Стоимость акции Т-Технологии (T) за последний месяц опустилась на 214,60 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время. Скрыть… Читать ещё
Быстрый ответ: биржевые котировки
TТ-ТехнологииБиржа MOEX, время открытия 13:40, дата 23.03.2026
{"cv0r0":{"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%2BT%26ncrnd%3D49031","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%2BT%26ncrnd%3D49031&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки T","reqid":"1774265353348726-2703908691305704824-balancer-l7leveler-kubr-yp-sas-250-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки T\"}","counters":{"type":"b","data":{"$header":"cv0rz000","logo":"cv0rz001","advanced-search":"cv0rz002","login":"cv0rz004","usermenu":"cv0rz005","market-cart":"cv0rz007","more-button":"cv0rz008","cbir":"cv0rz009","clear":"cv0rz00a","submit":"cv0rz00b","alice":"cv0rz00c","favorites":"cv0rz00d","$navigation":"cv0rz00e","item":"cv0rz01h","tab-search":"cv0rz010","tab-search_neuro":"cv0rz012","tab-finance":"cv0rz014","tab-images":"cv0rz016","tab-video":"cv0rz018","tab-maps":"cv0rz01a","tab-shopping":"cv0rz01c","tab-realty":"cv0rz01e","tab-translate":"cv0rz01g","tab-all":"cv0rz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"6820173981774265327"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"cv0rw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"cv0r1":{"state":{"title":"Акции Т-Технологии (T)","subtitle":"Стоимость акции Т-Технологии (T) за последний месяц опустилась на 214,60 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"cv0rw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"cv0r2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"8585","open":"3357.2","close":"3356","value":"3356","low":"3355","high":"3358.4","ts":"1774002900"},{"volume":"6868","open":"3349.8","close":"3349.2","value":"3349.2","low":"3347.8","high":"3350.4","ts":"1774003200"},{"volume":"2351","open":"3351.2","close":"3353.2","value":"3353.2","low":"3351","high":"3353.2","ts":"1774003500"},{"volume":"4211","open":"3351.2","close":"3353.4","value":"3353.4","low":"3351.2","high":"3353.4","ts":"1774003800"},{"volume":"344","open":"3356","close":"3356","value":"3356","low":"3355.8","high":"3356.4","ts":"1774004100"},{"volume":"129","open":"3357","close":"3357.6","value":"3357.6","low":"3356.4","high":"3357.6","ts":"1774004400"},{"volume":"256","open":"3357.8","close":"3357","value":"3357","low":"3356.6","high":"3358","ts":"1774004700"},{"volume":"2098","open":"3353","close":"3353","value":"3353","low":"3352.8","high":"3353.4","ts":"1774005000"},{"volume":"932","open":"3353","close":"3351.6","value":"3351.6","low":"3351.4","high":"3353","ts":"1774005300"},{"volume":"3343","open":"3350.8","close":"3351.2","value":"3351.2","low":"3349.6","high":"3351.4","ts":"1774005600"},{"volume":"2901","open":"3350","close":"3349.6","value":"3349.6","low":"3349.2","high":"3350","ts":"1774005900"},{"volume":"559","open":"3352.6","close":"3352","value":"3352","low":"3351.8","high":"3352.6","ts":"1774006200"},{"volume":"185","open":"3352.2","close":"3352.2","value":"3352.2","low":"3351.8","high":"3352.2","ts":"1774006500"},{"volume":"1522","open":"3352.4","close":"3352","value":"3352","low":"3351.8","high":"3352.4","ts":"1774006800"},{"volume":"105","open":"3352","close":"3352","value":"3352","low":"3351.8","high":"3352","ts":"1774007100"},{"volume":"192","open":"3352.8","close":"3352","value":"3352","low":"3352","high":"3352.8","ts":"1774007400"},{"volume":"915","open":"3351.8","close":"3350.4","value":"3350.4","low":"3350","high":"3352","ts":"1774007700"},{"volume":"1634","open":"3348.2","close":"3348.2","value":"3348.2","low":"3347.8","high":"3348.2","ts":"1774008000"},{"volume":"717","open":"3348.6","close":"3348.4","value":"3348.4","low":"3348.4","high":"3348.8","ts":"1774008300"},{"volume":"424","open":"3344.4","close":"3345","value":"3345","low":"3344.4","high":"3345","ts":"1774008600"},{"volume":"12183","open":"3343.4","close":"3343","value":"3343","low":"3343","high":"3343.6","ts":"1774008900"},{"volume":"602","open":"3340.2","close":"3340.6","value":"3340.6","low":"3339.6","high":"3340.6","ts":"1774009200"},{"volume":"988","open":"3345","close":"3344.4","value":"3344.4","low":"3344.2","high":"3345","ts":"1774009500"},{"volume":"440","open":"3345.2","close":"3345.4","value":"3345.4","low":"3345","high":"3345.6","ts":"1774009800"},{"volume":"78","open":"3345.2","close":"3345.2","value":"3345.2","low":"3345","high":"3345.2","ts":"1774010100"},{"volume":"154","open":"3344.6","close":"3345","value":"3345","low":"3344.6","high":"3345","ts":"1774010400"},{"volume":"118","open":"3344.2","close":"3344.2","value":"3344.2","low":"3344","high":"3344.2","ts":"1774010700"},{"volume":"51","open":"3344.8","close":"3344.8","value":"3344.8","low":"3344.4","high":"3344.8","ts":"1774011000"},{"volume":"1019","open":"3347.2","close":"3346.6","value":"3346.6","low":"3346.4","high":"3347.2","ts":"1774011300"},{"volume":"585","open":"3346.6","close":"3346.6","value":"3346.6","low":"3346.2","high":"3346.6","ts":"1774011600"},{"volume":"292","open":"3346.6","close":"3346.4","value":"3346.4","low":"3346.4","high":"3346.6","ts":"1774011900"},{"volume":"1908","open":"3346","close":"3346","value":"3346","low":"3346","high":"3346.2","ts":"1774012200"},{"volume":"310","open":"3346.2","close":"3346","value":"3346","low":"3346","high":"3346.2","ts":"1774012500"},{"volume":"123","open":"3344.6","close":"3344.6","value":"3344.6","low":"3344.6","high":"3345","ts":"1774012800"},{"volume":"90","open":"3345.4","close":"3345.8","value":"3345.8","low":"3345.4","high":"3345.8","ts":"1774013100"},{"volume":"68","open":"3345.2","close":"3345.2","value":"3345.2","low":"3345","high":"3345.2","ts":"1774013400"},{"volume":"38","open":"3345.2","close":"3345.2","value":"3345.2","low":"3345","high":"3345.2","ts":"1774013700"},{"volume":"4961","open":"3344.4","close":"3343.6","value":"3343.6","low":"3343.6","high":"3344.4","ts":"1774014000"},{"volume":"1259","open":"3340","close":"3340.2","value":"3340.2","low":"3339.8","high":"3341.4","ts":"1774014300"},{"volume":"1296","open":"3341","close":"3341.4","value":"3341.4","low":"3340.8","high":"3341.4","ts":"1774014600"},{"volume":"220","open":"3341.2","close":"3341","value":"3341","low":"3340.8","high":"3341.2","ts":"1774014900"},{"volume":"249","open":"3337","close":"3336.4","value":"3336.4","low":"3336.4","high":"3337","ts":"1774015200"},{"volume":"477","open":"3337","close":"3336.8","value":"3336.8","low":"3336.8","high":"3337","ts":"1774015500"},{"volume":"408","open":"3336.2","close":"3336.4","value":"3336.4","low":"3336.2","high":"3336.4","ts":"1774015800"},{"volume":"788","open":"3336.4","close":"3336.2","value":"3336.2","low":"3336.2","high":"3336.4","ts":"1774016100"},{"volume":"256","open":"3334.4","close":"3333.8","value":"3333.8","low":"3333.8","high":"3334.6","ts":"1774016400"},{"volume":"743","open":"3335","close":"3335.8","value":"3335.8","low":"3335","high":"3335.8","ts":"1774016700"},{"volume":"340","open":"3335.4","close":"3335.2","value":"3335.2","low":"3335.2","high":"3335.4","ts":"1774017000"},{"volume":"1817","open":"3336.2","close":"3337","value":"3337","low":"3336","high":"3337","ts":"1774017300"},{"volume":"1305","open":"3337.8","close":"3338.2","value":"3338.2","low":"3337.8","high":"3338.2","ts":"1774017600"},{"volume":"617","open":"3340.4","close":"3340.2","value":"3340.2","low":"3340.2","high":"3340.6","ts":"1774017900"},{"volume":"707","open":"3341.8","close":"3341.6","value":"3341.6","low":"3341.6","high":"3342","ts":"1774018200"},{"volume":"371","open":"3341.4","close":"3341.8","value":"3341.8","low":"3341.4","high":"3342","ts":"1774018500"},{"volume":"3035","open":"3342.6","close":"3342.6","value":"3342.6","low":"3341","high":"3342.6","ts":"1774018800"},{"volume":"21","open":"3340.2","close":"3339.8","value":"3339.8","low":"3339.2","high":"3340.2","ts":"1774019100"},{"volume":"80","open":"3338.4","close":"3338.4","value":"3338.4","low":"3338.2","high":"3338.4","ts":"1774019400"},{"volume":"2542","open":"3340","close":"3340","value":"3340","low":"3339","high":"3340.2","ts":"1774019700"},{"volume":"377","open":"3335.8","close":"3336","value":"3336","low":"3335.8","high":"3336","ts":"1774020000"},{"volume":"48","open":"3336.6","close":"3336.4","value":"3336.4","low":"3336.4","high":"3336.6","ts":"1774020300"},{"volume":"38","open":"3337.2","close":"3336.8","value":"3336.8","low":"3336.8","high":"3337.2","ts":"1774020600"},{"volume":"1463","open":"3337.2","close":"3337.2","value":"3337.2","low":"3336.8","high":"3338","ts":"1774020900"},{"volume":"32","open":"3335","close":"3335","value":"3335","low":"3335","high":"3335","ts":"1774021500"},{"volume":"10","open":"3336.4","close":"3336.4","value":"3336.4","low":"3336.4","high":"3336.4","ts":"1774022400"},{"volume":"57","open":"3338.2","close":"3338.4","value":"3338.4","low":"3338.2","high":"3338.4","ts":"1774022700"},{"volume":"176","open":"3338","close":"3338.2","value":"3338.2","low":"3337.8","high":"3338.2","ts":"1774023000"},{"volume":"104","open":"3337.8","close":"3337.8","value":"3337.8","low":"3337.8","high":"3338","ts":"1774023300"},{"volume":"120","open":"3338.6","close":"3338.6","value":"3338.6","low":"3338.6","high":"3339","ts":"1774023600"},{"volume":"365","open":"3338.6","close":"3338.4","value":"3338.4","low":"3338.4","high":"3338.6","ts":"1774023900"},{"volume":"28","open":"3338.6","close":"3338.4","value":"3338.4","low":"3338.4","high":"3338.6","ts":"1774024200"},{"volume":"18","open":"3338.4","close":"3338.4","value":"3338.4","low":"3338.2","high":"3338.4","ts":"1774024500"},{"volume":"17","open":"3338.2","close":"3338.6","value":"3338.6","low":"3338.2","high":"3338.6","ts":"1774024800"},{"volume":"174","open":"3338.2","close":"3338.4","value":"3338.4","low":"3338.2","high":"3338.4","ts":"1774025100"},{"volume":"92","open":"3338.2","close":"3338.4","value":"3338.4","low":"3338","high":"3338.4","ts":"1774025400"},{"volume":"86","open":"3338","close":"3338","value":"3338","low":"3337.8","high":"3338","ts":"1774025700"},{"volume":"454","open":"3338","close":"3338","value":"3338","low":"3338","high":"3338.4","ts":"1774026000"},{"volume":"490","open":"3339","close":"3339.2","value":"3339.2","low":"3339","high":"3339.2","ts":"1774026300"},{"volume":"62","open":"3340.4","close":"3340.2","value":"3340.2","low":"3340","high":"3340.4","ts":"1774026600"},{"volume":"577","open":"3340","close":"3340.8","value":"3340.8","low":"3339.6","high":"3340.8","ts":"1774026900"},{"volume":"24","open":"3340","close":"3340","value":"3340","low":"3339.6","high":"3340","ts":"1774027200"},{"volume":"12","open":"3339.8","close":"3339.8","value":"3339.8","low":"3339.4","high":"3339.8","ts":"1774027500"},{"volume":"11","open":"3339.6","close":"3339.4","value":"3339.4","low":"3339.4","high":"3339.6","ts":"1774027800"},{"volume":"114","open":"3339.6","close":"3339.6","value":"3339.6","low":"3339.4","high":"3339.6","ts":"1774028100"},{"volume":"10","open":"3339.8","close":"3339.8","value":"3339.8","low":"3339.6","high":"3339.8","ts":"1774028400"},{"volume":"43","open":"3340","close":"3339.8","value":"3339.8","low":"3339.8","high":"3340","ts":"1774028700"},{"volume":"22","open":"3340.2","close":"3340.2","value":"3340.2","low":"3339.8","high":"3340.2","ts":"1774029000"},{"volume":"196","open":"3340","close":"3340.4","value":"3340.4","low":"3340","high":"3340.4","ts":"1774029300"},{"volume":"119","open":"3340.4","close":"3340.2","value":"3340.2","low":"3340.2","high":"3340.4","ts":"1774029600"},{"volume":"781","open":"3340","close":"3340.2","value":"3340.2","low":"3340","high":"3340.2","ts":"1774029900"},{"volume":"82","open":"3340.2","close":"3340","value":"3340","low":"3340","high":"3340.2","ts":"1774030200"},{"volume":"20","open":"3340.4","close":"3340.4","value":"3340.4","low":"3340.4","high":"3340.4","ts":"1774030500"},{"volume":"240","open":"3340.4","close":"3340.4","value":"3340.4","low":"3340.2","high":"3340.4","ts":"1774030800"},{"volume":"131","open":"3340.4","close":"3340.6","value":"3340.6","low":"3340.4","high":"3340.6","ts":"1774031100"},{"volume":"11","open":"3340.6","close":"3340.8","value":"3340.8","low":"3340.6","high":"3340.8","ts":"1774031400"},{"volume":"29","open":"3340.4","close":"3341","value":"3341","low":"3340.4","high":"3341","ts":"1774031700"},{"volume":"6","open":"3340.8","close":"3340.8","value":"3340.8","low":"3340.8","high":"3340.8","ts":"1774032000"},{"volume":"222","open":"3339.6","close":"3339.4","value":"3339.4","low":"3339.4","high":"3339.8","ts":"1774032300"},{"volume":"782","open":"3339.6","close":"3338.6","value":"3338.6","low":"3338.6","high":"3339.6","ts":"1774032600"},{"volume":"197","open":"3338","close":"3338.2","value":"3338.2","low":"3338","high":"3338.2","ts":"1774032900"},{"volume":"6","open":"3338.4","close":"3338.2","value":"3338.2","low":"3338.2","high":"3338.4","ts":"1774033200"},{"volume":"98","open":"3338.6","close":"3338.2","value":"3338.2","low":"3338.2","high":"3338.6","ts":"1774033500"},{"volume":"291","open":"3339","close":"3339","value":"3339","low":"3338.6","high":"3339","ts":"1774033800"},{"volume":"368","open":"3338.8","close":"3338.8","value":"3338.8","low":"3338.2","high":"3338.8","ts":"1774034100"},{"volume":"722","open":"3338.8","close":"3338.8","value":"3338.8","low":"3338.8","high":"3339","ts":"1774034400"},{"volume":"115","open":"3339.2","close":"3339.2","value":"3339.2","low":"3339","high":"3339.2","ts":"1774034700"},{"volume":"424","open":"3339","close":"3339","value":"3339","low":"3338.2","high":"3339","ts":"1774035000"},{"volume":"62","open":"3339.2","close":"3339.4","value":"3339.4","low":"3339.2","high":"3339.4","ts":"1774035300"},{"volume":"13","open":"3337.2","close":"3337.2","value":"3337.2","low":"3337.2","high":"3337.2","ts":"1774035600"},{"volume":"51","open":"3336.8","close":"3337","value":"3337","low":"3336.8","high":"3337.4","ts":"1774035900"},{"volume":"33","open":"3336.8","close":"3336.2","value":"3336.2","low":"3336.2","high":"3336.8","ts":"1774036200"},{"volume":"8","open":"3336","close":"3336","value":"3336","low":"3335.6","high":"3336","ts":"1774036500"},{"volume":"2951","open":"3337","close":"3334.2","value":"3334.2","low":"3333.2","high":"3337","ts":"1774036800"},{"volume":"37","open":"3334","close":"3334","value":"3334","low":"3334","high":"3334","ts":"1774037100"},{"volume":"33","open":"3333.6","close":"3333.6","value":"3333.6","low":"3333.6","high":"3333.8","ts":"1774037400"},{"volume":"221","open":"3332.6","close":"3332.8","value":"3332.8","low":"3332.6","high":"3332.8","ts":"1774037700"},{"volume":"54","open":"3332.2","close":"3332.2","value":"3332.2","low":"3332.2","high":"3332.4","ts":"1774038000"},{"volume":"257","open":"3332","close":"3332.6","value":"3332.6","low":"3332","high":"3332.6","ts":"1774038300"},{"volume":"136","open":"3330.4","close":"3330.4","value":"3330.4","low":"3330.4","high":"3330.4","ts":"1774038600"},{"volume":"308","open":"3331.6","close":"3333","value":"3333","low":"3331.6","high":"3333","ts":"1774038900"},{"volume":"8264","open":"3333","close":"3335.2","value":"3335.2","low":"3331.6","high":"3335.2","ts":"1774039200"},{"volume":"4419","open":"3335","close":"3337.8","value":"3337.8","low":"3332.2","high":"3337.8","ts":"1774039500"},{"volume":"1047","open":"3340.2","close":"3340.2","value":"3340.2","low":"3340.2","high":"3340.2","ts":"1774238100"},{"volume":"1083","open":"3337.8","close":"3338","value":"3338","low":"3337.6","high":"3338.2","ts":"1774238400"},{"volume":"160","open":"3338.8","close":"3337.6","value":"3337.6","low":"3337.6","high":"3339","ts":"1774238700"},{"volume":"719","open":"3334.4","close":"3333.2","value":"3333.2","low":"3333.2","high":"3334.4","ts":"1774239000"},{"volume":"203","open":"3335","close":"3335","value":"3335","low":"3335","high":"3335.2","ts":"1774239300"},{"volume":"901","open":"3337.4","close":"3336.6","value":"3336.6","low":"3336.6","high":"3338.8","ts":"1774239600"},{"volume":"790","open":"3336.6","close":"3336.6","value":"3336.6","low":"3336.4","high":"3336.8","ts":"1774239900"},{"volume":"122","open":"3339.8","close":"3339.8","value":"3339.8","low":"3339.2","high":"3339.8","ts":"1774240200"},{"volume":"38","open":"3339.2","close":"3339.2","value":"3339.2","low":"3339","high":"3339.2","ts":"1774240500"},{"volume":"23","open":"3341","close":"3341","value":"3341","low":"3341","high":"3341","ts":"1774240800"},{"volume":"567","open":"3341.2","close":"3341","value":"3341","low":"3341","high":"3341.6","ts":"1774241100"},{"volume":"21","open":"3340.2","close":"3341.4","value":"3341.4","low":"3340.2","high":"3341.4","ts":"1774241400"},{"volume":"135","open":"3340.8","close":"3340","value":"3340","low":"3340","high":"3340.8","ts":"1774241700"},{"volume":"5","open":"3340.2","close":"3341","value":"3341","low":"3340.2","high":"3341","ts":"1774242000"},{"volume":"36","open":"3341.8","close":"3341.8","value":"3341.8","low":"3341.8","high":"3341.8","ts":"1774242300"},{"volume":"19","open":"3346.2","close":"3347.4","value":"3347.4","low":"3346.2","high":"3347.4","ts":"1774242600"},{"volume":"96","open":"3346","close":"3346","value":"3346","low":"3346","high":"3346.8","ts":"1774242900"},{"volume":"182","open":"3347","close":"3347","value":"3347","low":"3346.8","high":"3347","ts":"1774243200"},{"volume":"2233","open":"3347.8","close":"3349.4","value":"3349.4","low":"3347.8","high":"3349.4","ts":"1774243500"},{"volume":"15","open":"3348.4","close":"3348.4","value":"3348.4","low":"3348.4","high":"3349","ts":"1774243800"},{"volume":"158","open":"3348.6","close":"3346.6","value":"3346.6","low":"3346.6","high":"3348.6","ts":"1774244100"},{"volume":"26","open":"3347.2","close":"3345.8","value":"3345.8","low":"3345.8","high":"3347.2","ts":"1774244400"},{"volume":"5","open":"3346.2","close":"3346.2","value":"3346.2","low":"3346.2","high":"3346.2","ts":"1774244700"},{"volume":"140","open":"3346.2","close":"3347.6","value":"3347.6","low":"3346.2","high":"3347.6","ts":"1774245000"},{"volume":"262","open":"3347.6","close":"3346.8","value":"3346.8","low":"3346.8","high":"3347.6","ts":"1774245300"},{"volume":"330","open":"3346.2","close":"3345.4","value":"3345.4","low":"3345.4","high":"3346.2","ts":"1774245600"},{"volume":"56","open":"3343.2","close":"3343","value":"3343","low":"3343","high":"3343.8","ts":"1774245900"},{"volume":"270","open":"3343.2","close":"3343.2","value":"3343.2","low":"3342","high":"3343.2","ts":"1774246200"},{"volume":"960","open":"3343.2","close":"3343.8","value":"3343.8","low":"3343.2","high":"3344","ts":"1774246500"},{"volume":"191","open":"3344.2","close":"3344.2","value":"3344.2","low":"3344.2","high":"3344.4","ts":"1774246800"},{"volume":"3803","open":"3338.2","close":"3337.2","value":"3337.2","low":"3337","high":"3338.4","ts":"1774247100"},{"volume":"620","open":"3334.8","close":"3335.8","value":"3335.8","low":"3334.6","high":"3336","ts":"1774247400"},{"volume":"197","open":"3336.8","close":"3336.6","value":"3336.6","low":"3336","high":"3336.8","ts":"1774247700"},{"volume":"66","open":"3336.4","close":"3335.4","value":"3335.4","low":"3335.4","high":"3336.4","ts":"1774248000"},{"volume":"5206","open":"3330","close":"3329.2","value":"3329.2","low":"3328.6","high":"3330.4","ts":"1774248300"},{"volume":"1809","open":"3331","close":"3330.2","value":"3330.2","low":"3329.2","high":"3331.8","ts":"1774248600"},{"volume":"1091","open":"3330.4","close":"3330.6","value":"3330.6","low":"3330.2","high":"3331","ts":"1774248900"},{"volume":"789","open":"3330.4","close":"3331.4","value":"3331.4","low":"3330.4","high":"3331.4","ts":"1774249200"},{"volume":"3113","open":"3331.2","close":"3331.8","value":"3331.8","low":"3330.8","high":"3332","ts":"1774249500"},{"volume":"1041","open":"3332.2","close":"3333","value":"3333","low":"3332.2","high":"3333.4","ts":"1774249800"},{"volume":"3601","open":"3331","close":"3331.4","value":"3331.4","low":"3330.6","high":"3332.4","ts":"1774250100"},{"volume":"1836","open":"3332.4","close":"3331.8","value":"3331.8","low":"3331.8","high":"3333","ts":"1774250400"},{"volume":"1242","open":"3329.8","close":"3330.8","value":"3330.8","low":"3329.6","high":"3331","ts":"1774250700"},{"volume":"2380","open":"3333.6","close":"3334.4","value":"3334.4","low":"3333.6","high":"3334.6","ts":"1774251000"},{"volume":"608","open":"3336.4","close":"3336.4","value":"3336.4","low":"3335.8","high":"3336.6","ts":"1774251300"},{"volume":"1942","open":"3334.6","close":"3335.2","value":"3335.2","low":"3334","high":"3335.2","ts":"1774251600"},{"volume":"7484","open":"3332.8","close":"3332.4","value":"3332.4","low":"3330","high":"3332.8","ts":"1774251900"},{"volume":"5371","open":"3341","close":"3343","value":"3343","low":"3339.8","high":"3343.4","ts":"1774252200"},{"volume":"2361","open":"3341.4","close":"3340","value":"3340","low":"3339.6","high":"3341.4","ts":"1774252500"},{"volume":"2453","open":"3339.4","close":"3338.8","value":"3338.8","low":"3338","high":"3340","ts":"1774252800"},{"volume":"576","open":"3341.2","close":"3340.8","value":"3340.8","low":"3340.8","high":"3341.6","ts":"1774253100"},{"volume":"304","open":"3339.2","close":"3339.2","value":"3339.2","low":"3339.2","high":"3340","ts":"1774253400"},{"volume":"898","open":"3336.8","close":"3336.6","value":"3336.6","low":"3336.4","high":"3337","ts":"1774253700"},{"volume":"2908","open":"3332.8","close":"3331.4","value":"3331.4","low":"3331.4","high":"3333.6","ts":"1774254000"},{"volume":"578","open":"3332.4","close":"3332","value":"3332","low":"3331.8","high":"3332.8","ts":"1774254300"},{"volume":"574","open":"3331.8","close":"3331.6","value":"3331.6","low":"3331","high":"3332.2","ts":"1774254600"},{"volume":"294","open":"3331.6","close":"3332.2","value":"3332.2","low":"3331.6","high":"3332.2","ts":"1774254900"},{"volume":"1028","open":"3333.6","close":"3333.4","value":"3333.4","low":"3333.4","high":"3333.8","ts":"1774255200"},{"volume":"568","open":"3337.2","close":"3338","value":"3338","low":"3337.2","high":"3338.4","ts":"1774255500"},{"volume":"356","open":"3338","close":"3338.2","value":"3338.2","low":"3338","high":"3338.6","ts":"1774255800"},{"volume":"392","open":"3336.4","close":"3335.2","value":"3335.2","low":"3334.8","high":"3336.4","ts":"1774256100"},{"volume":"577","open":"3333.8","close":"3333.2","value":"3333.2","low":"3333.2","high":"3334","ts":"1774256400"},{"volume":"294","open":"3334.6","close":"3335","value":"3335","low":"3334.2","high":"3335.4","ts":"1774256700"},{"volume":"391","open":"3335.8","close":"3336","value":"3336","low":"3335.2","high":"3336.4","ts":"1774257000"},{"volume":"880","open":"3335.2","close":"3335.8","value":"3335.8","low":"3335","high":"3336","ts":"1774257300"},{"volume":"312","open":"3335","close":"3335.4","value":"3335.4","low":"3335","high":"3336","ts":"1774257600"},{"volume":"1305","open":"3336.2","close":"3334.6","value":"3334.6","low":"3334.2","high":"3336.2","ts":"1774257900"},{"volume":"289","open":"3332.6","close":"3332.2","value":"3332.2","low":"3331.8","high":"3333","ts":"1774258200"},{"volume":"1722","open":"3333","close":"3332.6","value":"3332.6","low":"3332.6","high":"3334","ts":"1774258500"},{"volume":"523","open":"3331.6","close":"3332","value":"3332","low":"3331.4","high":"3332.4","ts":"1774258800"},{"volume":"1019","open":"3329.2","close":"3330.2","value":"3330.2","low":"3329","high":"3330.6","ts":"1774259100"},{"volume":"438","open":"3327.8","close":"3328.4","value":"3328.4","low":"3327.6","high":"3328.8","ts":"1774259400"},{"volume":"1681","open":"3327.2","close":"3328","value":"3328","low":"3327.2","high":"3328","ts":"1774259700"},{"volume":"3128","open":"3324.8","close":"3322","value":"3322","low":"3321.2","high":"3324.8","ts":"1774260000"},{"volume":"497","open":"3320.8","close":"3322","value":"3322","low":"3320.6","high":"3322","ts":"1774260300"},{"volume":"5515","open":"3323","close":"3322.8","value":"3322.8","low":"3321","high":"3324.2","ts":"1774260600"},{"volume":"13652","open":"3322.8","close":"3319","value":"3319","low":"3319","high":"3323.6","ts":"1774260900"},{"volume":"15965","open":"3319","close":"3318.6","value":"3318.6","low":"3318.6","high":"3321.8","ts":"1774261200"},{"volume":"27919","open":"3318.6","close":"3313","value":"3313","low":"3312.6","high":"3319","ts":"1774261500"},{"volume":"26941","open":"3312.8","close":"3307.2","value":"3307.2","low":"3306","high":"3313.6","ts":"1774261800"},{"volume":"57490","open":"3307.2","close":"3294.2","value":"3294.2","low":"3292.8","high":"3307.2","ts":"1774262100"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"174","open":"3393.4","close":"3393","value":"3393","low":"3392.8","high":"3393.4","ts":"1773655200"},{"volume":"65","open":"3391","close":"3391","value":"3391","low":"3391","high":"3391.2","ts":"1773658800"},{"volume":"1483","open":"3381.6","close":"3381.6","value":"3381.6","low":"3381.4","high":"3382","ts":"1773662400"},{"volume":"581","open":"3377.4","close":"3376.6","value":"3376.6","low":"3376","high":"3377.4","ts":"1773666000"},{"volume":"3623","open":"3379.8","close":"3380.6","value":"3380.6","low":"3379.8","high":"3382","ts":"1773669600"},{"volume":"16","open":"3384.2","close":"3384.2","value":"3384.2","low":"3384.2","high":"3384.2","ts":"1773673200"},{"volume":"442","open":"3383.8","close":"3384","value":"3384","low":"3383.8","high":"3384","ts":"1773676800"},{"volume":"177","open":"3381.4","close":"3381.6","value":"3381.6","low":"3381","high":"3381.6","ts":"1773680400"},{"volume":"33","open":"3381.2","close":"3381.4","value":"3381.4","low":"3381.2","high":"3381.4","ts":"1773684000"},{"volume":"23","open":"3382.2","close":"3382","value":"3382","low":"3382","high":"3382.2","ts":"1773687600"},{"volume":"1932","open":"3381.2","close":"3382","value":"3382","low":"3381","high":"3382","ts":"1773691200"},{"volume":"1880","open":"3384","close":"3384","value":"3384","low":"3384","high":"3384","ts":"1773716400"},{"volume":"3","open":"3388.4","close":"3388.4","value":"3388.4","low":"3388.4","high":"3388.4","ts":"1773720000"},{"volume":"206","open":"3389.2","close":"3389.4","value":"3389.4","low":"3389","high":"3389.4","ts":"1773723600"},{"volume":"664","open":"3382.8","close":"3383","value":"3383","low":"3382.8","high":"3383.6","ts":"1773727200"},{"volume":"1192","open":"3381","close":"3381.6","value":"3381.6","low":"3380.8","high":"3381.8","ts":"1773730800"},{"volume":"269","open":"3382.4","close":"3382.6","value":"3382.6","low":"3382.2","high":"3382.6","ts":"1773734400"},{"volume":"211","open":"3378.6","close":"3378.4","value":"3378.4","low":"3378.4","high":"3378.6","ts":"1773738000"},{"volume":"616","open":"3377.8","close":"3378.2","value":"3378.2","low":"3377.6","high":"3378.2","ts":"1773741600"},{"volume":"916","open":"3375.2","close":"3375","value":"3375","low":"3374.6","high":"3375.2","ts":"1773745200"},{"volume":"224","open":"3373.2","close":"3373","value":"3373","low":"3373","high":"3373.4","ts":"1773748800"},{"volume":"456","open":"3362","close":"3362","value":"3362","low":"3361.6","high":"3362","ts":"1773752400"},{"volume":"1434","open":"3358","close":"3355.8","value":"3355.8","low":"3355.4","high":"3358.2","ts":"1773756000"},{"volume":"739","open":"3354","close":"3354","value":"3354","low":"3354","high":"3354","ts":"1773759600"},{"volume":"81","open":"3358.4","close":"3358.4","value":"3358.4","low":"3358.2","high":"3358.4","ts":"1773763200"},{"volume":"14","open":"3357.4","close":"3357.2","value":"3357.2","low":"3357.2","high":"3357.4","ts":"1773766800"},{"volume":"46","open":"3355.8","close":"3356.2","value":"3356.2","low":"3355.8","high":"3356.2","ts":"1773770400"},{"volume":"31","open":"3357.8","close":"3357.8","value":"3357.8","low":"3357.4","high":"3357.8","ts":"1773774000"},{"volume":"1901","open":"3355.6","close":"3356.8","value":"3356.8","low":"3355","high":"3357","ts":"1773777600"},{"volume":"2108","open":"3358.8","close":"3358.8","value":"3358.8","low":"3358.8","high":"3358.8","ts":"1773802800"},{"volume":"67","open":"3355","close":"3355.4","value":"3355.4","low":"3355","high":"3355.4","ts":"1773806400"},{"volume":"423","open":"3357.6","close":"3357.8","value":"3357.8","low":"3357.2","high":"3358","ts":"1773810000"},{"volume":"593","open":"3361.8","close":"3363.2","value":"3363.2","low":"3361.6","high":"3363.4","ts":"1773813600"},{"volume":"551","open":"3372.8","close":"3373","value":"3373","low":"3372.6","high":"3373","ts":"1773817200"},{"volume":"517","open":"3369.2","close":"3369.6","value":"3369.6","low":"3369.2","high":"3369.6","ts":"1773820800"},{"volume":"974","open":"3369.8","close":"3369.4","value":"3369.4","low":"3369.2","high":"3369.8","ts":"1773824400"},{"volume":"425","open":"3365.8","close":"3365.2","value":"3365.2","low":"3365.2","high":"3366","ts":"1773828000"},{"volume":"1152","open":"3363.4","close":"3363.8","value":"3363.8","low":"3362.4","high":"3363.8","ts":"1773831600"},{"volume":"982","open":"3359","close":"3359","value":"3359","low":"3359","high":"3359.4","ts":"1773835200"},{"volume":"604","open":"3339.2","close":"3339","value":"3339","low":"3338.8","high":"3339.4","ts":"1773838800"},{"volume":"955","open":"3343.6","close":"3343.6","value":"3343.6","low":"3343","high":"3344.6","ts":"1773842400"},{"volume":"274","open":"3342.6","close":"3342.6","value":"3342.6","low":"3342.6","high":"3342.6","ts":"1773846000"},{"volume":"1045","open":"3348.6","close":"3348.2","value":"3348.2","low":"3348.2","high":"3349.8","ts":"1773849600"},{"volume":"87","open":"3346.4","close":"3346.6","value":"3346.6","low":"3346.2","high":"3346.8","ts":"1773853200"},{"volume":"56","open":"3345.2","close":"3345.2","value":"3345.2","low":"3345.2","high":"3345.8","ts":"1773856800"},{"volume":"5200","open":"3342.4","close":"3343","value":"3343","low":"3342.2","high":"3343.2","ts":"1773860400"},{"volume":"2195","open":"3342.2","close":"3343","value":"3343","low":"3340.4","high":"3343","ts":"1773864000"},{"volume":"1319","open":"3347.2","close":"3347.2","value":"3347.2","low":"3347.2","high":"3347.2","ts":"1773889200"},{"volume":"2003","open":"3353","close":"3351.4","value":"3351.4","low":"3351.4","high":"3353.6","ts":"1773892800"},{"volume":"128","open":"3354.6","close":"3354.4","value":"3354.4","low":"3354.2","high":"3354.6","ts":"1773896400"},{"volume":"5857","open":"3347.6","close":"3349.8","value":"3349.8","low":"3347","high":"3349.8","ts":"1773900000"},{"volume":"2542","open":"3346.4","close":"3347.6","value":"3347.6","low":"3346.4","high":"3347.6","ts":"1773903600"},{"volume":"1678","open":"3350.8","close":"3351.4","value":"3351.4","low":"3350.2","high":"3351.4","ts":"1773907200"},{"volume":"678","open":"3343.6","close":"3343.8","value":"3343.8","low":"3343.4","high":"3344","ts":"1773910800"},{"volume":"424","open":"3339.2","close":"3339.8","value":"3339.8","low":"3339.2","high":"3340","ts":"1773914400"},{"volume":"3436","open":"3345.2","close":"3345.8","value":"3345.8","low":"3344.2","high":"3346.8","ts":"1773918000"},{"volume":"3675","open":"3331.6","close":"3332.2","value":"3332.2","low":"3331.2","high":"3333.2","ts":"1773921600"},{"volume":"4024","open":"3321.6","close":"3321","value":"3321","low":"3320.6","high":"3322","ts":"1773925200"},{"volume":"22535","open":"3331.6","close":"3329.6","value":"3329.6","low":"3329.6","high":"3332.4","ts":"1773928800"},{"volume":"36","open":"3326","close":"3326","value":"3326","low":"3326","high":"3326","ts":"1773932400"},{"volume":"97","open":"3321.4","close":"3321","value":"3321","low":"3321","high":"3321.4","ts":"1773936000"},{"volume":"331","open":"3324","close":"3324","value":"3324","low":"3324","high":"3324.4","ts":"1773939600"},{"volume":"131","open":"3328.8","close":"3329","value":"3329","low":"3328.8","high":"3329","ts":"1773943200"},{"volume":"515","open":"3331.2","close":"3331.4","value":"3331.4","low":"3331.2","high":"3331.4","ts":"1773946800"},{"volume":"3402","open":"3329.2","close":"3329.2","value":"3329.2","low":"3328.2","high":"3332.4","ts":"1773950400"},{"volume":"462","open":"3332","close":"3332","value":"3332","low":"3332","high":"3332","ts":"1773975600"},{"volume":"486","open":"3336.6","close":"3336.8","value":"3336.8","low":"3336.6","high":"3336.8","ts":"1773979200"},{"volume":"65","open":"3338","close":"3338","value":"3338","low":"3337.8","high":"3338","ts":"1773982800"},{"volume":"3505","open":"3343.2","close":"3344.8","value":"3344.8","low":"3343","high":"3344.8","ts":"1773986400"},{"volume":"3797","open":"3369.4","close":"3369.4","value":"3369.4","low":"3368.2","high":"3369.4","ts":"1773990000"},{"volume":"2188","open":"3376.8","close":"3376.4","value":"3376.4","low":"3376.2","high":"3377.4","ts":"1773993600"},{"volume":"1328","open":"3364","close":"3364.4","value":"3364.4","low":"3363.8","high":"3364.4","ts":"1773997200"},{"volume":"344","open":"3356","close":"3356","value":"3356","low":"3355.8","high":"3356.4","ts":"1774000800"},{"volume":"915","open":"3351.8","close":"3350.4","value":"3350.4","low":"3350","high":"3352","ts":"1774004400"},{"volume":"1019","open":"3347.2","close":"3346.6","value":"3346.6","low":"3346.4","high":"3347.2","ts":"1774008000"},{"volume":"220","open":"3341.2","close":"3341","value":"3341","low":"3340.8","high":"3341.2","ts":"1774011600"},{"volume":"371","open":"3341.4","close":"3341.8","value":"3341.8","low":"3341.4","high":"3342","ts":"1774015200"},{"volume":"32","open":"3335","close":"3335","value":"3335","low":"3335","high":"3335","ts":"1774018800"},{"volume":"86","open":"3338","close":"3338","value":"3338","low":"3337.8","high":"3338","ts":"1774022400"},{"volume":"196","open":"3340","close":"3340.4","value":"3340.4","low":"3340","high":"3340.4","ts":"1774026000"},{"volume":"6630","open":"3339.6","close":"3338.2","value":"3338.2","low":"3338","high":"3341","ts":"1774029600"},{"volume":"15233","open":"3338.2","close":"3336","value":"3336","low":"3335.6","high":"3340","ts":"1774033200"},{"volume":"29701","open":"3335.6","close":"3337.8","value":"3337.8","low":"3330.2","high":"3337.8","ts":"1774036800"},{"volume":"1047","open":"3340.2","close":"3340.2","value":"3340.2","low":"3340.2","high":"3340.2","ts":"1774234800"},{"volume":"135","open":"3340.8","close":"3340","value":"3340","low":"3340","high":"3340.8","ts":"1774238400"},{"volume":"262","open":"3347.6","close":"3346.8","value":"3346.8","low":"3346.8","high":"3347.6","ts":"1774242000"},{"volume":"1091","open":"3330.4","close":"3330.6","value":"3330.6","low":"3330.2","high":"3331","ts":"1774245600"},{"volume":"2361","open":"3341.4","close":"3340","value":"3340","low":"3339.6","high":"3341.4","ts":"1774249200"},{"volume":"80055","open":"3336.6","close":"3335.2","value":"3335.2","low":"3329","high":"3341.2","ts":"1774252800"},{"volume":"67202","open":"3335","close":"3328","value":"3328","low":"3327","high":"3336.6","ts":"1774256400"},{"volume":"191376","open":"3328","close":"3294.2","value":"3294.2","low":"3292.8","high":"3328.6","ts":"1774260000"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"1031564","open":"3512.6","close":"3508.8","value":"3508.8","low":"3481","high":"3529.6","ts":"1771534800"},{"volume":"46556","open":"3509.2","close":"3506","value":"3506","low":"3498.6","high":"3509.8","ts":"1771621200"},{"volume":"89629","open":"3509.2","close":"3518","value":"3518","low":"3509.2","high":"3521.2","ts":"1771707600"},{"volume":"69935","open":"3518.4","close":"3522","value":"3522","low":"3518","high":"3524.8","ts":"1771794000"},{"volume":"1128091","open":"3525","close":"3505.4","value":"3505.4","low":"3502.2","high":"3541.8","ts":"1771880400"},{"volume":"682195","open":"3507.4","close":"3504","value":"3504","low":"3502.4","high":"3516.8","ts":"1771966800"},{"volume":"1064576","open":"3507.2","close":"3480","value":"3480","low":"3473.4","high":"3523","ts":"1772053200"},{"volume":"1310911","open":"3485","close":"3463.6","value":"3463.6","low":"3433.2","high":"3487.8","ts":"1772139600"},{"volume":"358208","open":"3462","close":"3437.2","value":"3437.2","low":"3431.2","high":"3472.4","ts":"1772226000"},{"volume":"172838","open":"3436.2","close":"3446","value":"3446","low":"3433.8","high":"3457.6","ts":"1772312400"},{"volume":"1547557","open":"3446.2","close":"3424.8","value":"3424.8","low":"3407.6","high":"3464.4","ts":"1772398800"},{"volume":"32238","open":"3383.4","close":"3383.2","value":"3383.2","low":"3380","high":"3384","ts":"1772485200"},{"volume":"1349414","open":"3385.4","close":"3378","value":"3378","low":"3365.4","high":"3408","ts":"1772571600"},{"volume":"1202273","open":"3383.8","close":"3414.6","value":"3414.6","low":"3376","high":"3423.8","ts":"1772658000"},{"volume":"1112077","open":"3418.2","close":"3376.8","value":"3376.8","low":"3376.2","high":"3423.2","ts":"1772744400"},{"volume":"1261687","open":"3376.8","close":"3432","value":"3432","low":"3090","high":"3432.2","ts":"1773003600"},{"volume":"51852","open":"3384","close":"3389","value":"3389","low":"3380.6","high":"3389","ts":"1773090000"},{"volume":"890871","open":"3389","close":"3374.6","value":"3374.6","low":"3364.4","high":"3401.2","ts":"1773176400"},{"volume":"991174","open":"3375","close":"3375.2","value":"3375.2","low":"3365.4","high":"3391.6","ts":"1773262800"},{"volume":"888418","open":"3381","close":"3376.6","value":"3376.6","low":"3375","high":"3414.2","ts":"1773349200"},{"volume":"45356","open":"3378.8","close":"3384","value":"3384","low":"3376.8","high":"3385","ts":"1773435600"},{"volume":"49716","open":"3384","close":"3392","value":"3392","low":"3384","high":"3392.4","ts":"1773522000"},{"volume":"829552","open":"3398","close":"3382","value":"3382","low":"3373.8","high":"3408.4","ts":"1773608400"},{"volume":"1182209","open":"3384","close":"3356.8","value":"3356.8","low":"3347.2","high":"3390.6","ts":"1773694800"},{"volume":"1209960","open":"3358.8","close":"3343","value":"3343","low":"3337.4","high":"3375.8","ts":"1773781200"},{"volume":"959250","open":"3339.8","close":"3329.2","value":"3329.2","low":"3311.2","high":"3341.4","ts":"1773867600"},{"volume":"1476080","open":"3332","close":"3337.8","value":"3337.8","low":"3330.2","high":"3403","ts":"1773954000"},{"volume":"702559","open":"3340.2","close":"3294.2","value":"3294.2","low":"3292.8","high":"3349.8","ts":"1774213200"}]},{"range":"year","tabText":"Год","data":[{"volume":"2574809","open":"3620","close":"3597.6","value":"3597.6","low":"3571.8","high":"3624","ts":"1742763600"},{"volume":"3251154","open":"3601","close":"3619.8","value":"3619.8","low":"3547.6","high":"3625","ts":"1742850000"},{"volume":"2205657","open":"3624.2","close":"3557.6","value":"3557.6","low":"3541.4","high":"3632.4","ts":"1742936400"},{"volume":"4634442","open":"3560","close":"3398.8","value":"3398.8","low":"3385","high":"3563","ts":"1743022800"},{"volume":"2340267","open":"3299.6","close":"3304","value":"3304","low":"3292.2","high":"3364","ts":"1743109200"},{"volume":"601","open":"3255.4","close":"3255.4","value":"3255.4","low":"3255.4","high":"3255.4","ts":"1743195600"},{"volume":"15767","open":"3255.4","close":"3255.4","value":"3255.4","low":"3255.4","high":"3255.4","ts":"1743282000"},{"volume":"4766062","open":"3212","close":"3365.4","value":"3365.4","low":"3200","high":"3377.2","ts":"1743368400"},{"volume":"4635145","open":"3368","close":"3252.2","value":"3252.2","low":"3231","high":"3424","ts":"1743454800"},{"volume":"3563249","open":"3258","close":"3302.2","value":"3302.2","low":"3225","high":"3315.6","ts":"1743541200"},{"volume":"4465284","open":"3315","close":"3272.4","value":"3272.4","low":"3188.2","high":"3343.6","ts":"1743627600"},{"volume":"7285667","open":"3305","close":"3040","value":"3040","low":"3024","high":"3313","ts":"1743714000"},{"volume":"852335","open":"3035","close":"3047","value":"3047","low":"2992.6","high":"3066.2","ts":"1743800400"},{"volume":"857969","open":"3050.6","close":"3113.4","value":"3113.4","low":"3041","high":"3114.6","ts":"1743886800"},{"volume":"10795551","open":"3027","close":"3096.6","value":"3096.6","low":"2868","high":"3199","ts":"1743973200"},{"volume":"5646723","open":"3115.2","close":"2999.6","value":"2999.6","low":"2972.4","high":"3154.8","ts":"1744059600"},{"volume":"9178622","open":"2977","close":"3148.8","value":"3148.8","low":"2875","high":"3153.8","ts":"1744146000"},{"volume":"4409546","open":"3160","close":"3101.2","value":"3101.2","low":"3055.2","high":"3162","ts":"1744232400"},{"volume":"3802686","open":"3116.8","close":"3169.4","value":"3169.4","low":"3101.2","high":"3170","ts":"1744318800"},{"volume":"463241","open":"3176.2","close":"3180","value":"3180","low":"3173","high":"3188.4","ts":"1744405200"},{"volume":"430466","open":"3179.8","close":"3190","value":"3190","low":"3153.2","high":"3193","ts":"1744491600"},{"volume":"2678679","open":"3187.4","close":"3104","value":"3104","low":"3079","high":"3191","ts":"1744578000"},{"volume":"226493","open":"3131","close":"3147.8","value":"3147.8","low":"3126","high":"3148","ts":"1744664400"},{"volume":"2934512","open":"3135.2","close":"3172","value":"3172","low":"3112","high":"3203.4","ts":"1744750800"},{"volume":"3543768","open":"3175","close":"3225","value":"3225","low":"3156","high":"3225","ts":"1744837200"},{"volume":"3612833","open":"3185.2","close":"3145.8","value":"3145.8","low":"3127","high":"3194.8","ts":"1744923600"},{"volume":"189205","open":"3224","close":"3225","value":"3225","low":"3219","high":"3232","ts":"1745182800"},{"volume":"3814374","open":"3228","close":"3276.2","value":"3276.2","low":"3210","high":"3303.4","ts":"1745269200"},{"volume":"4234967","open":"3283.2","close":"3214.6","value":"3214.6","low":"3177.4","high":"3286","ts":"1745355600"},{"volume":"1949164","open":"3220","close":"3212","value":"3212","low":"3203.2","high":"3241","ts":"1745442000"},{"volume":"3488238","open":"3220","close":"3284.4","value":"3284.4","low":"3220","high":"3289","ts":"1745528400"},{"volume":"1129186","open":"3301.6","close":"3314.8","value":"3314.8","low":"3300.4","high":"3347.8","ts":"1745614800"},{"volume":"225779","open":"3324","close":"3324.4","value":"3324.4","low":"3317.2","high":"3330","ts":"1745701200"},{"volume":"3231465","open":"3319.6","close":"3279.8","value":"3279.8","low":"3268","high":"3331.8","ts":"1745787600"},{"volume":"2318600","open":"3288.8","close":"3224.6","value":"3224.6","low":"3209.8","high":"3294","ts":"1745874000"},{"volume":"2833963","open":"3225","close":"3169.8","value":"3169.8","low":"3154","high":"3228.6","ts":"1745960400"},{"volume":"2645295","open":"3180","close":"3006.8","value":"3006.8","low":"3002","high":"3180","ts":"1746133200"},{"volume":"276477","open":"3009.8","close":"3022.2","value":"3022.2","low":"3001.4","high":"3034.8","ts":"1746219600"},{"volume":"338718","open":"3037.8","close":"3042","value":"3042","low":"3028.8","high":"3056.8","ts":"1746306000"},{"volume":"3471995","open":"3042","close":"2946.2","value":"2946.2","low":"2921","high":"3043","ts":"1746392400"},{"volume":"4417015","open":"2948.8","close":"3042","value":"3042","low":"2911","high":"3098.4","ts":"1746478800"},{"volume":"3366227","open":"3047.8","close":"3038","value":"3038","low":"3012.2","high":"3079.4","ts":"1746565200"},{"volume":"1454793","open":"3048","close":"3055.2","value":"3055.2","low":"3044","high":"3087.4","ts":"1746651600"},{"volume":"342833","open":"3064.4","close":"3058","value":"3058","low":"2966.2","high":"3073.4","ts":"1746824400"},{"volume":"939831","open":"3123","close":"3106.8","value":"3106.8","low":"3093","high":"3145","ts":"1746910800"},{"volume":"2637598","open":"3145","close":"3158.4","value":"3158.4","low":"3130.4","high":"3166","ts":"1746997200"},{"volume":"1737185","open":"3163","close":"3162","value":"3162","low":"3146","high":"3174.2","ts":"1747083600"},{"volume":"1594097","open":"3162.8","close":"3084.8","value":"3084.8","low":"3083.2","high":"3194.2","ts":"1747170000"},{"volume":"3057867","open":"3084","close":"3102","value":"3102","low":"3056","high":"3133.8","ts":"1747256400"},{"volume":"3199482","open":"3080","close":"3072.8","value":"3072.8","low":"2995.8","high":"3095","ts":"1747342800"},{"volume":"458558","open":"3080.8","close":"3115.4","value":"3115.4","low":"3076.4","high":"3120","ts":"1747429200"},{"volume":"310328","open":"3140.2","close":"3145.8","value":"3145.8","low":"3135","high":"3148.8","ts":"1747515600"},{"volume":"2877454","open":"3146","close":"3085.4","value":"3085.4","low":"3065","high":"3146","ts":"1747602000"},{"volume":"1667804","open":"3090.8","close":"3059","value":"3059","low":"3044.2","high":"3103","ts":"1747688400"},{"volume":"1972166","open":"3060.2","close":"3005.8","value":"3005.8","low":"3001","high":"3081","ts":"1747774800"},{"volume":"4783855","open":"3007.6","close":"3060","value":"3060","low":"2956.2","high":"3110.6","ts":"1747861200"},{"volume":"2243664","open":"3066","close":"3080.8","value":"3080.8","low":"3060","high":"3109","ts":"1747947600"},{"volume":"1995940","open":"3080.6","close":"3023.2","value":"3023.2","low":"3012.6","high":"3080.6","ts":"1748206800"},{"volume":"3345309","open":"3027","close":"3107.2","value":"3107.2","low":"2991","high":"3107.6","ts":"1748293200"},{"volume":"5147927","open":"3112.2","close":"3225","value":"3225","low":"3110.4","high":"3227","ts":"1748379600"},{"volume":"2910178","open":"3228.4","close":"3174.8","value":"3174.8","low":"3165.8","high":"3228.4","ts":"1748466000"},{"volume":"2266731","open":"3176.6","close":"3191.8","value":"3191.8","low":"3164.8","high":"3216.6","ts":"1748552400"},{"volume":"117081","open":"3193.6","close":"3195","value":"3195","low":"3193.6","high":"3202.4","ts":"1748638800"},{"volume":"1281826","open":"3193","close":"3128.6","value":"3128.6","low":"3109","high":"3193","ts":"1748725200"},{"volume":"3211291","open":"3126","close":"3185","value":"3185","low":"3113.2","high":"3210.4","ts":"1748811600"},{"volume":"2860540","open":"3190","close":"3266","value":"3266","low":"3189.2","high":"3266","ts":"1748898000"},{"volume":"4842464","open":"3272.6","close":"3286.6","value":"3286.6","low":"3256","high":"3334.2","ts":"1748984400"},{"volume":"1676368","open":"3292","close":"3299","value":"3299","low":"3285.6","high":"3324","ts":"1749070800"},{"volume":"8672840","open":"3302","close":"3203.2","value":"3203.2","low":"3195","high":"3450","ts":"1749157200"},{"volume":"233526","open":"3213","close":"3226.8","value":"3226.8","low":"3205","high":"3234.8","ts":"1749243600"},{"volume":"198717","open":"3228.4","close":"3214","value":"3214","low":"3208.8","high":"3234","ts":"1749330000"},{"volume":"95444","open":"3194","close":"3203.8","value":"3203.8","low":"3190","high":"3203.8","ts":"1749416400"},{"volume":"2427115","open":"3207","close":"3154","value":"3154","low":"3135.4","high":"3221.6","ts":"1749502800"},{"volume":"1799069","open":"3155","close":"3165","value":"3165","low":"3134.2","high":"3188.6","ts":"1749589200"},{"volume":"1012482","open":"3180.8","close":"3133.6","value":"3133.6","low":"3132.2","high":"3198.4","ts":"1749762000"},{"volume":"100904","open":"3137","close":"3138.2","value":"3138.2","low":"3135.2","high":"3144.8","ts":"1749848400"},{"volume":"174977","open":"3148","close":"3140.4","value":"3140.4","low":"3131","high":"3150","ts":"1749934800"},{"volume":"1575149","open":"3137.4","close":"3152","value":"3152","low":"3118.8","high":"3175.6","ts":"1750021200"},{"volume":"1914454","open":"3152.8","close":"3210","value":"3210","low":"3150","high":"3218.6","ts":"1750107600"},{"volume":"748115","open":"3212","close":"3194.4","value":"3194.4","low":"3184.2","high":"3216","ts":"1750194000"},{"volume":"1540682","open":"3196.6","close":"3180.8","value":"3180.8","low":"3176.6","high":"3218.4","ts":"1750280400"},{"volume":"1346678","open":"3183","close":"3158","value":"3158","low":"3150","high":"3196.8","ts":"1750366800"},{"volume":"1853999","open":"3159.6","close":"3160.2","value":"3160.2","low":"3120","high":"3189","ts":"1750626000"},{"volume":"1910525","open":"3164","close":"3193.6","value":"3193.6","low":"3145","high":"3199","ts":"1750712400"},{"volume":"2248818","open":"3196.4","close":"3240.6","value":"3240.6","low":"3187.4","high":"3243.8","ts":"1750798800"},{"volume":"1502722","open":"3247.2","close":"3235.6","value":"3235.6","low":"3222.4","high":"3264.4","ts":"1750885200"},{"volume":"1337979","open":"3242.8","close":"3260","value":"3260","low":"3227.6","high":"3260","ts":"1750971600"},{"volume":"182094","open":"3263","close":"3270.2","value":"3270.2","low":"3263","high":"3283.2","ts":"1751058000"},{"volume":"168628","open":"3270.4","close":"3272","value":"3272","low":"3270.2","high":"3282.4","ts":"1751144400"},{"volume":"2002727","open":"3271.6","close":"3268","value":"3268","low":"3247","high":"3287","ts":"1751230800"},{"volume":"1783815","open":"3271","close":"3278.8","value":"3278.8","low":"3268","high":"3301.2","ts":"1751317200"},{"volume":"1618317","open":"3281","close":"3268.2","value":"3268.2","low":"3255.6","high":"3284.8","ts":"1751403600"},{"volume":"191790","open":"3255.2","close":"3244.4","value":"3244.4","low":"3235","high":"3256.2","ts":"1751490000"},{"volume":"1375886","open":"3239.8","close":"3217.4","value":"3217.4","low":"3208.2","high":"3257.4","ts":"1751576400"},{"volume":"31050","open":"3218.6","close":"3216","value":"3216","low":"3215.2","high":"3222","ts":"1751662800"},{"volume":"32761","open":"3215.6","close":"3211.6","value":"3211.6","low":"3201.8","high":"3215.6","ts":"1751749200"},{"volume":"962407","open":"3215.2","close":"3188","value":"3188","low":"3187.6","high":"3232.8","ts":"1751835600"},{"volume":"1703644","open":"3189","close":"3157","value":"3157","low":"3151","high":"3216.8","ts":"1751922000"},{"volume":"1612392","open":"3158","close":"3182.4","value":"3182.4","low":"3155.4","high":"3192","ts":"1752008400"},{"volume":"1161125","open":"3184.8","close":"3199.8","value":"3199.8","low":"3176","high":"3213.8","ts":"1752094800"},{"volume":"1613832","open":"3202","close":"3119.4","value":"3119.4","low":"3115.2","high":"3206.8","ts":"1752181200"},{"volume":"75449","open":"3124.8","close":"3114","value":"3114","low":"3110.2","high":"3128.6","ts":"1752267600"},{"volume":"143180","open":"3116.6","close":"3093","value":"3093","low":"3077.4","high":"3120.8","ts":"1752354000"},{"volume":"3678347","open":"3079","close":"3243","value":"3243","low":"3067","high":"3243.6","ts":"1752440400"},{"volume":"2624520","open":"3244","close":"3316.8","value":"3316.8","low":"3228.2","high":"3335","ts":"1752526800"},{"volume":"2848566","open":"3316.6","close":"3351","value":"3351","low":"3296.2","high":"3364","ts":"1752613200"},{"volume":"2059527","open":"3335","close":"3281.6","value":"3281.6","low":"3257","high":"3349.4","ts":"1752699600"},{"volume":"2474102","open":"3283","close":"3341","value":"3341","low":"3280.6","high":"3354.6","ts":"1752786000"},{"volume":"292648","open":"3341.8","close":"3351.8","value":"3351.8","low":"3337","high":"3367","ts":"1752872400"},{"volume":"120481","open":"3358.4","close":"3352.6","value":"3352.6","low":"3348.4","high":"3358.4","ts":"1752958800"},{"volume":"1951001","open":"3357.2","close":"3358","value":"3358","low":"3351.2","high":"3378.8","ts":"1753045200"},{"volume":"1376348","open":"3364.2","close":"3346.8","value":"3346.8","low":"3328","high":"3367.4","ts":"1753131600"},{"volume":"2316112","open":"3349.8","close":"3335.8","value":"3335.8","low":"3326.6","high":"3367","ts":"1753218000"},{"volume":"1584208","open":"3338.8","close":"3306.2","value":"3306.2","low":"3292","high":"3347.6","ts":"1753304400"},{"volume":"2741636","open":"3303.8","close":"3250","value":"3250","low":"3235.4","high":"3330","ts":"1753390800"},{"volume":"107155","open":"3254","close":"3246.6","value":"3246.6","low":"3240","high":"3257","ts":"1753477200"},{"volume":"72229","open":"3242.4","close":"3239.2","value":"3239.2","low":"3230.6","high":"3242.4","ts":"1753563600"},{"volume":"2958889","open":"3240.4","close":"3170","value":"3170","low":"3156","high":"3266.8","ts":"1753650000"},{"volume":"2094357","open":"3174.4","close":"3167.8","value":"3167.8","low":"3141.2","high":"3206.6","ts":"1753736400"},{"volume":"1869193","open":"3171.8","close":"3142.2","value":"3142.2","low":"3135.2","high":"3183.8","ts":"1753822800"},{"volume":"1944368","open":"3142.4","close":"3156.6","value":"3156.6","low":"3141","high":"3170","ts":"1753909200"},{"volume":"1983917","open":"3162.8","close":"3144.4","value":"3144.4","low":"3122","high":"3183","ts":"1753995600"},{"volume":"1950882","open":"3157","close":"3214","value":"3214","low":"3152.8","high":"3214","ts":"1754254800"},{"volume":"2399664","open":"3217","close":"3219.4","value":"3219.4","low":"3194","high":"3229.8","ts":"1754341200"},{"volume":"3887846","open":"3220.8","close":"3296.4","value":"3296.4","low":"3202.6","high":"3317.8","ts":"1754427600"},{"volume":"5357193","open":"3296","close":"3330","value":"3330","low":"3272.2","high":"3393","ts":"1754514000"},{"volume":"2623475","open":"3337","close":"3367.8","value":"3367.8","low":"3302","high":"3368","ts":"1754600400"},{"volume":"90610","open":"3326.8","close":"3329.4","value":"3329.4","low":"3322","high":"3334","ts":"1754859600"},{"volume":"1610442","open":"3331.8","close":"3341.2","value":"3341.2","low":"3300","high":"3349.8","ts":"1754946000"},{"volume":"1568446","open":"3342","close":"3315","value":"3315","low":"3302.4","high":"3345","ts":"1755032400"},{"volume":"1868896","open":"3314.6","close":"3343.2","value":"3343.2","low":"3293.6","high":"3349.4","ts":"1755118800"},{"volume":"2322475","open":"3345.6","close":"3374","value":"3374","low":"3331.8","high":"3389.6","ts":"1755205200"},{"volume":"478892","open":"3314","close":"3319","value":"3319","low":"3272.2","high":"3324","ts":"1755291600"},{"volume":"87933","open":"3319","close":"3313.6","value":"3313.6","low":"3308","high":"3319.4","ts":"1755378000"},{"volume":"3251811","open":"3310.4","close":"3401","value":"3401","low":"3304.4","high":"3409.4","ts":"1755464400"},{"volume":"3764697","open":"3406.2","close":"3406.4","value":"3406.4","low":"3375","high":"3454","ts":"1755550800"},{"volume":"1729749","open":"3407","close":"3410.4","value":"3410.4","low":"3391","high":"3428","ts":"1755637200"},{"volume":"2019251","open":"3404.8","close":"3382.2","value":"3382.2","low":"3361.4","high":"3419","ts":"1755723600"},{"volume":"1517082","open":"3379.6","close":"3384.8","value":"3384.8","low":"3372.8","high":"3403.6","ts":"1755810000"},{"volume":"53132","open":"3386","close":"3384.8","value":"3384.8","low":"3382","high":"3387.6","ts":"1755896400"},{"volume":"33061","open":"3376.8","close":"3377.6","value":"3377.6","low":"3375","high":"3378.4","ts":"1755982800"},{"volume":"1079520","open":"3364.6","close":"3356","value":"3356","low":"3352","high":"3368","ts":"1756069200"},{"volume":"1074456","open":"3357.2","close":"3377.6","value":"3377.6","low":"3357.2","high":"3381.8","ts":"1756155600"},{"volume":"96977","open":"3394.4","close":"3398","value":"3398","low":"3392.4","high":"3399.8","ts":"1756242000"},{"volume":"1476851","open":"3400","close":"3376","value":"3376","low":"3360.8","high":"3408.4","ts":"1756328400"},{"volume":"1633435","open":"3378.2","close":"3334.8","value":"3334.8","low":"3327.2","high":"3386.2","ts":"1756414800"},{"volume":"96477","open":"3338.2","close":"3329.8","value":"3329.8","low":"3325.4","high":"3339.4","ts":"1756501200"},{"volume":"99144","open":"3332","close":"3336.4","value":"3336.4","low":"3329.6","high":"3343","ts":"1756587600"},{"volume":"1149265","open":"3340","close":"3342.6","value":"3342.6","low":"3331.4","high":"3363","ts":"1756674000"},{"volume":"1716426","open":"3347","close":"3310","value":"3310","low":"3290.8","high":"3349","ts":"1756760400"},{"volume":"1422835","open":"3313","close":"3318","value":"3318","low":"3297.4","high":"3323","ts":"1756846800"},{"volume":"1567405","open":"3318","close":"3327.6","value":"3327.6","low":"3315","high":"3336.6","ts":"1756933200"},{"volume":"1038647","open":"3330","close":"3331.2","value":"3331.2","low":"3326.2","high":"3345.8","ts":"1757019600"},{"volume":"32910","open":"3330.8","close":"3331.8","value":"3331.8","low":"3330.2","high":"3332.2","ts":"1757106000"},{"volume":"5887","open":"3336.6","close":"3337.2","value":"3337.2","low":"3336.6","high":"3337.4","ts":"1757192400"},{"volume":"1328711","open":"3338.8","close":"3369","value":"3369","low":"3337.6","high":"3369.8","ts":"1757278800"},{"volume":"1974136","open":"3369","close":"3357.4","value":"3357.4","low":"3342","high":"3383.8","ts":"1757365200"},{"volume":"1415253","open":"3359","close":"3327.4","value":"3327.4","low":"3318","high":"3368.8","ts":"1757451600"},{"volume":"2500930","open":"3321","close":"3280","value":"3280","low":"3261.6","high":"3335.4","ts":"1757538000"},{"volume":"3503065","open":"3283","close":"3185","value":"3185","low":"3175.4","high":"3288","ts":"1757624400"},{"volume":"75379","open":"3193","close":"3183.4","value":"3183.4","low":"3180.4","high":"3193.8","ts":"1757710800"},{"volume":"152950","open":"3182.4","close":"3188","value":"3188","low":"3177.6","high":"3193.2","ts":"1757797200"},{"volume":"1816141","open":"3194","close":"3162.6","value":"3162.6","low":"3151","high":"3196.8","ts":"1757883600"},{"volume":"2014157","open":"3163.4","close":"3155","value":"3155","low":"3132.2","high":"3182","ts":"1757970000"},{"volume":"1857298","open":"3157","close":"3170.6","value":"3170.6","low":"3137","high":"3182","ts":"1758056400"},{"volume":"1350402","open":"3147.6","close":"3135.8","value":"3135.8","low":"3122","high":"3157.4","ts":"1758142800"},{"volume":"2302479","open":"3138","close":"3069","value":"3069","low":"3069","high":"3151.2","ts":"1758229200"},{"volume":"2482629","open":"3070","close":"3108.8","value":"3108.8","low":"3062.4","high":"3116","ts":"1758488400"},{"volume":"3280501","open":"3109.2","close":"3097","value":"3097","low":"3070.6","high":"3173","ts":"1758574800"},{"volume":"2749444","open":"3099","close":"3147.8","value":"3147.8","low":"3079","high":"3161.8","ts":"1758661200"},{"volume":"756967","open":"3137.8","close":"3109.6","value":"3109.6","low":"3098.2","high":"3144.6","ts":"1758747600"},{"volume":"1629069","open":"3115","close":"3114","value":"3114","low":"3101.2","high":"3133.8","ts":"1758834000"},{"volume":"28234","open":"3117.8","close":"3114.2","value":"3114.2","low":"3112.6","high":"3118.6","ts":"1758920400"},{"volume":"43101","open":"3113.4","close":"3112.2","value":"3112.2","low":"3111.4","high":"3116.6","ts":"1759006800"},{"volume":"1844718","open":"3118.8","close":"3082","value":"3082","low":"3075.8","high":"3148.8","ts":"1759093200"},{"volume":"2134775","open":"3083","close":"3078","value":"3078","low":"3026.8","high":"3091.2","ts":"1759179600"},{"volume":"1716157","open":"3083.4","close":"3052.2","value":"3052.2","low":"3035.2","high":"3092.6","ts":"1759266000"},{"volume":"2209607","open":"3050","close":"3010.8","value":"3010.8","low":"3002.2","high":"3053.8","ts":"1759352400"},{"volume":"2069453","open":"3016","close":"2979.2","value":"2979.2","low":"2971.2","high":"3057","ts":"1759438800"},{"volume":"2528855","open":"2958","close":"3021.2","value":"3021.2","low":"2950.8","high":"3035.4","ts":"1759698000"},{"volume":"1818583","open":"3023","close":"3045.8","value":"3045.8","low":"3016.4","high":"3063.2","ts":"1759784400"},{"volume":"3784652","open":"3049.4","close":"2912","value":"2912","low":"2895","high":"3052","ts":"1759870800"},{"volume":"5186340","open":"2921.8","close":"2959","value":"2959","low":"2810","high":"2976.2","ts":"1759957200"},{"volume":"2202172","open":"2964.6","close":"2899.8","value":"2899.8","low":"2885.2","high":"2964.6","ts":"1760043600"},{"volume":"57062","open":"2884.8","close":"2894","value":"2894","low":"2882.8","high":"2895.8","ts":"1760130000"},{"volume":"82349","open":"2900","close":"2908.6","value":"2908.6","low":"2898.8","high":"2915.6","ts":"1760216400"},{"volume":"2111033","open":"2915.6","close":"2905","value":"2905","low":"2872","high":"2938.6","ts":"1760302800"},{"volume":"2053412","open":"2909.4","close":"2915.2","value":"2915.2","low":"2891.6","high":"2924.8","ts":"1760389200"},{"volume":"1827910","open":"2915","close":"2901","value":"2901","low":"2888","high":"2932.6","ts":"1760475600"},{"volume":"1176357","open":"3067.2","close":"3131","value":"3131","low":"3047.2","high":"3140","ts":"1760562000"},{"volume":"3398861","open":"3147.6","close":"3109.2","value":"3109.2","low":"3082.6","high":"3162.6","ts":"1760648400"},{"volume":"330363","open":"3129","close":"3153.6","value":"3153.6","low":"3122","high":"3160.8","ts":"1760734800"},{"volume":"254918","open":"3154.4","close":"3139.4","value":"3139.4","low":"3122","high":"3158.4","ts":"1760821200"},{"volume":"1784800","open":"3142.8","close":"3144","value":"3144","low":"3119.6","high":"3171.6","ts":"1760907600"},{"volume":"4023213","open":"3141","close":"3022","value":"3022","low":"2962","high":"3144.6","ts":"1760994000"},{"volume":"3615777","open":"3021.8","close":"2960","value":"2960","low":"2921.6","high":"3025.2","ts":"1761080400"},{"volume":"2062992","open":"2899.8","close":"2954","value":"2954","low":"2899.8","high":"2956.4","ts":"1761166800"},{"volume":"2569329","open":"2959.6","close":"2905","value":"2905","low":"2900","high":"2992.6","ts":"1761253200"},{"volume":"2502743","open":"2901.8","close":"2832","value":"2832","low":"2820","high":"2902","ts":"1761512400"},{"volume":"3018041","open":"2835.2","close":"2917","value":"2917","low":"2821.4","high":"2946.6","ts":"1761598800"},{"volume":"1715942","open":"2920.2","close":"2926.6","value":"2926.6","low":"2915.4","high":"2944.2","ts":"1761685200"},{"volume":"2819429","open":"2927.2","close":"2978.8","value":"2978.8","low":"2910.2","high":"3004.8","ts":"1761771600"},{"volume":"1967011","open":"2975.8","close":"2940","value":"2940","low":"2922","high":"3000","ts":"1761858000"},{"volume":"665995","open":"2940.6","close":"2943.6","value":"2943.6","low":"2933","high":"2959.8","ts":"1761944400"},{"volume":"1035039","open":"2952.4","close":"2991","value":"2991","low":"2951","high":"3003","ts":"1762117200"},{"volume":"2481417","open":"2989.4","close":"2969.8","value":"2969.8","low":"2960.6","high":"3023.2","ts":"1762290000"},{"volume":"1463828","open":"2972.4","close":"2963.4","value":"2963.4","low":"2943","high":"2984.8","ts":"1762376400"},{"volume":"1320360","open":"2953","close":"2968.4","value":"2968.4","low":"2930.4","high":"2983.6","ts":"1762462800"},{"volume":"61073","open":"2969.8","close":"2970.6","value":"2970.6","low":"2969.8","high":"2977.8","ts":"1762549200"},{"volume":"44748","open":"2977.2","close":"2974.6","value":"2974.6","low":"2972.2","high":"2977.2","ts":"1762635600"},{"volume":"1965538","open":"2978","close":"2962.6","value":"2962.6","low":"2950","high":"3009.2","ts":"1762722000"},{"volume":"1253618","open":"2966.2","close":"2979","value":"2979","low":"2953","high":"2983.8","ts":"1762808400"},{"volume":"1323181","open":"2982","close":"2949.2","value":"2949.2","low":"2935","high":"2986.2","ts":"1762894800"},{"volume":"1119194","open":"2953","close":"2951.6","value":"2951.6","low":"2945.6","high":"2972.2","ts":"1762981200"},{"volume":"1438649","open":"2955","close":"2924","value":"2924","low":"2915","high":"2968","ts":"1763067600"},{"volume":"73072","open":"2929.6","close":"2918.2","value":"2918.2","low":"2915.6","high":"2929.8","ts":"1763154000"},{"volume":"63114","open":"2917.8","close":"2917.6","value":"2917.6","low":"2911.2","high":"2919","ts":"1763240400"},{"volume":"45168","open":"2910","close":"2907","value":"2907","low":"2906.2","high":"2913.2","ts":"1763326800"},{"volume":"3186510","open":"2907","close":"2971.6","value":"2971.6","low":"2892.6","high":"2998.2","ts":"1763413200"},{"volume":"3999978","open":"2977","close":"3056","value":"3056","low":"2976.6","high":"3095","ts":"1763499600"},{"volume":"3875294","open":"3057","close":"3107","value":"3107","low":"3030.4","high":"3120","ts":"1763586000"},{"volume":"2368746","open":"3113.2","close":"3094.8","value":"3094.8","low":"3050","high":"3119","ts":"1763672400"},{"volume":"1762908","open":"3115.4","close":"3075.2","value":"3075.2","low":"3065.2","high":"3133","ts":"1763931600"},{"volume":"1236047","open":"3070.2","close":"3099.8","value":"3099.8","low":"3063.2","high":"3115","ts":"1764018000"},{"volume":"909010","open":"3097.6","close":"3095.8","value":"3095.8","low":"3085.4","high":"3108.4","ts":"1764104400"},{"volume":"1595452","open":"3098","close":"3049.4","value":"3049.4","low":"3035.8","high":"3107","ts":"1764190800"},{"volume":"1622483","open":"3050","close":"3116.6","value":"3116.6","low":"3044.2","high":"3133.2","ts":"1764277200"},{"volume":"50392","open":"3115.6","close":"3114.8","value":"3114.8","low":"3114","high":"3117","ts":"1764363600"},{"volume":"120779","open":"3116.2","close":"3130","value":"3130","low":"3114.8","high":"3132.6","ts":"1764450000"},{"volume":"1318677","open":"3136","close":"3126.4","value":"3126.4","low":"3110.4","high":"3148","ts":"1764536400"},{"volume":"1413225","open":"3128.8","close":"3129.2","value":"3129.2","low":"3119.6","high":"3158.2","ts":"1764622800"},{"volume":"1666929","open":"3092","close":"3104.6","value":"3104.6","low":"3073.6","high":"3112.8","ts":"1764709200"},{"volume":"1019986","open":"3113.6","close":"3119","value":"3119","low":"3111.8","high":"3129.6","ts":"1764795600"},{"volume":"2232104","open":"3122","close":"3190","value":"3190","low":"3115.8","high":"3193","ts":"1764882000"},{"volume":"1863230","open":"3219.4","close":"3184.8","value":"3184.8","low":"3173","high":"3243.8","ts":"1765141200"},{"volume":"100145","open":"3241.8","close":"3230.4","value":"3230.4","low":"3226.6","high":"3242.2","ts":"1765227600"},{"volume":"1131248","open":"3234.2","close":"3235","value":"3235","low":"3220.2","high":"3246","ts":"1765314000"},{"volume":"2755660","open":"3236","close":"3268.6","value":"3268.6","low":"3234.4","high":"3305","ts":"1765400400"},{"volume":"2071570","open":"3268","close":"3181","value":"3181","low":"3172.8","high":"3282.4","ts":"1765486800"},{"volume":"158649","open":"3198.8","close":"3200.6","value":"3200.6","low":"3194","high":"3205.2","ts":"1765573200"},{"volume":"99109","open":"3200.6","close":"3190","value":"3190","low":"3185.2","high":"3203.8","ts":"1765659600"},{"volume":"1874179","open":"3199","close":"3239.2","value":"3239.2","low":"3194.8","high":"3250.2","ts":"1765746000"},{"volume":"1600019","open":"3241.8","close":"3268.4","value":"3268.4","low":"3239.6","high":"3279.8","ts":"1765832400"},{"volume":"2193362","open":"3271","close":"3245.6","value":"3245.6","low":"3214.4","high":"3285.2","ts":"1765918800"},{"volume":"1490591","open":"3249.8","close":"3235.4","value":"3235.4","low":"3211.4","high":"3261","ts":"1766005200"},{"volume":"3325634","open":"3248.4","close":"3191.4","value":"3191.4","low":"3176","high":"3263","ts":"1766091600"},{"volume":"73663","open":"3198.6","close":"3196","value":"3196","low":"3192.8","high":"3199","ts":"1766178000"},{"volume":"91179","open":"3195.8","close":"3191.8","value":"3191.8","low":"3188.2","high":"3197.8","ts":"1766264400"},{"volume":"1649161","open":"3192.6","close":"3147.8","value":"3147.8","low":"3141","high":"3205","ts":"1766350800"},{"volume":"1165038","open":"3157.6","close":"3176.4","value":"3176.4","low":"3145.2","high":"3180","ts":"1766437200"},{"volume":"1334739","open":"3180","close":"3157","value":"3157","low":"3150","high":"3182.4","ts":"1766523600"},{"volume":"1278807","open":"3159.6","close":"3167","value":"3167","low":"3141.8","high":"3177","ts":"1766610000"},{"volume":"2286326","open":"3169.8","close":"3247.4","value":"3247.4","low":"3167.8","high":"3255","ts":"1766696400"},{"volume":"179628","open":"3255","close":"3253.6","value":"3253.6","low":"3251","high":"3262.4","ts":"1766782800"},{"volume":"171090","open":"3251.2","close":"3246","value":"3246","low":"3234.2","high":"3254","ts":"1766869200"},{"volume":"3733858","open":"3255","close":"3274.6","value":"3274.6","low":"3231.8","high":"3334.2","ts":"1766955600"},{"volume":"1428540","open":"3274","close":"3280","value":"3280","low":"3252.8","high":"3300","ts":"1767042000"},{"volume":"863953","open":"3280.4","close":"3267","value":"3267","low":"3248","high":"3280.8","ts":"1767560400"},{"volume":"1048284","open":"3273.8","close":"3302","value":"3302","low":"3271.6","high":"3306.8","ts":"1767646800"},{"volume":"863094","open":"3264","close":"3236.2","value":"3236.2","low":"3235","high":"3264.2","ts":"1767819600"},{"volume":"623103","open":"3236.2","close":"3240.2","value":"3240.2","low":"3211","high":"3256","ts":"1767906000"},{"volume":"47932","open":"3233.8","close":"3238.8","value":"3238.8","low":"3233.8","high":"3239","ts":"1768165200"},{"volume":"1257411","open":"3237.2","close":"3199","value":"3199","low":"3191.2","high":"3245.6","ts":"1768251600"},{"volume":"1361352","open":"3203.6","close":"3204.4","value":"3204.4","low":"3183.6","high":"3226.4","ts":"1768338000"},{"volume":"1304613","open":"3204","close":"3216.8","value":"3216.8","low":"3194","high":"3220.8","ts":"1768424400"},{"volume":"1653699","open":"3220","close":"3264","value":"3264","low":"3217.8","high":"3277.6","ts":"1768510800"},{"volume":"64325","open":"3269.8","close":"3264.8","value":"3264.8","low":"3262","high":"3269.8","ts":"1768597200"},{"volume":"48541","open":"3264.4","close":"3264","value":"3264","low":"3261.6","high":"3266.8","ts":"1768683600"},{"volume":"1455786","open":"3265.8","close":"3289.8","value":"3289.8","low":"3261.4","high":"3302.8","ts":"1768770000"},{"volume":"1419665","open":"3293.8","close":"3294","value":"3294","low":"3274.8","high":"3305","ts":"1768856400"},{"volume":"2090422","open":"3294.2","close":"3339","value":"3339","low":"3282.8","high":"3339","ts":"1768942800"},{"volume":"1838443","open":"3342","close":"3327.6","value":"3327.6","low":"3310","high":"3356","ts":"1769029200"},{"volume":"1202675","open":"3320","close":"3334.6","value":"3334.6","low":"3305.2","high":"3345","ts":"1769115600"},{"volume":"264223","open":"3335","close":"3328","value":"3328","low":"3318","high":"3339.8","ts":"1769202000"},{"volume":"184529","open":"3328","close":"3335.8","value":"3335.8","low":"3326.6","high":"3343.2","ts":"1769288400"},{"volume":"1121818","open":"3334","close":"3313.6","value":"3313.6","low":"3310.2","high":"3340.6","ts":"1769374800"},{"volume":"49142","open":"3343.2","close":"3340.2","value":"3340.2","low":"3337.2","high":"3343.6","ts":"1769461200"},{"volume":"1080834","open":"3343","close":"3330","value":"3330","low":"3328","high":"3349","ts":"1769547600"},{"volume":"2794980","open":"3333.2","close":"3377","value":"3377","low":"3333","high":"3395","ts":"1769634000"},{"volume":"1394218","open":"3375.2","close":"3331.8","value":"3331.8","low":"3319.8","high":"3382","ts":"1769720400"},{"volume":"92506","open":"3334","close":"3334.8","value":"3334.8","low":"3332","high":"3340","ts":"1769806800"},{"volume":"132019","open":"3334.8","close":"3339","value":"3339","low":"3334","high":"3342.6","ts":"1769893200"},{"volume":"1123290","open":"3339","close":"3328.8","value":"3328.8","low":"3316","high":"3342.8","ts":"1769979600"},{"volume":"1823511","open":"3331","close":"3355.6","value":"3355.6","low":"3330","high":"3385","ts":"1770066000"},{"volume":"1223866","open":"3361.6","close":"3340","value":"3340","low":"3329","high":"3377.8","ts":"1770152400"},{"volume":"1733597","open":"3340.8","close":"3310.6","value":"3310.6","low":"3302.2","high":"3362.8","ts":"1770238800"},{"volume":"976900","open":"3310.6","close":"3284.6","value":"3284.6","low":"3282","high":"3320","ts":"1770325200"},{"volume":"74727","open":"3288.6","close":"3293","value":"3293","low":"3286.6","high":"3296.8","ts":"1770411600"},{"volume":"48395","open":"3297","close":"3291.6","value":"3291.6","low":"3290.6","high":"3300.4","ts":"1770498000"},{"volume":"1061125","open":"3296.6","close":"3296.8","value":"3296.8","low":"3271.2","high":"3310","ts":"1770584400"},{"volume":"1064516","open":"3297","close":"3293.8","value":"3293.8","low":"3289","high":"3313.8","ts":"1770670800"},{"volume":"1519020","open":"3296","close":"3334.4","value":"3334.4","low":"3290","high":"3341","ts":"1770757200"},{"volume":"1196689","open":"3335","close":"3338","value":"3338","low":"3322.4","high":"3355","ts":"1770843600"},{"volume":"1635751","open":"3339.4","close":"3377","value":"3377","low":"3325","high":"3381.4","ts":"1770930000"},{"volume":"3005098","open":"3382","close":"3491.8","value":"3491.8","low":"3382","high":"3492","ts":"1771189200"},{"volume":"2128161","open":"3490","close":"3487.6","value":"3487.6","low":"3461.8","high":"3501.8","ts":"1771275600"},{"volume":"2291324","open":"3487","close":"3528.8","value":"3528.8","low":"3468.4","high":"3539.6","ts":"1771362000"},{"volume":"1068851","open":"3543","close":"3512.8","value":"3512.8","low":"3503.6","high":"3543","ts":"1771448400"},{"volume":"1031564","open":"3512.6","close":"3508.8","value":"3508.8","low":"3481","high":"3529.6","ts":"1771534800"},{"volume":"46556","open":"3509.2","close":"3506","value":"3506","low":"3498.6","high":"3509.8","ts":"1771621200"},{"volume":"89629","open":"3509.2","close":"3518","value":"3518","low":"3509.2","high":"3521.2","ts":"1771707600"},{"volume":"69935","open":"3518.4","close":"3522","value":"3522","low":"3518","high":"3524.8","ts":"1771794000"},{"volume":"1128091","open":"3525","close":"3505.4","value":"3505.4","low":"3502.2","high":"3541.8","ts":"1771880400"},{"volume":"682195","open":"3507.4","close":"3504","value":"3504","low":"3502.4","high":"3516.8","ts":"1771966800"},{"volume":"1064576","open":"3507.2","close":"3480","value":"3480","low":"3473.4","high":"3523","ts":"1772053200"},{"volume":"1310911","open":"3485","close":"3463.6","value":"3463.6","low":"3433.2","high":"3487.8","ts":"1772139600"},{"volume":"358208","open":"3462","close":"3437.2","value":"3437.2","low":"3431.2","high":"3472.4","ts":"1772226000"},{"volume":"172838","open":"3436.2","close":"3446","value":"3446","low":"3433.8","high":"3457.6","ts":"1772312400"},{"volume":"1547557","open":"3446.2","close":"3424.8","value":"3424.8","low":"3407.6","high":"3464.4","ts":"1772398800"},{"volume":"32238","open":"3383.4","close":"3383.2","value":"3383.2","low":"3380","high":"3384","ts":"1772485200"},{"volume":"1349414","open":"3385.4","close":"3378","value":"3378","low":"3365.4","high":"3408","ts":"1772571600"},{"volume":"1202273","open":"3383.8","close":"3414.6","value":"3414.6","low":"3376","high":"3423.8","ts":"1772658000"},{"volume":"1112077","open":"3418.2","close":"3376.8","value":"3376.8","low":"3376.2","high":"3423.2","ts":"1772744400"},{"volume":"1261687","open":"3376.8","close":"3432","value":"3432","low":"3090","high":"3432.2","ts":"1773003600"},{"volume":"51852","open":"3384","close":"3389","value":"3389","low":"3380.6","high":"3389","ts":"1773090000"},{"volume":"890871","open":"3389","close":"3374.6","value":"3374.6","low":"3364.4","high":"3401.2","ts":"1773176400"},{"volume":"991174","open":"3375","close":"3375.2","value":"3375.2","low":"3365.4","high":"3391.6","ts":"1773262800"},{"volume":"888418","open":"3381","close":"3376.6","value":"3376.6","low":"3375","high":"3414.2","ts":"1773349200"},{"volume":"45356","open":"3378.8","close":"3384","value":"3384","low":"3376.8","high":"3385","ts":"1773435600"},{"volume":"49716","open":"3384","close":"3392","value":"3392","low":"3384","high":"3392.4","ts":"1773522000"},{"volume":"829552","open":"3398","close":"3382","value":"3382","low":"3373.8","high":"3408.4","ts":"1773608400"},{"volume":"1182209","open":"3384","close":"3356.8","value":"3356.8","low":"3347.2","high":"3390.6","ts":"1773694800"},{"volume":"1209960","open":"3358.8","close":"3343","value":"3343","low":"3337.4","high":"3375.8","ts":"1773781200"},{"volume":"959250","open":"3339.8","close":"3329.2","value":"3329.2","low":"3311.2","high":"3341.4","ts":"1773867600"},{"volume":"1476080","open":"3332","close":"3337.8","value":"3337.8","low":"3330.2","high":"3403","ts":"1773954000"},{"volume":"702559","open":"3340.2","close":"3294.2","value":"3294.2","low":"3292.8","high":"3349.8","ts":"1774213200"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"1200","ts":"1572210000"},{"value":"1225.8","ts":"1573074000"},{"value":"1186.2","ts":"1575579600"},{"value":"1398.4","ts":"1578603600"},{"value":"1670.6","ts":"1581282000"},{"value":"1437.4","ts":"1583096400"},{"value":"860.8","ts":"1585688400"},{"value":"1040.8","ts":"1589317200"},{"value":"1258.6","ts":"1591045200"},{"value":"1503.8","ts":"1593982800"},{"value":"1884","ts":"1596488400"},{"value":"1835.8","ts":"1598994000"},{"value":"2006","ts":"1601499600"},{"value":"2277.2","ts":"1605042000"},{"value":"4512.2","ts":"1620248400"},{"value":"5308.4","ts":"1622754000"},{"value":"6383.2","ts":"1625173200"},{"value":"6414.6","ts":"1627938000"},{"value":"6961.2","ts":"1630875600"},{"value":"6667.8","ts":"1633294800"},{"value":"7790.8","ts":"1635714000"},{"value":"7307.6","ts":"1638478800"},{"value":"6363.8","ts":"1641157200"},{"value":"5664.5","ts":"1643662800"},{"value":"2990","ts":"1648501200"},{"value":"3664","ts":"1649019600"},{"value":"2402","ts":"1651611600"},{"value":"2018","ts":"1654203600"},{"value":"2012","ts":"1656882000"},{"value":"1884.5","ts":"1659301200"},{"value":"2766.5","ts":"1662066000"},{"value":"2640","ts":"1664830800"},{"value":"2614","ts":"1667260800"},{"value":"2719","ts":"1670198400"},{"value":"2590","ts":"1672704000"},{"value":"2791","ts":"1675641600"},{"value":"2538.5","ts":"1678060800"},{"value":"2504.5","ts":"1680555600"},{"volume":"2677","open":"2678","close":"2679","value":"2679","low":"2677","high":"2679","ts":"1682974800"},{"volume":"3220.5","open":"3221.5","close":"3224","value":"3224","low":"3220.5","high":"3224","ts":"1685912400"},{"volume":"241","open":"3233.5","close":"3231","value":"3231","low":"3231","high":"3233.5","ts":"1688331600"},{"volume":"381","open":"3517.5","close":"3518","value":"3518","low":"3513.5","high":"3518","ts":"1691096400"},{"volume":"166","open":"3640","close":"3639.5","value":"3639.5","low":"3638.5","high":"3640","ts":"1693515600"},{"volume":"157","open":"3267.5","close":"3267.5","value":"3267.5","low":"3267","high":"3267.5","ts":"1696280400"},{"volume":"21","open":"3434.5","close":"3434.5","value":"3434.5","low":"3434.5","high":"3435.5","ts":"1699218000"},{"volume":"8","open":"3241.5","close":"3243.5","value":"3243.5","low":"3241.5","high":"3243.5","ts":"1701637200"},{"volume":"767","open":"3288","close":"3285","value":"3285","low":"3282.5","high":"3288.5","ts":"1704229200"},{"volume":"91","open":"3174.5","close":"3175","value":"3175","low":"3174","high":"3175","ts":"1707080400"},{"volume":"3508","open":"3060.5","close":"3067","value":"3067","low":"3060","high":"3068","ts":"1710709200"},{"volume":"153","open":"3205.5","close":"3205","value":"3205","low":"3205","high":"3205.5","ts":"1711918800"},{"volume":"17","open":"3079","close":"3079","value":"3079","low":"3079","high":"3079","ts":"1714597200"},{"volume":"2159","open":"2797.5","close":"2804","value":"2804","low":"2797","high":"2804","ts":"1717362000"},{"volume":"1494","open":"2988.5","close":"2991.5","value":"2991.5","low":"2988","high":"2991.5","ts":"1719781200"},{"volume":"4217","open":"2573","close":"2574","value":"2574","low":"2572","high":"2574","ts":"1722546000"},{"volume":"2408","open":"2255.5","close":"2256","value":"2256","low":"2255","high":"2256","ts":"1725310800"},{"volume":"2151","open":"2558.5","close":"2560.5","value":"2560.5","low":"2557","high":"2560.5","ts":"1727730000"},{"volume":"11801","open":"2313.6","close":"2312.6","value":"2312.6","low":"2311","high":"2314","ts":"1730494800"},{"volume":"6196687","open":"2397.8","close":"2352","value":"2352","low":"2340","high":"2402.6","ts":"1733173200"},{"volume":"4642298","open":"2755","close":"2687.6","value":"2687.6","low":"2678","high":"2765","ts":"1735851600"},{"volume":"2484728","open":"3041","close":"3000.6","value":"3000.6","low":"2992.8","high":"3056.8","ts":"1738616400"},{"volume":"2438767","open":"3329.8","close":"3383.2","value":"3383.2","low":"3299","high":"3416","ts":"1741035600"},{"volume":"4635145","open":"3368","close":"3252.2","value":"3252.2","low":"3231","high":"3424","ts":"1743454800"},{"volume":"2645295","open":"3180","close":"3006.8","value":"3006.8","low":"3002","high":"3180","ts":"1746133200"},{"volume":"1281826","open":"3193","close":"3128.6","value":"3128.6","low":"3109","high":"3193","ts":"1748725200"},{"volume":"1783815","open":"3271","close":"3278.8","value":"3278.8","low":"3268","high":"3301.2","ts":"1751317200"},{"volume":"1983917","open":"3162.8","close":"3144.4","value":"3144.4","low":"3122","high":"3183","ts":"1753995600"},{"volume":"1149265","open":"3340","close":"3342.6","value":"3342.6","low":"3331.4","high":"3363","ts":"1756674000"},{"volume":"1716157","open":"3083.4","close":"3052.2","value":"3052.2","low":"3035.2","high":"3092.6","ts":"1759266000"},{"volume":"665995","open":"2940.6","close":"2943.6","value":"2943.6","low":"2933","high":"2959.8","ts":"1761944400"},{"volume":"1318677","open":"3136","close":"3126.4","value":"3126.4","low":"3110.4","high":"3148","ts":"1764536400"},{"volume":"863953","open":"3280.4","close":"3267","value":"3267","low":"3248","high":"3280.8","ts":"1767560400"},{"volume":"132019","open":"3334.8","close":"3339","value":"3339","low":"3334","high":"3342.6","ts":"1769893200"},{"volume":"172838","open":"3436.2","close":"3446","value":"3446","low":"3433.8","high":"3457.6","ts":"1772312400"}]}],"initialActiveTab":"month","assetName":"Т-Технологии","ticker":"T","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 317 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4484,4502,4487,4487,4525.5,4517,4515.5,4531.5,4551.5,4498.5,4503,4507.5,4493,4456.5,4448,4470,4482.5,4436,4422.5,4418.5,4385.5,4317],"halfYearValue":[4161,4161,3932.5,3932.5,3972,3972,3925,3925,3925,4346,4346,4555.5,4555.5,4741.5,4741.5,4741.5,4531,4531,4744.5,4744.5,4317,4317],"allTimeValue":[4148.5,4091,3926,4646.5,4223,3860,4009.5,3980,4121.5,4395.5,4394,4280.5,4161,3932.5,3972,3925,4346,4555.5,4741.5,4531,4744.5,4317],"monthValue":[4790.5,4801,4803.5,4806,4810.5,4811.5,4749.5,4744.5,4658,4564,4552,4526.5,4637,4524,4507,4503.5,4521.5,4487,4514,4494.5,4418.5,4317],"yearValue":[4584.5,3969.5,4283,3989.5,4145,4038.5,4083.5,4395.5,4370,4336,4375,4097,3788.5,3978.5,3883,4288,4438.5,4542,4735,4874.5,4564,4317],"dayValue":[4444.5,4443,4441,4435,4416,4418,4420,4420,4426.5,4426,4434.5,4429,4418.5,4418.5,4421.5,4417,4418.5,4387,4369.5,4345.5,4317,4317],"quarterValue":[4346,4346,4346,4555.5,4555.5,4555.5,4555.5,4741.5,4741.5,4741.5,4741.5,4531,4531,4531,4531,4744.5,4744.5,4744.5,4744.5,4317,4317,4317]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−101,50 ₽","relativeDelta":"−2,3%","direction":"negative"},"weekDelta":{"absoluteDelta":"−167 ₽","relativeDelta":"−3,72%","direction":"negative"},"monthDelta":{"absoluteDelta":"−473,50 ₽","relativeDelta":"−9,88%","direction":"negative"},"yearDelta":{"absoluteDelta":"−267,50 ₽","relativeDelta":"−5,83%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"168,50 ₽","relativeDelta":"4,06%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"130,02 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[129.43,128.4,128.28,128.49,127.82,127.21,127.31,127.08,127.2,128.95,128.81,129.87,131.95,130.75,130.95,130.74,131.81,131.41,130.93,131.89,134.49,130.02],"halfYearValue":[132.18,132.18,132.18,132.18,120.45,120.45,120.45,120.45,120.45,120.45,120.45,123.5,123.5,123.5,123.5,123.5,123.5,123.5,130.02,130.02,130.02,130.02],"allTimeValue":[275.36,327.32,144.14,170.02,190.77,128.68,144.7,149.9,118.37,149.27,204.91,366,181.04,177.05,161.24,125.49,153.72,127.11,132.18,120.45,123.5,130.02],"monthValue":[125.93,125.74,127.87,126.89,127.1,126.6,128.68,129.83,130.26,127.5,128.49,132.17,130.22,130.14,130.32,129.38,130.21,128.28,127.64,129.76,131.89,130.02],"yearValue":[164.56,127.76,152.76,141.74,132.15,127.17,127.83,128.23,134.24,132.13,133.52,120.15,116.11,116.37,118,125.32,127.25,121.47,129.35,126.74,128.49,130.02],"dayValue":[131.68,131.56,131.2,131.42,131.04,131.1,130.85,130.92,131.12,131.54,131.83,131.85,131.82,131.89,132.63,132.19,132.92,134.09,134.62,134.52,133.7,130.02],"quarterValue":[120.45,120.45,120.45,120.45,120.45,120.45,123.5,123.5,123.5,123.5,123.5,123.5,123.5,123.5,123.5,123.5,130.02,130.02,130.02,130.02,130.02,130.02]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,87 ₽","relativeDelta":"−1,42%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,59 ₽","relativeDelta":"0,46%","direction":"positive"},"monthDelta":{"absoluteDelta":"4,09 ₽","relativeDelta":"3,25%","direction":"positive"},"yearDelta":{"absoluteDelta":"−34,54 ₽","relativeDelta":"−20,99%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−145,34 ₽","relativeDelta":"−52,78%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 294,2 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3393,3380.6,3382,3389.4,3378.4,3362,3356.2,3355.4,3369.6,3339,3346.6,3347.2,3347.6,3332.2,3321,3329.2,3369.4,3350.4,3335,3336,3330.6,3294.2],"halfYearValue":[3147.8,3052.2,2894,3153.6,2917,2963.4,2924,3094.8,3130,3235,3245.6,3167,3302,3264.8,3328,3334.8,3291.6,3487.6,3504,3378,3384,3294.2],"allTimeValue":[1200,1821,6705,5314.5,1917.5,2590,3328.5,3480.5,3129,2397,3041.8,3101.2,3102,3194.4,3352.6,3377.6,3114,2940,3190,3204.4,3491.8,3294.2],"monthValue":[3508.8,3506,3522,3505.4,3504,3480,3437.2,3446,3424.8,3378,3414.6,3376.8,3432,3374.6,3375.2,3376.6,3392,3382,3356.8,3343,3337.8,3294.2],"yearValue":[3597.6,2999.6,3314.8,3162,3195,3152,3217.4,3351.8,3296.4,3384.8,3369,3109.6,2905,2978.8,2907,3119,3147.8,3204.4,3331.8,3491.8,3378,3294.2],"dayValue":[3356,3349.6,3345,3346.6,3340.2,3337,3336,3338.4,3340.2,3340.2,3339.4,3339.4,3332.2,3335,3341,3347.6,3336.6,3330.8,3339.2,3333.2,3330.2,3294.2],"quarterValue":[3176.4,3253.6,3280,3240.2,3204.4,3264,3327.6,3335.8,3377,3328.8,3310.6,3296.8,3338,3528.8,3518,3504,3446,3414.6,3389,3384,3356.8,3294.2]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−43,60 ₽","relativeDelta":"−1,31%","direction":"negative"},"weekDelta":{"absoluteDelta":"−98,80 ₽","relativeDelta":"−2,91%","direction":"negative"},"monthDelta":{"absoluteDelta":"−214,60 ₽","relativeDelta":"−6,12%","direction":"negative"},"yearDelta":{"absoluteDelta":"−303,40 ₽","relativeDelta":"−8,43%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 094,20 ₽","relativeDelta":"174,52%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"70,13 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[74.43,74.44,74.28,74.42,74.19,73.82,73.44,72.88,73.58,73,73.1,73.24,73.15,73.56,73.7,73.73,73.91,72.22,71.98,72.1,71.24,70.13],"halfYearValue":[76.51,76.51,76.51,76.51,64.93,64.93,64.93,64.93,64.93,64.93,64.93,73.68,73.68,73.68,73.68,73.68,73.68,73.68,70.13,70.13,70.13,70.13],"allTimeValue":[114,847,698.4,216,65.5,70.54,57.4,155,90.05,67.23,120,129,122.04,283.67,185.85,125.3,87.47,93.04,76.51,64.93,73.68,70.13],"monthValue":[74.73,74.82,74.95,74.27,74.22,74.04,73.11,73.29,72.02,70.84,70.79,71.41,73.66,73.27,73,73.39,73.79,74.28,73.26,73.3,72.1,70.13],"yearValue":[124.53,94.84,98,88.35,85.64,86.17,88.53,93.04,89.35,88.2,84.53,74.81,66.69,65.1,64.93,71.89,76.86,71.94,75.86,74.59,70.71,70.13],"dayValue":[72.57,72.32,72.25,71.98,72.03,71.72,71.95,71.92,71.98,71.95,71.8,71.9,71.82,71.8,71.61,71.27,70.97,71.2,71.12,70.65,70.54,70.13],"quarterValue":[64.93,64.93,64.93,64.93,64.93,64.93,73.68,73.68,73.68,73.68,73.68,73.68,73.68,73.68,73.68,73.68,70.13,70.13,70.13,70.13,70.13,70.13]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,97 ₽","relativeDelta":"−2,73%","direction":"negative"},"weekDelta":{"absoluteDelta":"−4,30 ₽","relativeDelta":"−5,78%","direction":"negative"},"monthDelta":{"absoluteDelta":"−4,60 ₽","relativeDelta":"−6,16%","direction":"negative"},"yearDelta":{"absoluteDelta":"−54,40 ₽","relativeDelta":"−43,68%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−43,87 ₽","relativeDelta":"−38,48%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"315,93 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[316.6,316.14,316.4,316.5,317.38,318.28,319.06,321.13,321.82,320.67,320.85,321.21,320.74,320.04,319.92,321,321.25,321.17,320.08,320.16,319.68,315.93],"halfYearValue":[309.49,309.49,309.49,309.49,296.84,296.84,296.84,296.84,296.84,296.84,296.84,301.28,301.28,301.28,301.28,301.28,301.28,301.28,315.93,315.93,315.93,315.93],"allTimeValue":[49.65,99.27,37.43,102.53,99.7,96.76,73.97,109.26,163.64,197.84,200.5,373.01,126.4,230.62,288.93,240.59,318.18,319.43,309.49,296.84,301.28,315.93],"monthValue":[314,313.79,314.16,316.15,317.53,315.6,314.05,315,313.58,311.1,314.68,314.14,316.3,315.09,316.39,316.65,317.63,316.4,319.69,320.51,320.16,315.93],"yearValue":[319.47,293.4,317.58,304.21,308.74,313.56,319.44,312.58,313.43,311.84,313.06,291.33,286.81,290.5,297,301.76,299.92,298.58,308.52,311,311.83,315.93],"dayValue":[321.33,321.08,320.98,320.89,320.38,320.81,320.22,320.07,320.4,320.39,320.44,320.37,320.16,320.1,320.34,319.82,319.75,319.44,318.57,318.96,317.96,315.93],"quarterValue":[296.84,296.84,296.84,296.84,296.84,296.84,301.28,301.28,301.28,301.28,301.28,301.28,301.28,301.28,301.28,301.28,315.93,315.93,315.93,315.93,315.93,315.93]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,23 ₽","relativeDelta":"−1,32%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,67 ₽","relativeDelta":"−0,21%","direction":"negative"},"monthDelta":{"absoluteDelta":"1,93 ₽","relativeDelta":"0,61%","direction":"positive"},"yearDelta":{"absoluteDelta":"−3,54 ₽","relativeDelta":"−1,11%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"266,28 ₽","relativeDelta":"536,32%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"13:40","dateInfo":"23.03.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"3 294,20 ₽","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 13:40, дата 23.03.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"8929","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−43,60 ₽","relativeDelta":"−1,31%","direction":"negative"},"weekDelta":{"absoluteDelta":"−98,80 ₽","relativeDelta":"−2,91%","direction":"negative"},"monthDelta":{"absoluteDelta":"−214,60 ₽","relativeDelta":"−6,12%","direction":"negative"},"yearDelta":{"absoluteDelta":"−303,40 ₽","relativeDelta":"−8,43%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 094,20 ₽","relativeDelta":"174,52%","direction":"positive"}},"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":"NsM/wxT9pK6bTygMgABRxg==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"cv0rw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"cv0r3":{"state":{"items":[{"subtitle":"502 предложения от 86 банков","text":"502 предложения от 86 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 17 страховых","text":"Получите цены сразу от 17 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1774265353348726-2703908691305704824-balancer-l7leveler-kubr-yp-sas-250-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15.5% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15.5% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lFXgu8qYj5DD8se5kvIH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"cv0rw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"cv0r4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки T","subtype":"rsya_finance_main","nonceId":"NsM/wxT9pK6bTygMgABRxg==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1774265353348726-2703908691305704824-balancer-l7leveler-kubr-yp-sas-250-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"cv0rw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"cv0r5":{"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%20T&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":"cv0rw07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}