"498","open":"301.3","close":"301.36","value":"301.36","low":"301.29","high":"301.36","ts":"1768732200"},{"volume":"56","open":"301.41","close":"301.4","value":"301.4","low":"301.35","high":"301.41","ts":"1768732500"},{"volume":"1529","open":"301.34","close":"301.37","value":"301.37","low":"301.31","high":"301.38","ts":"1768732800"},{"volume":"479","open":"301.36","close":"301.31","value":"301.31","low":"301.27","high":"301.37","ts":"1768733100"},{"volume":"134","open":"301.39","close":"301.41","value":"301.41","low":"301.33","high":"301.41","ts":"1768733400"},{"volume":"1522","open":"301.4","close":"301.31","value":"301.31","low":"301.27","high":"301.42","ts":"1768733700"},{"volume":"309","open":"301.35","close":"301.31","value":"301.31","low":"301.31","high":"301.35","ts":"1768734000"},{"volume":"28","open":"301.38","close":"301.39","value":"301.39","low":"301.37","high":"301.39","ts":"1768734300"},{"volume":"113","open":"301.39","close":"301.38","value":"301.38","low":"301.34","high":"301.39","ts":"1768734600"},{"volume":"63","open":"301.34","close":"301.34","value":"301.34","low":"301.3","high":"301.34","ts":"1768734900"},{"volume":"325","open":"301.3","close":"301.32","value":"301.32","low":"301.27","high":"301.32","ts":"1768735200"},{"volume":"37","open":"301.3","close":"301.29","value":"301.29","low":"301.29","high":"301.36","ts":"1768735500"},{"volume":"228","open":"301.31","close":"301.31","value":"301.31","low":"301.31","high":"301.36","ts":"1768735800"},{"volume":"238","open":"301.34","close":"301.31","value":"301.31","low":"301.31","high":"301.35","ts":"1768736100"},{"volume":"155","open":"301.31","close":"301.3","value":"301.3","low":"301.3","high":"301.34","ts":"1768736400"},{"volume":"114","open":"301.34","close":"301.3","value":"301.3","low":"301.3","high":"301.34","ts":"1768736700"},{"volume":"164","open":"301.34","close":"301.34","value":"301.34","low":"301.3","high":"301.34","ts":"1768737000"},{"volume":"152","open":"301.35","close":"301.35","value":"301.35","low":"301.33","high":"301.35","ts":"1768737300"},{"volume":"87","open":"301.33","close":"301.32","value":"301.32","low":"301.32","high":"301.34","ts":"1768737600"},{"volume":"166","open":"301.3","close":"301.34","value":"301.34","low":"301.3","high":"301.34","ts":"1768737900"},{"volume":"165","open":"301.31","close":"301.32","value":"301.32","low":"301.3","high":"301.32","ts":"1768738200"},{"volume":"43","open":"301.32","close":"301.3","value":"301.3","low":"301.3","high":"301.33","ts":"1768738500"},{"volume":"196","open":"301.3","close":"301.34","value":"301.34","low":"301.3","high":"301.34","ts":"1768738800"},{"volume":"913","open":"301.34","close":"301.34","value":"301.34","low":"301.31","high":"301.34","ts":"1768739100"},{"volume":"253","open":"301.25","close":"301.26","value":"301.26","low":"301.25","high":"301.33","ts":"1768739400"},{"volume":"159","open":"301.34","close":"301.34","value":"301.34","low":"301.3","high":"301.34","ts":"1768739700"},{"volume":"290","open":"301.35","close":"301.35","value":"301.35","low":"301.3","high":"301.35","ts":"1768740000"},{"volume":"149","open":"301.31","close":"301.34","value":"301.34","low":"301.31","high":"301.34","ts":"1768740300"},{"volume":"629","open":"301.35","close":"301.35","value":"301.35","low":"301.31","high":"301.35","ts":"1768740600"},{"volume":"82","open":"301.31","close":"301.31","value":"301.31","low":"301.3","high":"301.34","ts":"1768740900"},{"volume":"260","open":"301.35","close":"301.31","value":"301.31","low":"301.31","high":"301.35","ts":"1768741200"},{"volume":"135","open":"301.35","close":"301.31","value":"301.31","low":"301.31","high":"301.35","ts":"1768741500"},{"volume":"201","open":"301.35","close":"301.35","value":"301.35","low":"301.31","high":"301.35","ts":"1768741800"},{"volume":"787","open":"301.48","close":"301.48","value":"301.48","low":"301.43","high":"301.48","ts":"1768742100"},{"volume":"475","open":"301.42","close":"301.48","value":"301.48","low":"301.42","high":"301.48","ts":"1768742400"},{"volume":"148","open":"301.45","close":"301.46","value":"301.46","low":"301.42","high":"301.46","ts":"1768742700"},{"volume":"56","open":"301.44","close":"301.43","value":"301.43","low":"301.41","high":"301.45","ts":"1768743000"},{"volume":"301","open":"301.41","close":"301.46","value":"301.46","low":"301.41","high":"301.46","ts":"1768743300"},{"volume":"520","open":"301.45","close":"301.45","value":"301.45","low":"301.43","high":"301.45","ts":"1768743600"},{"volume":"105","open":"301.46","close":"301.45","value":"301.45","low":"301.45","high":"301.46","ts":"1768743900"},{"volume":"168","open":"301.42","close":"301.46","value":"301.46","low":"301.42","high":"301.46","ts":"1768744200"},{"volume":"219","open":"301.47","close":"301.44","value":"301.44","low":"301.44","high":"301.48","ts":"1768744500"},{"volume":"10131","open":"301.48","close":"301.54","value":"301.54","low":"301.44","high":"301.55","ts":"1768744800"},{"volume":"245","open":"301.52","close":"301.54","value":"301.54","low":"301.5","high":"301.54","ts":"1768745100"},{"volume":"135","open":"301.46","close":"301.52","value":"301.52","low":"301.46","high":"301.52","ts":"1768745400"},{"volume":"53","open":"301.48","close":"301.48","value":"301.48","low":"301.48","high":"301.54","ts":"1768745700"},{"volume":"3841","open":"301.49","close":"301.53","value":"301.53","low":"301.44","high":"301.54","ts":"1768746000"},{"volume":"129","open":"301.54","close":"301.54","value":"301.54","low":"301.53","high":"301.54","ts":"1768746300"},{"volume":"39","open":"301.55","close":"301.5","value":"301.5","low":"301.5","high":"301.55","ts":"1768746600"},{"volume":"508","open":"301.55","close":"301.54","value":"301.54","low":"301.47","high":"301.55","ts":"1768746900"},{"volume":"152","open":"301.57","close":"301.56","value":"301.56","low":"301.52","high":"301.57","ts":"1768747200"},{"volume":"113","open":"301.6","close":"301.57","value":"301.57","low":"301.57","high":"301.6","ts":"1768747500"},{"volume":"6193","open":"301.7","close":"301.74","value":"301.74","low":"301.67","high":"301.75","ts":"1768747800"},{"volume":"780","open":"301.7","close":"301.64","value":"301.64","low":"301.61","high":"301.71","ts":"1768748100"},{"volume":"1006","open":"301.74","close":"301.76","value":"301.76","low":"301.73","high":"301.76","ts":"1768748400"},{"volume":"750","open":"301.74","close":"301.75","value":"301.75","low":"301.7","high":"301.75","ts":"1768748700"},{"volume":"421","open":"301.74","close":"301.7","value":"301.7","low":"301.7","high":"301.74","ts":"1768749000"},{"volume":"67","open":"301.75","close":"301.74","value":"301.74","low":"301.71","high":"301.76","ts":"1768749300"},{"volume":"1546","open":"301.74","close":"301.75","value":"301.75","low":"301.73","high":"301.75","ts":"1768749600"},{"volume":"324","open":"301.84","close":"301.82","value":"301.82","low":"301.81","high":"301.84","ts":"1768749900"},{"volume":"420","open":"301.84","close":"301.8","value":"301.8","low":"301.8","high":"301.84","ts":"1768750200"},{"volume":"898","open":"301.78","close":"301.83","value":"301.83","low":"301.78","high":"301.83","ts":"1768750500"},{"volume":"151","open":"301.89","close":"301.89","value":"301.89","low":"301.86","high":"301.89","ts":"1768750800"},{"volume":"107","open":"301.88","close":"301.85","value":"301.85","low":"301.84","high":"301.88","ts":"1768751100"},{"volume":"18085","open":"301.84","close":"301.82","value":"301.82","low":"301.78","high":"301.87","ts":"1768751400"},{"volume":"24180","open":"301.82","close":"301.86","value":"301.86","low":"301.77","high":"301.88","ts":"1768751700"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"4647","open":"299.15","close":"299.15","value":"299.15","low":"299.15","high":"299.15","ts":"1768186800"},{"volume":"1854","open":"298.93","close":"298.99","value":"298.99","low":"298.92","high":"298.99","ts":"1768190400"},{"volume":"1261","open":"298.98","close":"298.97","value":"298.97","low":"298.97","high":"298.98","ts":"1768194000"},{"volume":"23717","open":"298.7","close":"298.83","value":"298.83","low":"298.7","high":"298.87","ts":"1768197600"},{"volume":"48630","open":"301.2","close":"301.24","value":"301.24","low":"301.17","high":"301.24","ts":"1768201200"},{"volume":"6257","open":"300.5","close":"300.53","value":"300.53","low":"300.5","high":"300.53","ts":"1768204800"},{"volume":"7596","open":"300.88","close":"300.9","value":"300.9","low":"300.88","high":"300.9","ts":"1768208400"},{"volume":"13186","open":"300.24","close":"300.29","value":"300.29","low":"300.24","high":"300.29","ts":"1768212000"},{"volume":"3744","open":"299.29","close":"299.31","value":"299.31","low":"299.29","high":"299.31","ts":"1768215600"},{"volume":"621","open":"299.51","close":"299.49","value":"299.49","low":"299.48","high":"299.51","ts":"1768219200"},{"volume":"12943","open":"299.29","close":"299.19","value":"299.19","low":"299.17","high":"299.29","ts":"1768222800"},{"volume":"14150","open":"299.03","close":"299","value":"299","low":"298.97","high":"299.06","ts":"1768226400"},{"volume":"196","open":"299.43","close":"299.43","value":"299.43","low":"299.43","high":"299.43","ts":"1768230000"},{"volume":"8136","open":"299.71","close":"299.68","value":"299.68","low":"299.64","high":"299.71","ts":"1768233600"},{"volume":"236","open":"299.42","close":"299.4","value":"299.4","low":"299.39","high":"299.42","ts":"1768237200"},{"volume":"610","open":"299.15","close":"299.16","value":"299.16","low":"299.11","high":"299.16","ts":"1768240800"},{"volume":"2762","open":"299.11","close":"299.11","value":"299.11","low":"299.1","high":"299.12","ts":"1768244400"},{"volume":"821","open":"299.15","close":"299.16","value":"299.16","low":"299.15","high":"299.17","ts":"1768248000"},{"volume":"3484","open":"299.2","close":"299.2","value":"299.2","low":"299.2","high":"299.2","ts":"1768273200"},{"volume":"253","open":"299.78","close":"299.75","value":"299.75","low":"299.71","high":"299.78","ts":"1768276800"},{"volume":"498","open":"299.64","close":"299.64","value":"299.64","low":"299.63","high":"299.64","ts":"1768280400"},{"volume":"12280","open":"299.1","close":"299.1","value":"299.1","low":"299.1","high":"299.2","ts":"1768284000"},{"volume":"11271","open":"299","close":"298.88","value":"298.88","low":"298.87","high":"299.02","ts":"1768287600"},{"volume":"59465","open":"297.75","close":"297.65","value":"297.65","low":"297.65","high":"297.76","ts":"1768291200"},{"volume":"46611","open":"297.64","close":"297.62","value":"297.62","low":"297.52","high":"297.65","ts":"1768294800"},{"volume":"436641","open":"297.36","close":"297.16","value":"297.16","low":"297.12","high":"297.42","ts":"1768298400"},{"volume":"20165","open":"297.24","close":"297.26","value":"297.26","low":"297.24","high":"297.28","ts":"1768302000"},{"volume":"1263","open":"297.27","close":"297.27","value":"297.27","low":"297.26","high":"297.27","ts":"1768305600"},{"volume":"11379","open":"297.16","close":"297.25","value":"297.25","low":"297.15","high":"297.27","ts":"1768309200"},{"volume":"3074","open":"297.2","close":"297.19","value":"297.19","low":"297.19","high":"297.2","ts":"1768312800"},{"volume":"745","open":"297.44","close":"297.44","value":"297.44","low":"297.44","high":"297.44","ts":"1768316400"},{"volume":"390","open":"297.37","close":"297.36","value":"297.36","low":"297.35","high":"297.37","ts":"1768320000"},{"volume":"3338","open":"297.07","close":"297.05","value":"297.05","low":"297.04","high":"297.07","ts":"1768323600"},{"volume":"691","open":"297.18","close":"297.18","value":"297.18","low":"297.17","high":"297.18","ts":"1768327200"},{"volume":"753","open":"297.25","close":"297.24","value":"297.24","low":"297.24","high":"297.25","ts":"1768330800"},{"volume":"3358","open":"297.23","close":"297.23","value":"297.23","low":"297.22","high":"297.24","ts":"1768334400"},{"volume":"1109","open":"297.23","close":"297.23","value":"297.23","low":"297.23","high":"297.23","ts":"1768359600"},{"volume":"3048","open":"297.3","close":"297.29","value":"297.29","low":"297.24","high":"297.31","ts":"1768363200"},{"volume":"12279","open":"296.87","close":"296.81","value":"296.81","low":"296.63","high":"296.87","ts":"1768366800"},{"volume":"12992","open":"296.74","close":"296.79","value":"296.79","low":"296.7","high":"296.81","ts":"1768370400"},{"volume":"16306","open":"296.73","close":"296.75","value":"296.75","low":"296.68","high":"296.77","ts":"1768374000"},{"volume":"74488","open":"299.1","close":"299.12","value":"299.12","low":"299.09","high":"299.15","ts":"1768377600"},{"volume":"8414","open":"299.27","close":"299.28","value":"299.28","low":"299.24","high":"299.3","ts":"1768381200"},{"volume":"32979","open":"298.81","close":"298.79","value":"298.79","low":"298.77","high":"298.95","ts":"1768384800"},{"volume":"3422","open":"299.16","close":"299.1","value":"299.1","low":"299.1","high":"299.16","ts":"1768388400"},{"volume":"4036","open":"299.06","close":"299.03","value":"299.03","low":"299.02","high":"299.09","ts":"1768392000"},{"volume":"5115","open":"299.02","close":"299.02","value":"299.02","low":"299.01","high":"299.05","ts":"1768395600"},{"volume":"2787","open":"299.29","close":"299.28","value":"299.28","low":"299.23","high":"299.3","ts":"1768399200"},{"volume":"192","open":"299.42","close":"299.42","value":"299.42","low":"299.42","high":"299.42","ts":"1768402800"},{"volume":"764","open":"298.87","close":"298.76","value":"298.76","low":"298.75","high":"298.87","ts":"1768406400"},{"volume":"1110","open":"298.59","close":"298.6","value":"298.6","low":"298.58","high":"298.6","ts":"1768410000"},{"volume":"24168","open":"298.68","close":"298.94","value":"298.94","low":"298.67","high":"298.95","ts":"1768413600"},{"volume":"1462","open":"298.92","close":"298.93","value":"298.93","low":"298.92","high":"298.93","ts":"1768417200"},{"volume":"4855","open":"298.49","close":"298.58","value":"298.58","low":"298.48","high":"298.58","ts":"1768420800"},{"volume":"12572","open":"298.25","close":"298.25","value":"298.25","low":"298.25","high":"298.25","ts":"1768446000"},{"volume":"4186","open":"299.45","close":"299.46","value":"299.46","low":"299.44","high":"299.47","ts":"1768449600"},{"volume":"3364","open":"299.63","close":"299.69","value":"299.69","low":"299.58","high":"299.69","ts":"1768453200"},{"volume":"2830","open":"298.95","close":"298.89","value":"298.89","low":"298.81","high":"298.95","ts":"1768456800"},{"volume":"86654","open":"297.56","close":"297.53","value":"297.53","low":"297.5","high":"297.57","ts":"1768460400"},{"volume":"6171","open":"297.82","close":"297.86","value":"297.86","low":"297.81","high":"297.86","ts":"1768464000"},{"volume":"8759","open":"297.44","close":"297.44","value":"297.44","low":"297.43","high":"297.45","ts":"1768467600"},{"volume":"9255","open":"297.88","close":"297.78","value":"297.78","low":"297.78","high":"297.88","ts":"1768471200"},{"volume":"4113","open":"298.72","close":"298.73","value":"298.73","low":"298.67","high":"298.75","ts":"1768474800"},{"volume":"1941","open":"298.52","close":"298.46","value":"298.46","low":"298.43","high":"298.53","ts":"1768478400"},{"volume":"2707","open":"298.69","close":"298.69","value":"298.69","low":"298.69","high":"298.71","ts":"1768482000"},{"volume":"1073","open":"298.11","close":"298.15","value":"298.15","low":"298.09","high":"298.17","ts":"1768485600"},{"volume":"2118","open":"298","close":"298","value":"298","low":"298","high":"298","ts":"1768489200"},{"volume":"1859","open":"298.3","close":"298.3","value":"298.3","low":"298.27","high":"298.3","ts":"1768492800"},{"volume":"2992","open":"298.46","close":"298.41","value":"298.41","low":"298.4","high":"298.46","ts":"1768496400"},{"volume":"752","open":"298.38","close":"298.39","value":"298.39","low":"298.35","high":"298.39","ts":"1768500000"},{"volume":"592","open":"299.3","close":"299.25","value":"299.25","low":"299.25","high":"299.3","ts":"1768503600"},{"volume":"24039","open":"299.18","close":"299.16","value":"299.16","low":"299.13","high":"299.19","ts":"1768507200"},{"volume":"3180","open":"299.43","close":"299.43","value":"299.43","low":"299.43","high":"299.43","ts":"1768532400"},{"volume":"14675","open":"299.26","close":"299.27","value":"299.27","low":"299.25","high":"299.27","ts":"1768536000"},{"volume":"142","open":"299.14","close":"299.1","value":"299.1","low":"299.1","high":"299.15","ts":"1768539600"},{"volume":"2333","open":"299.09","close":"299.1","value":"299.1","low":"299.07","high":"299.11","ts":"1768543200"},{"volume":"94439","open":"299.5","close":"299.76","value":"299.76","low":"299.48","high":"299.78","ts":"1768546800"},{"volume":"26036","open":"300.4","close":"300.39","value":"300.39","low":"300.36","high":"300.42","ts":"1768550400"},{"volume":"24158","open":"300.8","close":"300.77","value":"300.77","low":"300.76","high":"300.8","ts":"1768554000"},{"volume":"8396","open":"300.44","close":"300.37","value":"300.37","low":"300.34","high":"300.44","ts":"1768557600"},{"volume":"2638","open":"300.49","close":"300.5","value":"300.5","low":"300.48","high":"300.5","ts":"1768561200"},{"volume":"2438","open":"299.93","close":"299.82","value":"299.82","low":"299.82","high":"299.94","ts":"1768564800"},{"volume":"116113","open":"301.54","close":"301.64","value":"301.64","low":"301.37","high":"301.7","ts":"1768568400"},{"volume":"16261","open":"301.76","close":"301.75","value":"301.75","low":"301.75","high":"301.76","ts":"1768572000"},{"volume":"219","open":"301.77","close":"301.77","value":"301.77","low":"301.77","high":"301.77","ts":"1768575600"},{"volume":"753","open":"301.66","close":"301.65","value":"301.65","low":"301.64","high":"301.66","ts":"1768579200"},{"volume":"15221","open":"301.57","close":"301.57","value":"301.57","low":"301.53","high":"301.57","ts":"1768582800"},{"volume":"6735","open":"301.71","close":"301.68","value":"301.68","low":"301.67","high":"301.74","ts":"1768586400"},{"volume":"113094","open":"301.56","close":"301.78","value":"301.78","low":"301.56","high":"301.85","ts":"1768590000"},{"volume":"19180","open":"301.66","close":"301.52","value":"301.52","low":"301.52","high":"301.68","ts":"1768593600"},{"volume":"1518","open":"301.67","close":"301.67","value":"301.67","low":"301.67","high":"301.67","ts":"1768629600"},{"volume":"1233","open":"301.3","close":"301.38","value":"301.38","low":"301.28","high":"301.38","ts":"1768633200"},{"volume":"854","open":"301.37","close":"301.41","value":"301.41","low":"301.37","high":"301.41","ts":"1768636800"},{"volume":"320","open":"301.33","close":"301.36","value":"301.36","low":"301.33","high":"301.36","ts":"1768640400"},{"volume":"149","open":"301.35","close":"301.39","value":"301.39","low":"301.35","high":"301.39","ts":"1768644000"},{"volume":"351","open":"301.27","close":"301.22","value":"301.22","low":"301.22","high":"301.27","ts":"1768647600"},{"volume":"285","open":"301.14","close":"301.11","value":"301.11","low":"301.11","high":"301.16","ts":"1768651200"},{"volume":"3514","open":"301.04","close":"301.08","value":"301.08","low":"301.02","high":"301.08","ts":"1768654800"},{"volume":"2490","open":"301.02","close":"301.01","value":"301.01","low":"301","high":"301.06","ts":"1768658400"},{"volume":"521","open":"301.28","close":"301.28","value":"301.28","low":"301.23","high":"301.29","ts":"1768662000"},{"volume":"1562","open":"301.28","close":"301.28","value":"301.28","low":"301.28","high":"301.28","ts":"1768716000"},{"volume":"222","open":"301.38","close":"301.36","value":"301.36","low":"301.36","high":"301.38","ts":"1768719600"},{"volume":"64","open":"301.34","close":"301.34","value":"301.34","low":"301.3","high":"301.34","ts":"1768723200"},{"volume":"225","open":"301.33","close":"301.34","value":"301.34","low":"301.3","high":"301.34","ts":"1768726800"},{"volume":"1522","open":"301.4","close":"301.31","value":"301.31","low":"301.27","high":"301.42","ts":"1768730400"},{"volume":"152","open":"301.35","close":"301.35","value":"301.35","low":"301.33","high":"301.35","ts":"1768734000"},{"volume":"82","open":"301.31","close":"301.31","value":"301.31","low":"301.3","high":"301.34","ts":"1768737600"},{"volume":"219","open":"301.47","close":"301.44","value":"301.44","low":"301.44","high":"301.48","ts":"1768741200"},{"volume":"75698","open":"301.48","close":"301.64","value":"301.64","low":"301.44","high":"301.77","ts":"1768744800"},{"volume":"144380","open":"301.69","close":"301.86","value":"301.86","low":"301.62","high":"301.89","ts":"1768748400"}]},{"range":"month","tabText":"Месяц","data":[{"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"}]},{"range":"year","tabText":"Год","data":[{"volume":"67946688","open":"285.1","close":"278.19","value":"278.19","low":"277.61","high":"286.23","ts":"1737320400"},{"volume":"40478232","open":"279.39","close":"281.85","value":"281.85","low":"276.32","high":"281.85","ts":"1737406800"},{"volume":"41394760","open":"280.4","close":"280.36","value":"280.36","low":"280.3","high":"284","ts":"1737493200"},{"volume":"38573380","open":"280.79","close":"280.49","value":"280.49","low":"277.35","high":"280.79","ts":"1737579600"},{"volume":"32155210","open":"281","close":"280.74","value":"280.74","low":"279.25","high":"282.75","ts":"1737666000"},{"volume":"22550","open":"275.19","close":"275.23","value":"275.23","low":"275.15","high":"275.29","ts":"1737925200"},{"volume":"18460","open":"278.36","close":"278.35","value":"278.35","low":"278.32","high":"278.36","ts":"1738011600"},{"volume":"7850","open":"280.3","close":"280.36","value":"280.36","low":"280.26","high":"280.39","ts":"1738098000"},{"volume":"19040","open":"281.96","close":"281.97","value":"281.97","low":"281.96","high":"282","ts":"1738184400"},{"volume":"40080024","open":"282.18","close":"280.73","value":"280.73","low":"280.27","high":"284.11","ts":"1738270800"},{"volume":"30373760","open":"280.21","close":"279.55","value":"279.55","low":"278","high":"280.35","ts":"1738530000"},{"volume":"23063460","open":"280.24","close":"277.4","value":"277.4","low":"275.7","high":"281.41","ts":"1738616400"},{"volume":"43070424","open":"277.3","close":"282.88","value":"282.88","low":"275.34","high":"283.89","ts":"1738702800"},{"volume":"452430","open":"287.45","close":"287.15","value":"287.15","low":"287.09","high":"287.46","ts":"1738789200"},{"volume":"27626070","open":"287.66","close":"285.81","value":"285.81","low":"285.08","high":"288.9","ts":"1738875600"},{"volume":"15382140","open":"293.48","close":"289.94","value":"289.94","low":"289.67","high":"294","ts":"1739134800"},{"volume":"56009832","open":"290.35","close":"294.06","value":"294.06","low":"289.3","high":"294.1","ts":"1739221200"},{"volume":"185816656","open":"294.3","close":"314","value":"314","low":"291.3","high":"314.4","ts":"1739307600"},{"volume":"116925888","open":"315.61","close":"310.1","value":"310.1","low":"307.2","high":"318.72","ts":"1739394000"},{"volume":"47989984","open":"312.93","close":"309.87","value":"309.87","low":"303.06","high":"313.42","ts":"1739480400"},{"volume":"38910516","open":"315.79","close":"319.5","value":"319.5","low":"315.73","high":"319.55","ts":"1739739600"},{"volume":"59112312","open":"315.26","close":"312.95","value":"312.95","low":"310.21","high":"319.43","ts":"1739826000"},{"volume":"5684280","open":"316.34","close":"315.91","value":"315.91","low":"315.6","high":"317.25","ts":"1739912400"},{"volume":"32092750","open":"316.12","close":"315.05","value":"315.05","low":"314.02","high":"317.96","ts":"1739998800"},{"volume":"32725520","open":"315.48","close":"314.74","value":"314.74","low":"312","high":"316.69","ts":"1740085200"},{"volume":"32505110","open":"315.65","close":"316.03","value":"316.03","low":"313","high":"316.4","ts":"1740344400"},{"volume":"38826944","open":"316.03","close":"316.97","value":"316.97","low":"315.62","high":"318.59","ts":"1740430800"},{"volume":"2926170","open":"310.28","close":"310.22","value":"310.22","low":"309.62","high":"310.62","ts":"1740517200"},{"volume":"60936452","open":"310.22","close":"307.1","value":"307.1","low":"305.43","high":"312.45","ts":"1740603600"},{"volume":"65681344","open":"306.01","close":"309.63","value":"309.63","low":"304.05","high":"310.4","ts":"1740690000"},{"volume":"1138430","open":"309.84","close":"310.11","value":"310.11","low":"309.47","high":"310.94","ts":"1740776400"},{"volume":"943310","open":"308.7","close":"307.44","value":"307.44","low":"306.8","high":"309.03","ts":"1740862800"},{"volume":"14388670","open":"304.33","close":"305.5","value":"305.5","low":"302.25","high":"307.79","ts":"1740949200"},{"volume":"48867808","open":"314.23","close":"316.4","value":"316.4","low":"313.17","high":"318.5","ts":"1741035600"},{"volume":"1895790","open":"314.24","close":"313.56","value":"313.56","low":"313","high":"314.25","ts":"1741122000"},{"volume":"31963110","open":"313.6","close":"315.18","value":"315.18","low":"313.57","high":"317.43","ts":"1741208400"},{"volume":"110871168","open":"315.19","close":"316.92","value":"316.92","low":"310.69","high":"321.87","ts":"1741294800"},{"volume":"39315312","open":"316.98","close":"317.57","value":"317.57","low":"316.37","high":"320.63","ts":"1741554000"},{"volume":"21911790","open":"319.82","close":"319.69","value":"319.69","low":"318.53","high":"321.82","ts":"1741640400"},{"volume":"41964436","open":"319.99","close":"318.39","value":"318.39","low":"315.8","high":"320.9","ts":"1741726800"},{"volume":"78552080","open":"318.39","close":"316.37","value":"316.37","low":"312.5","high":"320.5","ts":"1741813200"},{"volume":"51762536","open":"316","close":"320.51","value":"320.51","low":"314.12","high":"321.1","ts":"1741899600"},{"volume":"1455280","open":"320.69","close":"320.74","value":"320.74","low":"319.82","high":"321.3","ts":"1741986000"},{"volume":"5680630","open":"320.52","close":"323.44","value":"323.44","low":"320.52","high":"323.5","ts":"1742072400"},{"volume":"58701528","open":"323.44","close":"326.02","value":"326.02","low":"322.62","high":"326.97","ts":"1742158800"},{"volume":"72947088","open":"326.2","close":"324.06","value":"324.06","low":"323.82","high":"329.77","ts":"1742245200"},{"volume":"39800880","open":"324.5","close":"325.3","value":"325.3","low":"322.3","high":"326.88","ts":"1742331600"},{"volume":"42356808","open":"325.41","close":"324.05","value":"324.05","low":"321.8","high":"326","ts":"1742418000"},{"volume":"27221790","open":"323.8","close":"323.31","value":"323.31","low":"322.15","high":"326.08","ts":"1742504400"},{"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"}]},{"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":"30373760","open":"280.21","close":"279.55","value":"279.55","low":"278","high":"280.35","ts":"1738530000"},{"volume":"1138430","open":"309.84","close":"310.11","value":"310.11","low":"309.47","high":"310.94","ts":"1740776400"},{"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"}]}],"initialActiveTab":"month","assetName":"СберБанк","ticker":"SBER","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 633 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4495,4490,4473,4494.5,4470.5,4498.5,4488.5,4488,4576.5,4544.5,4542,4514,4560,4548,4558,4595.5,4628,4635,4630,4626,4634.5,4633],"halfYearValue":[4038.5,4079,4079,4388,4388,4405,4405,4343,4343,4200,4200,3757,3757,4185,4185,4064,4064,4154,4154,4297,4297,4633],"allTimeValue":[3963,3321,4065.5,4200,4438,4641,4189,4293,4021,4062.5,4038.5,4079,4388,4405,4343,4200,3757,4185,4064,4154,4297,4633],"monthValue":[4444,4446.5,4435.5,4438.5,4439.5,4485,4500,4534,4555.5,4574.5,4529.5,4567,4498,4491,4414.5,4422.5,4480.5,4486,4542,4555,4635,4633],"yearValue":[4219,4440,4527,4291.5,4286,3905.5,4095,4145,4072,4121.5,4259,4181,4506,4282.5,4150,3764,4117,4077,3925,4202,4446.5,4633],"dayValue":[4627,4626.5,4627.5,4628,4628.5,4628.5,4625,4626,4624.5,4634.5,4629.5,4629,4629,4629.5,4628.5,4629.5,4629.5,4627.5,4629.5,4629,4626.5,4633],"quarterValue":[3757,3757,3757,4185,4185,4185,4185,4064,4064,4064,4064,4154,4154,4154,4154,4297,4297,4297,4297,4633,4633,4633]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"7 ₽","relativeDelta":"0,15%","direction":"positive"},"weekDelta":{"absoluteDelta":"203,50 ₽","relativeDelta":"4,59%","direction":"positive"},"monthDelta":{"absoluteDelta":"189 ₽","relativeDelta":"4,25%","direction":"positive"},"yearDelta":{"absoluteDelta":"613 ₽","relativeDelta":"15,25%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"484,50 ₽","relativeDelta":"11,68%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"123,85 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[124.23,121.98,120.84,120.97,120.42,120.98,120.38,120.12,121.64,121.52,121.31,121.22,122.16,121.99,122.08,122.64,123.51,123.63,123.6,123.5,123.65,123.85],"halfYearValue":[153.72,153.72,153.72,127.48,127.48,127.48,127.48,127.48,133.69,133.69,133.69,133.69,133.69,133.69,119.14,119.14,119.14,119.14,119.14,123.85,123.85,123.85],"allTimeValue":[306.98,134.98,156.41,185.07,142.01,126,136.41,135.05,144.62,160.66,159.21,341.65,246,164.48,163.23,133,175.1,153.72,127.48,133.69,119.14,123.85],"monthValue":[127.46,127.55,127.25,124.6,125.32,125.04,124.2,127.37,127.65,127.83,125.29,125.36,123.72,123.64,122.21,123.23,120.81,120.27,121.47,122,123.63,123.85],"yearValue":[141.98,169.26,170.45,143.99,135.95,149.25,139.44,132.15,125.15,128.26,121.63,122.69,138.14,135.64,125,117.05,115.84,116.37,118.16,128.5,130.51,123.85],"dayValue":[123.63,123.49,123.65,123.55,123.53,123.58,123.55,123.54,123.69,123.65,123.62,123.61,123.62,123.61,123.64,123.66,123.78,123.69,123.72,123.83,123.8,123.85],"quarterValue":[133.69,133.69,133.69,133.69,133.69,133.69,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,123.85,123.85,123.85,123.85,123.85,123.85]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,35 ₽","relativeDelta":"0,28%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,70 ₽","relativeDelta":"0,57%","direction":"positive"},"monthDelta":{"absoluteDelta":"−3,61 ₽","relativeDelta":"−2,83%","direction":"negative"},"yearDelta":{"absoluteDelta":"−13,25 ₽","relativeDelta":"−9,66%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−151,51 ₽","relativeDelta":"−55,02%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 264 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3259.8,3235,3232.8,3242,3223,3208.8,3195.6,3189,3215.8,3200.4,3204,3202,3216.4,3214.2,3219.8,3248.2,3262.6,3264,3263.2,3264.8,3262.6,3264],"halfYearValue":[3180.8,3180.8,3351.8,3351.8,3351.8,3351.8,3410.4,3410.4,3410.4,3170.6,3170.6,3170.6,3170.6,3139.4,3139.4,3139.4,3107,3107,3107,3107,3264,3264],"allTimeValue":[1884,7433.8,6013.2,1597,2467,2538.5,3472.5,3469,3079,2411.5,2752.2,3373.2,3564.8,3225,3085.4,3180.8,3351.8,3410.4,3170.6,3139.4,3107,3264],"monthValue":[3191.4,3196,3191.8,3147.8,3176.4,3157,3167,3247.4,3253.6,3246,3274.6,3280,3267,3302,3236.2,3240.2,3238.8,3199,3204.4,3216.8,3264,3264],"yearValue":[3103,3324.8,3440.4,3255.4,3190,3224.6,3102,3195,3140.4,3278.8,3316.8,3167.8,3319,3329.8,3183.4,3082,2901,2940,2917.6,3129.2,3235.4,3264],"dayValue":[3264.4,3262.4,3262.6,3263.4,3263,3262.4,3262.2,3262,3262.6,3262.6,3263,3262.6,3262,3262.8,3262.8,3263,3263.2,3263,3263.4,3263.4,3263.4,3264],"quarterValue":[3170.6,3170.6,3170.6,3170.6,3139.4,3139.4,3139.4,3139.4,3139.4,3139.4,3139.4,3107,3107,3107,3107,3107,3107,3107,3264,3264,3264,3264]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,80 ₽","relativeDelta":"−0,02%","direction":"negative"},"weekDelta":{"absoluteDelta":"26,40 ₽","relativeDelta":"0,82%","direction":"positive"},"monthDelta":{"absoluteDelta":"72,60 ₽","relativeDelta":"2,27%","direction":"positive"},"yearDelta":{"absoluteDelta":"294,20 ₽","relativeDelta":"9,91%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 064 ₽","relativeDelta":"172%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"74,14 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[71.33,71.01,71.17,71.4,70.55,71.09,70.64,70.67,72.42,71.91,71.72,71.05,71.45,71.73,71.8,72.95,74.26,74.31,74.23,74.05,74,74.14],"halfYearValue":[82.49,82.49,82.49,92.8,92.8,92.8,92.8,92.8,79.24,79.24,79.24,79.24,79.24,79.24,67.09,67.09,67.09,67.09,67.09,74.14,74.14,74.14],"allTimeValue":[713.13,722.4,203.1,106,23.07,66.1,172,121.5,68.65,60.6,144.3,129,162.78,284.56,164.92,116.19,111.65,82.49,92.8,79.24,67.09,74.14],"monthValue":[77.35,76.98,76.86,74.59,73.86,73.84,74.61,75.14,75.04,74.65,73.75,73.57,71.35,71.08,70.35,71.28,71.2,70.8,71.94,71.88,74.31,74.14],"yearValue":[106.72,113.24,116.32,111.65,98.79,93.16,88.75,85.64,84.58,89.6,87.29,85.52,88.47,81.65,79.05,73,65.39,65.1,64.72,72.78,78.66,74.14],"dayValue":[74.09,74.02,74.06,74.08,74,74.03,74.05,74.07,74.04,74,73.98,73.99,73.97,74,74.02,74.06,73.96,74,74.07,74.08,74.14,74.14],"quarterValue":[79.24,79.24,79.24,79.24,79.24,79.24,67.09,67.09,67.09,67.09,67.09,67.09,67.09,67.09,67.09,67.09,74.14,74.14,74.14,74.14,74.14,74.14]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,09 ₽","relativeDelta":"0,12%","direction":"positive"},"weekDelta":{"absoluteDelta":"2,86 ₽","relativeDelta":"4,01%","direction":"positive"},"monthDelta":{"absoluteDelta":"−3,21 ₽","relativeDelta":"−4,15%","direction":"negative"},"yearDelta":{"absoluteDelta":"−35,31 ₽","relativeDelta":"−32,26%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−39,86 ₽","relativeDelta":"−34,96%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"301,86 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[299.15,300.53,299.19,299.11,299.1,297.26,297.36,297.23,299.28,299.28,298.93,298.89,298.73,298.3,299.27,300.77,301.75,301.78,301.36,301.28,301.31,301.86],"halfYearValue":[310.67,303.3,317.97,318.38,311.42,308.44,313.06,304.5,291.33,280.4,285.16,303.03,289.46,296.84,297.44,305.87,305.2,307.19,301.96,302.51,298,301.86],"allTimeValue":[49.65,101.29,44.36,94.87,100.1,93.6,74.98,94.2,151.8,192.39,182.61,329.37,131.43,222.21,276.76,263.39,316.97,307.8,319.55,310.5,297.97,301.86],"monthValue":[299.87,300.26,299.92,297.72,300.65,302.03,300.26,302.51,302.63,302.55,299.7,298.78,299.08,298,299.04,299.16,297.23,298.58,299.16,301.52,301.28,301.86],"yearValue":[278.19,289.94,310.11,324.06,284.98,312.25,302.15,297.77,308.68,315.31,309.44,305.26,314.97,309.2,301.8,282.91,304.18,294.27,305.87,307.19,302.51,301.86],"dayValue":[301.28,301.37,301.21,301.38,301.39,301.35,301.36,301.36,301.3,301.31,301.38,301.31,301.32,301.34,301.31,301.48,301.45,301.52,301.54,301.75,301.8,301.86],"quarterValue":[304,287.55,290.5,298.04,296.84,301.12,297.44,299.44,306.7,299.53,305.23,301.76,306.39,304.77,304.78,300.26,300.65,302.63,299.9,299.04,298.58,301.86]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,58 ₽","relativeDelta":"0,19%","direction":"positive"},"weekDelta":{"absoluteDelta":"2,71 ₽","relativeDelta":"0,91%","direction":"positive"},"monthDelta":{"absoluteDelta":"1,99 ₽","relativeDelta":"0,66%","direction":"positive"},"yearDelta":{"absoluteDelta":"23,67 ₽","relativeDelta":"8,51%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"252,21 ₽","relativeDelta":"507,98%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"19:00","dateInfo":"18.01.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"301,86 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 19:00, дата 18.01.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"8044","animationChart":true,"language":"ru","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,58 ₽","relativeDelta":"0,19%","direction":"positive"},"weekDelta":{"absoluteDelta":"2,71 ₽","relativeDelta":"0,91%","direction":"positive"},"monthDelta":{"absoluteDelta":"1,99 ₽","relativeDelta":"0,66%","direction":"positive"},"yearDelta":{"absoluteDelta":"23,67 ₽","relativeDelta":"8,51%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"252,21 ₽","relativeDelta":"507,98%","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":"USju1SEJq914EaKpqjXN9A==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8rtzw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"8rtz3":{"state":{"items":[{"buttonText":"Забрать подарок","image":"https://avatars.mds.yandex.net/get-sbs-sd/1519950/b4ab0d5c-db43-4452-a08a-51642f0dfe8b/orig","icon":"https://avatars.mds.yandex.net/get-sbs-sd/1683092/831f5712-501a-4f4e-9a87-98b083a1d865/orig","type":"promo_tbank","url":"https://t-invest.onelink.me/ZjD4/i5r1lp33?utm_source=yandex&utm_medium=vdo.fix&utm_campaign=inv_vdo_rch_all_ya_fix_title.fin_all_yndx-spec-nov-inv_0126_rus_cdev_w2a.ul_n&utm_term=n_n_n_n&utm_content=8104-ot6rub_n_n","text":"от 6 рублей","title":"Инвестиции"},{"subtitle":"507 предложений от 86 банков","text":"507 предложений от 86 банков","buttonText":"Подобрать","title":"Вклады до 31%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 24 банков","text":"Предложения от 24 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 17 страховых","text":"Получите цены сразу от 17 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1768760025562433-4842654196136777679-balancer-l7leveler-kubr-yp-vla-179-BAL"},{"subtitle":"До 35 месяцев без процентов","text":"До 35 месяцев без процентов","buttonText":"Подобрать","title":"Кредитные карты","type":"creditcard","iconType":"сreditCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_NlnPwutur3mxY8yBX3ao/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_oleCGH0TPA6KFhKRfPjc/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105"],"url":"/finance/creditcard"},{"subtitle":"Кешбэк, до 16% на остаток","text":"Бесплатное обслуживание, кешбэк, до 16% на остаток","buttonText":"Подобрать","title":"Дебетовые карты","type":"debitcard","iconType":"debitCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_7yxaDaFCXDxWxcoTuzxi/105x105","https://avatars.mds.yandex.net/get-unisearch/5392786/finance_VFHYta8u0Dygc8rfpenC/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_icHsYUIz2dSlwWrRi940/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_RLR1ojbpXjKXN8wdNXXs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/9811071/finance_HmIYknD85PlikIkbb4EL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_k0wr9o5HgfLAQ5avASXL/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105"],"url":"/finance/debitcard"}],"title":"Смотрите также","isFirstBig":true,"isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8rtzw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"8rtz4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки SBER","subtype":"rsya_finance_main","nonceId":"USju1SEJq914EaKpqjXN9A==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1768760025562433-4842654196136777679-balancer-l7leveler-kubr-yp-vla-179-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8rtzw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"8rtz5":{"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":"8rtzw07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}