Стоимость акции Т-Технологии (T) за последний месяц опустилась на 193,00 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
TТ-ТехнологииБиржа MOEX, время открытия 23:50, дата 10.04.2026
{"87qp0":{"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%3D8908","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%3D8908&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":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1776093804999238-16708473040684277069-balancer-l7leveler-kubr-yp-vla-245-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки T","reqid":"1776093804999238-16708473040684277069-balancer-l7leveler-kubr-yp-vla-245-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки T\"}","counters":{"type":"b","data":{"$header":"87qpz000","logo":"87qpz001","advanced-search":"87qpz002","login":"87qpz004","usermenu":"87qpz005","market-cart":"87qpz007","more-button":"87qpz008","cbir":"87qpz009","clear":"87qpz00a","submit":"87qpz00b","alice":"87qpz00c","favorites":"87qpz00d","weather-informer":"87qpz00e","$navigation":"87qpz00f","item":"87qpz01i","tab-search":"87qpz011","tab-alice_chat":"87qpz013","tab-finance":"87qpz015","tab-images":"87qpz017","tab-video":"87qpz019","tab-maps":"87qpz01b","tab-shopping":"87qpz01d","tab-realty":"87qpz01f","tab-translate":"87qpz01h","tab-all":"87qpz01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"9310822241776093781"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"87qpw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"87qp1":{"state":{"title":"Акции Т-Технологии (T)","subtitle":"Стоимость акции Т-Технологии (T) за последний месяц опустилась на 193,00 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"87qpw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"87qp2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"2987","open":"3183.8","close":"3185","value":"3185","low":"3182.4","high":"3185","ts":"1775767500"},{"volume":"929","open":"3185.2","close":"3185.2","value":"3185.2","low":"3185.2","high":"3185.2","ts":"1775793300"},{"volume":"2117","open":"3191.2","close":"3195","value":"3195","low":"3191.2","high":"3195","ts":"1775793600"},{"volume":"7120","open":"3195.8","close":"3199","value":"3199","low":"3195.8","high":"3199.2","ts":"1775793900"},{"volume":"16","open":"3196.6","close":"3196.8","value":"3196.8","low":"3195.4","high":"3197","ts":"1775794200"},{"volume":"30","open":"3195.8","close":"3196.6","value":"3196.6","low":"3195.8","high":"3196.6","ts":"1775794500"},{"volume":"5014","open":"3198","close":"3194.2","value":"3194.2","low":"3194.2","high":"3198","ts":"1775794800"},{"volume":"95","open":"3197","close":"3195.4","value":"3195.4","low":"3195.4","high":"3197","ts":"1775795100"},{"volume":"4","open":"3195.2","close":"3195.2","value":"3195.2","low":"3195.2","high":"3195.2","ts":"1775795400"},{"volume":"42","open":"3195.6","close":"3194","value":"3194","low":"3194","high":"3195.6","ts":"1775795700"},{"volume":"1","open":"3192.8","close":"3192.8","value":"3192.8","low":"3192.8","high":"3192.8","ts":"1775796000"},{"volume":"1","open":"3194.2","close":"3194.2","value":"3194.2","low":"3194.2","high":"3194.2","ts":"1775796300"},{"volume":"8","open":"3193.8","close":"3193.8","value":"3193.8","low":"3192.8","high":"3193.8","ts":"1775796600"},{"volume":"98","open":"3193.6","close":"3193","value":"3193","low":"3192.8","high":"3193.6","ts":"1775796900"},{"volume":"9","open":"3194.2","close":"3194.2","value":"3194.2","low":"3194.2","high":"3194.2","ts":"1775797200"},{"volume":"2","open":"3194.8","close":"3194.8","value":"3194.8","low":"3194.8","high":"3194.8","ts":"1775797500"},{"volume":"76","open":"3195","close":"3195.4","value":"3195.4","low":"3194.4","high":"3195.4","ts":"1775797800"},{"volume":"47","open":"3196","close":"3196","value":"3196","low":"3196","high":"3196","ts":"1775798100"},{"volume":"148","open":"3195","close":"3194.2","value":"3194.2","low":"3194.2","high":"3195.4","ts":"1775798400"},{"volume":"5","open":"3194","close":"3194","value":"3194","low":"3194","high":"3194","ts":"1775798700"},{"volume":"2247","open":"3194.2","close":"3191.6","value":"3191.6","low":"3191.6","high":"3194.2","ts":"1775799000"},{"volume":"684","open":"3191","close":"3191","value":"3191","low":"3191","high":"3191","ts":"1775799300"},{"volume":"51","open":"3191.2","close":"3191.8","value":"3191.8","low":"3191","high":"3191.8","ts":"1775799600"},{"volume":"64","open":"3192.4","close":"3192","value":"3192","low":"3192","high":"3192.4","ts":"1775799900"},{"volume":"106","open":"3192.2","close":"3192.4","value":"3192.4","low":"3192.2","high":"3192.4","ts":"1775800200"},{"volume":"10","open":"3192.6","close":"3192.6","value":"3192.6","low":"3192.2","high":"3192.6","ts":"1775800500"},{"volume":"139","open":"3190.8","close":"3191","value":"3191","low":"3190.8","high":"3191","ts":"1775800800"},{"volume":"6529","open":"3189","close":"3186.6","value":"3186.6","low":"3186.4","high":"3189","ts":"1775801100"},{"volume":"406","open":"3185.2","close":"3185.6","value":"3185.6","low":"3185.2","high":"3185.6","ts":"1775801400"},{"volume":"219","open":"3187.8","close":"3187.8","value":"3187.8","low":"3187.2","high":"3188","ts":"1775801700"},{"volume":"3","open":"3186","close":"3186","value":"3186","low":"3186","high":"3186","ts":"1775802000"},{"volume":"57","open":"3187.6","close":"3187.4","value":"3187.4","low":"3186.2","high":"3187.6","ts":"1775802300"},{"volume":"55","open":"3187","close":"3187","value":"3187","low":"3187","high":"3187","ts":"1775802600"},{"volume":"21","open":"3187.2","close":"3187.2","value":"3187.2","low":"3186.8","high":"3187.2","ts":"1775802900"},{"volume":"454","open":"3188","close":"3187","value":"3187","low":"3186.6","high":"3188.4","ts":"1775803200"},{"volume":"812","open":"3188.4","close":"3188.4","value":"3188.4","low":"3188","high":"3188.4","ts":"1775803500"},{"volume":"1105","open":"3186.8","close":"3185.2","value":"3185.2","low":"3185.2","high":"3186.8","ts":"1775803800"},{"volume":"160","open":"3185.8","close":"3186.4","value":"3186.4","low":"3185.6","high":"3186.4","ts":"1775804100"},{"volume":"94","open":"3186.6","close":"3186.4","value":"3186.4","low":"3186","high":"3186.6","ts":"1775804400"},{"volume":"1002","open":"3185.4","close":"3185.4","value":"3185.4","low":"3185","high":"3185.8","ts":"1775804700"},{"volume":"214","open":"3186","close":"3186","value":"3186","low":"3185.2","high":"3186","ts":"1775805000"},{"volume":"859","open":"3185","close":"3185","value":"3185","low":"3184.8","high":"3185.6","ts":"1775805300"},{"volume":"73","open":"3184","close":"3183.2","value":"3183.2","low":"3183.2","high":"3184","ts":"1775805600"},{"volume":"60","open":"3182","close":"3182","value":"3182","low":"3181.6","high":"3182","ts":"1775805900"},{"volume":"1645","open":"3176.4","close":"3177","value":"3177","low":"3176.2","high":"3178.4","ts":"1775806200"},{"volume":"116","open":"3177.8","close":"3177.2","value":"3177.2","low":"3177","high":"3177.8","ts":"1775806500"},{"volume":"233","open":"3177.8","close":"3177.4","value":"3177.4","low":"3177.4","high":"3177.8","ts":"1775806800"},{"volume":"1525","open":"3176.2","close":"3175","value":"3175","low":"3175","high":"3176.4","ts":"1775807100"},{"volume":"2357","open":"3169","close":"3169.2","value":"3169.2","low":"3168.4","high":"3169.2","ts":"1775807400"},{"volume":"597","open":"3167.2","close":"3167.2","value":"3167.2","low":"3167","high":"3167.8","ts":"1775807700"},{"volume":"1238","open":"3167.4","close":"3167.2","value":"3167.2","low":"3167","high":"3167.8","ts":"1775808000"},{"volume":"1571","open":"3166.8","close":"3166.6","value":"3166.6","low":"3165.6","high":"3166.8","ts":"1775808300"},{"volume":"1130","open":"3166","close":"3165.4","value":"3165.4","low":"3165.4","high":"3166.2","ts":"1775808600"},{"volume":"134","open":"3166","close":"3166.2","value":"3166.2","low":"3166","high":"3166.6","ts":"1775808900"},{"volume":"514","open":"3165.4","close":"3165.6","value":"3165.6","low":"3165.4","high":"3165.8","ts":"1775809200"},{"volume":"96","open":"3166.6","close":"3166.6","value":"3166.6","low":"3166.4","high":"3166.6","ts":"1775809500"},{"volume":"4968","open":"3168","close":"3170.8","value":"3170.8","low":"3168","high":"3171.2","ts":"1775809800"},{"volume":"528","open":"3171.6","close":"3171.6","value":"3171.6","low":"3171.2","high":"3171.8","ts":"1775810100"},{"volume":"181","open":"3171.4","close":"3171.2","value":"3171.2","low":"3171.2","high":"3171.4","ts":"1775810400"},{"volume":"1692","open":"3174","close":"3174.4","value":"3174.4","low":"3173.8","high":"3176","ts":"1775810700"},{"volume":"93","open":"3176","close":"3175.8","value":"3175.8","low":"3174.6","high":"3176","ts":"1775811000"},{"volume":"673","open":"3173","close":"3173","value":"3173","low":"3172.8","high":"3174","ts":"1775811300"},{"volume":"267","open":"3173.8","close":"3174","value":"3174","low":"3173.8","high":"3174","ts":"1775811600"},{"volume":"827","open":"3169.2","close":"3171.2","value":"3171.2","low":"3169","high":"3171.8","ts":"1775811900"},{"volume":"1234","open":"3174.4","close":"3176.4","value":"3176.4","low":"3174.4","high":"3177.4","ts":"1775812200"},{"volume":"5579","open":"3177","close":"3178","value":"3178","low":"3177","high":"3179.4","ts":"1775812500"},{"volume":"878","open":"3178.4","close":"3178.6","value":"3178.6","low":"3178.2","high":"3178.8","ts":"1775812800"},{"volume":"239","open":"3179.8","close":"3180","value":"3180","low":"3179.6","high":"3180","ts":"1775813100"},{"volume":"594","open":"3180","close":"3180.6","value":"3180.6","low":"3179.6","high":"3181","ts":"1775813400"},{"volume":"1611","open":"3181.4","close":"3183.4","value":"3183.4","low":"3181","high":"3184.2","ts":"1775813700"},{"volume":"102","open":"3182.4","close":"3182.2","value":"3182.2","low":"3182.2","high":"3183","ts":"1775814000"},{"volume":"416","open":"3178.4","close":"3179.6","value":"3179.6","low":"3178.2","high":"3179.6","ts":"1775814300"},{"volume":"64","open":"3178.8","close":"3179","value":"3179","low":"3178.6","high":"3179","ts":"1775814600"},{"volume":"119","open":"3179","close":"3178.4","value":"3178.4","low":"3178.2","high":"3179","ts":"1775814900"},{"volume":"304","open":"3178.2","close":"3178.4","value":"3178.4","low":"3178.2","high":"3179.8","ts":"1775815200"},{"volume":"480","open":"3181.2","close":"3183.8","value":"3183.8","low":"3181.2","high":"3183.8","ts":"1775815500"},{"volume":"525","open":"3181.6","close":"3181.8","value":"3181.8","low":"3181.4","high":"3183","ts":"1775815800"},{"volume":"434","open":"3185","close":"3185","value":"3185","low":"3185","high":"3185.2","ts":"1775816100"},{"volume":"4017","open":"3186.2","close":"3186.6","value":"3186.6","low":"3185.6","high":"3186.6","ts":"1775816400"},{"volume":"149","open":"3186.8","close":"3186.8","value":"3186.8","low":"3186.6","high":"3187","ts":"1775816700"},{"volume":"660","open":"3186.8","close":"3186.6","value":"3186.6","low":"3186.6","high":"3187.4","ts":"1775817000"},{"volume":"167","open":"3186.2","close":"3186.2","value":"3186.2","low":"3186.2","high":"3186.6","ts":"1775817300"},{"volume":"719","open":"3187.2","close":"3187.6","value":"3187.6","low":"3187","high":"3187.6","ts":"1775817600"},{"volume":"7694","open":"3189.2","close":"3192.4","value":"3192.4","low":"3189","high":"3192.4","ts":"1775817900"},{"volume":"2330","open":"3197.2","close":"3197.4","value":"3197.4","low":"3196","high":"3197.8","ts":"1775818200"},{"volume":"1897","open":"3196.2","close":"3194.2","value":"3194.2","low":"3194","high":"3196.2","ts":"1775818500"},{"volume":"857","open":"3198.6","close":"3199","value":"3199","low":"3197.6","high":"3199.6","ts":"1775818800"},{"volume":"123","open":"3196.8","close":"3196.6","value":"3196.6","low":"3196.6","high":"3196.8","ts":"1775819100"},{"volume":"806","open":"3197","close":"3196","value":"3196","low":"3196","high":"3197","ts":"1775819400"},{"volume":"1276","open":"3195.2","close":"3197.6","value":"3197.6","low":"3195.2","high":"3197.6","ts":"1775819700"},{"volume":"862","open":"3197.8","close":"3197.8","value":"3197.8","low":"3197.4","high":"3197.8","ts":"1775820000"},{"volume":"7764","open":"3200","close":"3200.6","value":"3200.6","low":"3199.8","high":"3201","ts":"1775820300"},{"volume":"244","open":"3208.2","close":"3206.2","value":"3206.2","low":"3206","high":"3208.2","ts":"1775820600"},{"volume":"497","open":"3202.8","close":"3203.6","value":"3203.6","low":"3202.6","high":"3203.8","ts":"1775820900"},{"volume":"478","open":"3204.8","close":"3204.2","value":"3204.2","low":"3204","high":"3205","ts":"1775821200"},{"volume":"58","open":"3204.6","close":"3204","value":"3204","low":"3204","high":"3205","ts":"1775821500"},{"volume":"8100","open":"3205.4","close":"3207.8","value":"3207.8","low":"3205.2","high":"3208","ts":"1775821800"},{"volume":"478","open":"3206.2","close":"3205.4","value":"3205.4","low":"3205.4","high":"3206.4","ts":"1775822100"},{"volume":"3110","open":"3207.2","close":"3204.4","value":"3204.4","low":"3204.2","high":"3207.2","ts":"1775822400"},{"volume":"6662","open":"3204.2","close":"3203.8","value":"3203.8","low":"3202.6","high":"3205","ts":"1775822700"},{"volume":"1221","open":"3201.6","close":"3200","value":"3200","low":"3200","high":"3201.6","ts":"1775823000"},{"volume":"481","open":"3201.2","close":"3201.2","value":"3201.2","low":"3201","high":"3201.2","ts":"1775823300"},{"volume":"189","open":"3201","close":"3201","value":"3201","low":"3201","high":"3201.4","ts":"1775823600"},{"volume":"1075","open":"3201","close":"3201.6","value":"3201.6","low":"3201","high":"3201.6","ts":"1775823900"},{"volume":"689","open":"3201","close":"3201","value":"3201","low":"3201","high":"3201.4","ts":"1775824200"},{"volume":"102","open":"3201","close":"3201","value":"3201","low":"3201","high":"3201.4","ts":"1775824500"},{"volume":"618","open":"3201","close":"3200.4","value":"3200.4","low":"3200.2","high":"3201.8","ts":"1775824800"},{"volume":"266","open":"3202.4","close":"3202","value":"3202","low":"3202","high":"3202.6","ts":"1775825100"},{"volume":"443","open":"3201","close":"3200.4","value":"3200.4","low":"3200.2","high":"3201","ts":"1775825400"},{"volume":"1860","open":"3198.2","close":"3195.8","value":"3195.8","low":"3195.2","high":"3198.2","ts":"1775825700"},{"volume":"4512","open":"3196.2","close":"3196","value":"3196","low":"3196","high":"3196.8","ts":"1775826000"},{"volume":"343","open":"3195","close":"3195","value":"3195","low":"3195","high":"3195.6","ts":"1775826300"},{"volume":"1320","open":"3193.6","close":"3193","value":"3193","low":"3191.4","high":"3193.8","ts":"1775826600"},{"volume":"79","open":"3192.4","close":"3192.6","value":"3192.6","low":"3192.4","high":"3193.2","ts":"1775826900"},{"volume":"548","open":"3192.4","close":"3193.2","value":"3193.2","low":"3192.4","high":"3193.4","ts":"1775827200"},{"volume":"161","open":"3196.8","close":"3196.6","value":"3196.6","low":"3196.4","high":"3197","ts":"1775827500"},{"volume":"1401","open":"3195.6","close":"3196","value":"3196","low":"3195.4","high":"3196.6","ts":"1775827800"},{"volume":"197","open":"3196","close":"3195.8","value":"3195.8","low":"3195.4","high":"3196.2","ts":"1775828100"},{"volume":"84","open":"3196.2","close":"3196.8","value":"3196.8","low":"3196","high":"3196.8","ts":"1775828400"},{"volume":"357","open":"3198","close":"3196.8","value":"3196.8","low":"3196.8","high":"3198.2","ts":"1775828700"},{"volume":"105","open":"3196","close":"3195.8","value":"3195.8","low":"3195.8","high":"3197","ts":"1775829000"},{"volume":"586","open":"3198.2","close":"3198.4","value":"3198.4","low":"3198.2","high":"3198.8","ts":"1775829300"},{"volume":"868","open":"3200.6","close":"3200.4","value":"3200.4","low":"3200.4","high":"3201","ts":"1775829600"},{"volume":"1226","open":"3198.4","close":"3196.8","value":"3196.8","low":"3195.8","high":"3198.6","ts":"1775829900"},{"volume":"272","open":"3195","close":"3194.2","value":"3194.2","low":"3194.2","high":"3195.8","ts":"1775830200"},{"volume":"708","open":"3196","close":"3197.6","value":"3197.6","low":"3196","high":"3197.8","ts":"1775830500"},{"volume":"720","open":"3190.4","close":"3190","value":"3190","low":"3190","high":"3190.4","ts":"1775830800"},{"volume":"390","open":"3193.6","close":"3192.4","value":"3192.4","low":"3192.4","high":"3194.2","ts":"1775831100"},{"volume":"424","open":"3190.2","close":"3191.6","value":"3191.6","low":"3190.2","high":"3191.6","ts":"1775831400"},{"volume":"472","open":"3187.2","close":"3188","value":"3188","low":"3187","high":"3188.2","ts":"1775831700"},{"volume":"3073","open":"3189.4","close":"3190.8","value":"3190.8","low":"3189.4","high":"3191.6","ts":"1775832000"},{"volume":"31","open":"3190.2","close":"3190","value":"3190","low":"3190","high":"3190.2","ts":"1775832300"},{"volume":"460","open":"3189.4","close":"3188.2","value":"3188.2","low":"3188.2","high":"3189.8","ts":"1775832600"},{"volume":"2846","open":"3187.8","close":"3187.8","value":"3187.8","low":"3187.8","high":"3188.2","ts":"1775832900"},{"volume":"71","open":"3188","close":"3188","value":"3188","low":"3187.8","high":"3188.2","ts":"1775833200"},{"volume":"456","open":"3181.8","close":"3180.8","value":"3180.8","low":"3180.8","high":"3181.8","ts":"1775833500"},{"volume":"462","open":"3179.6","close":"3179.4","value":"3179.4","low":"3179","high":"3179.8","ts":"1775833800"},{"volume":"4791","open":"3179","close":"3177","value":"3177","low":"3176.6","high":"3179","ts":"1775834100"},{"volume":"338","open":"3177.6","close":"3177.6","value":"3177.6","low":"3177.4","high":"3177.6","ts":"1775834400"},{"volume":"89","open":"3180","close":"3178.4","value":"3178.4","low":"3178","high":"3180","ts":"1775834700"},{"volume":"1243","open":"3179","close":"3180.4","value":"3180.4","low":"3179","high":"3180.6","ts":"1775835000"},{"volume":"290","open":"3181.6","close":"3180.8","value":"3180.8","low":"3180.4","high":"3181.6","ts":"1775835300"},{"volume":"29","open":"3180.6","close":"3180.4","value":"3180.4","low":"3180.4","high":"3180.8","ts":"1775835600"},{"volume":"567","open":"3179.8","close":"3179","value":"3179","low":"3179","high":"3180.2","ts":"1775835900"},{"volume":"1068","open":"3178.2","close":"3178.6","value":"3178.6","low":"3178","high":"3178.6","ts":"1775836200"},{"volume":"17","open":"3180","close":"3180","value":"3180","low":"3180","high":"3180","ts":"1775836500"},{"volume":"1824","open":"3183.4","close":"3187","value":"3187","low":"3183.4","high":"3187.2","ts":"1775836800"},{"volume":"269","open":"3187.8","close":"3187.6","value":"3187.6","low":"3187.4","high":"3187.8","ts":"1775837100"},{"volume":"104","open":"3187.4","close":"3187.4","value":"3187.4","low":"3187.2","high":"3187.4","ts":"1775837400"},{"volume":"99","open":"3187.6","close":"3187.8","value":"3187.8","low":"3187.2","high":"3187.8","ts":"1775837700"},{"volume":"1084","open":"3190.6","close":"3189.8","value":"3189.8","low":"3188","high":"3190.8","ts":"1775838000"},{"volume":"130","open":"3189.6","close":"3189.6","value":"3189.6","low":"3189.6","high":"3189.6","ts":"1775838300"},{"volume":"337","open":"3191.2","close":"3191.8","value":"3191.8","low":"3191","high":"3191.8","ts":"1775838600"},{"volume":"844","open":"3190.6","close":"3190.2","value":"3190.2","low":"3190","high":"3190.8","ts":"1775838900"},{"volume":"382","open":"3191.4","close":"3192","value":"3192","low":"3191.4","high":"3192","ts":"1775839200"},{"volume":"281","open":"3192.2","close":"3192.4","value":"3192.4","low":"3192.2","high":"3192.4","ts":"1775839500"},{"volume":"362","open":"3192.2","close":"3192.6","value":"3192.6","low":"3192","high":"3192.6","ts":"1775839800"},{"volume":"323","open":"3191.4","close":"3191.6","value":"3191.6","low":"3191.2","high":"3191.8","ts":"1775840100"},{"volume":"236","open":"3190","close":"3189.6","value":"3189.6","low":"3189.2","high":"3190.6","ts":"1775840400"},{"volume":"87","open":"3191.8","close":"3191.2","value":"3191.2","low":"3191","high":"3191.8","ts":"1775840700"},{"volume":"366","open":"3190.4","close":"3191","value":"3191","low":"3190","high":"3191.4","ts":"1775841000"},{"volume":"122","open":"3190.6","close":"3190.6","value":"3190.6","low":"3190.6","high":"3191","ts":"1775841300"},{"volume":"2289","open":"3189.8","close":"3190.4","value":"3190.4","low":"3189.8","high":"3190.4","ts":"1775841600"},{"volume":"50","open":"3191.6","close":"3191.4","value":"3191.4","low":"3191.2","high":"3191.6","ts":"1775841900"},{"volume":"291","open":"3191.8","close":"3192.2","value":"3192.2","low":"3191.6","high":"3192.2","ts":"1775842200"},{"volume":"670","open":"3191","close":"3190.8","value":"3190.8","low":"3190.2","high":"3191","ts":"1775842500"},{"volume":"4957","open":"3190","close":"3192.2","value":"3192.2","low":"3190","high":"3192.4","ts":"1775842800"},{"volume":"687","open":"3192.6","close":"3192.2","value":"3192.2","low":"3191.4","high":"3192.6","ts":"1775843100"},{"volume":"144","open":"3192.2","close":"3192.2","value":"3192.2","low":"3192","high":"3192.2","ts":"1775843400"},{"volume":"70","open":"3191.2","close":"3191","value":"3191","low":"3190.4","high":"3191.2","ts":"1775843700"},{"volume":"192","open":"3189.8","close":"3190.6","value":"3190.6","low":"3189.8","high":"3190.6","ts":"1775844000"},{"volume":"195","open":"3191.2","close":"3191.2","value":"3191.2","low":"3191","high":"3191.2","ts":"1775844300"},{"volume":"196","open":"3193","close":"3193","value":"3193","low":"3192.8","high":"3193","ts":"1775844600"},{"volume":"180","open":"3194.8","close":"3194.8","value":"3194.8","low":"3194.2","high":"3194.8","ts":"1775844900"},{"volume":"43","open":"3195.4","close":"3195.2","value":"3195.2","low":"3194","high":"3195.4","ts":"1775845200"},{"volume":"166","open":"3194.2","close":"3194.2","value":"3194.2","low":"3194","high":"3194.2","ts":"1775845500"},{"volume":"170","open":"3194.2","close":"3194.2","value":"3194.2","low":"3194","high":"3194.2","ts":"1775845800"},{"volume":"108","open":"3195","close":"3195","value":"3195","low":"3193.8","high":"3195","ts":"1775846100"},{"volume":"372","open":"3198","close":"3198","value":"3198","low":"3197.8","high":"3198","ts":"1775846400"},{"volume":"443","open":"3199.4","close":"3199.6","value":"3199.6","low":"3198.8","high":"3199.8","ts":"1775846700"},{"volume":"4783","open":"3201.6","close":"3202","value":"3202","low":"3201.6","high":"3202","ts":"1775847000"},{"volume":"146","open":"3201.8","close":"3201.8","value":"3201.8","low":"3201.6","high":"3201.8","ts":"1775847300"},{"volume":"290","open":"3201.8","close":"3201.8","value":"3201.8","low":"3201.4","high":"3201.8","ts":"1775847600"},{"volume":"1594","open":"3201.6","close":"3200","value":"3200","low":"3199.4","high":"3201.6","ts":"1775847900"},{"volume":"592","open":"3199.8","close":"3199.8","value":"3199.8","low":"3198","high":"3199.8","ts":"1775848200"},{"volume":"396","open":"3196","close":"3196","value":"3196","low":"3195.6","high":"3196","ts":"1775848500"},{"volume":"1450","open":"3195.8","close":"3195.6","value":"3195.6","low":"3194.6","high":"3195.8","ts":"1775848800"},{"volume":"334","open":"3195","close":"3195.8","value":"3195.8","low":"3195","high":"3196","ts":"1775849100"},{"volume":"606","open":"3194","close":"3196","value":"3196","low":"3194","high":"3196","ts":"1775849400"},{"volume":"357","open":"3197.6","close":"3196.2","value":"3196.2","low":"3196.2","high":"3197.8","ts":"1775849700"},{"volume":"648","open":"3198.2","close":"3198.4","value":"3198.4","low":"3194.8","high":"3198.4","ts":"1775850000"},{"volume":"148","open":"3197.8","close":"3197.8","value":"3197.8","low":"3197.8","high":"3198","ts":"1775850300"},{"volume":"178","open":"3198","close":"3198","value":"3198","low":"3198","high":"3198","ts":"1775850600"},{"volume":"188","open":"3199.8","close":"3200","value":"3200","low":"3199.8","high":"3200","ts":"1775850900"},{"volume":"30","open":"3200","close":"3200","value":"3200","low":"3199.8","high":"3200","ts":"1775851200"},{"volume":"1601","open":"3201.2","close":"3201.8","value":"3201.8","low":"3201","high":"3201.8","ts":"1775851500"},{"volume":"728","open":"3200.2","close":"3200.2","value":"3200.2","low":"3200.2","high":"3200.8","ts":"1775851800"},{"volume":"3794","open":"3200.2","close":"3200","value":"3200","low":"3199.8","high":"3200.8","ts":"1775852100"},{"volume":"455","open":"3199.4","close":"3198","value":"3198","low":"3197.8","high":"3199.6","ts":"1775852400"},{"volume":"794","open":"3195.6","close":"3195.2","value":"3195.2","low":"3195.2","high":"3196.6","ts":"1775852700"},{"volume":"1119","open":"3195.4","close":"3196.8","value":"3196.8","low":"3195.4","high":"3196.8","ts":"1775853000"},{"volume":"2954","open":"3195.2","close":"3198.8","value":"3198.8","low":"3195","high":"3199.4","ts":"1775853300"},{"volume":"5102","open":"3198.8","close":"3195.8","value":"3195.8","low":"3195","high":"3198.8","ts":"1775853600"},{"volume":"11216","open":"3195.8","close":"3196","value":"3196","low":"3195","high":"3199.8","ts":"1775853900"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"4456","open":"3211","close":"3211.6","value":"3211.6","low":"3207.2","high":"3211.8","ts":"1775246400"},{"volume":"1014","open":"3211.6","close":"3211.6","value":"3211.6","low":"3211.6","high":"3211.6","ts":"1775282400"},{"volume":"12","open":"3214","close":"3214.4","value":"3214.4","low":"3214","high":"3214.4","ts":"1775286000"},{"volume":"2","open":"3212.8","close":"3212.8","value":"3212.8","low":"3212.8","high":"3212.8","ts":"1775289600"},{"volume":"5","open":"3214","close":"3214","value":"3214","low":"3214","high":"3214","ts":"1775293200"},{"volume":"78","open":"3214.8","close":"3215","value":"3215","low":"3214.6","high":"3215","ts":"1775296800"},{"volume":"23","open":"3213.4","close":"3213.6","value":"3213.6","low":"3213.4","high":"3214","ts":"1775300400"},{"volume":"8","open":"3213.6","close":"3213.6","value":"3213.6","low":"3213.6","high":"3213.6","ts":"1775304000"},{"volume":"488","open":"3213","close":"3213","value":"3213","low":"3212.8","high":"3213","ts":"1775307600"},{"volume":"2","open":"3213.8","close":"3213.8","value":"3213.8","low":"3213.8","high":"3213.8","ts":"1775311200"},{"volume":"146","open":"3212.4","close":"3212.2","value":"3212.2","low":"3212.2","high":"3213","ts":"1775314800"},{"volume":"14","open":"3212.8","close":"3212.8","value":"3212.8","low":"3212.8","high":"3212.8","ts":"1775368800"},{"volume":"306","open":"3217.6","close":"3217.4","value":"3217.4","low":"3216.6","high":"3217.6","ts":"1775372400"},{"volume":"13","open":"3217.2","close":"3217.4","value":"3217.4","low":"3217.2","high":"3217.4","ts":"1775376000"},{"volume":"56","open":"3216.8","close":"3216.8","value":"3216.8","low":"3216.8","high":"3217.2","ts":"1775379600"},{"volume":"5","open":"3217.4","close":"3217.4","value":"3217.4","low":"3217.4","high":"3217.4","ts":"1775383200"},{"volume":"10","open":"3217","close":"3217.6","value":"3217.6","low":"3217","high":"3217.6","ts":"1775386800"},{"volume":"32","open":"3215.8","close":"3216.4","value":"3216.4","low":"3215.8","high":"3216.4","ts":"1775390400"},{"volume":"8","open":"3216.2","close":"3216.6","value":"3216.6","low":"3216.2","high":"3216.6","ts":"1775394000"},{"volume":"25","open":"3216.2","close":"3216.2","value":"3216.2","low":"3216.2","high":"3216.2","ts":"1775397600"},{"volume":"188","open":"3214.6","close":"3213.8","value":"3213.8","low":"3213.8","high":"3215","ts":"1775401200"},{"volume":"42","open":"3219","close":"3219","value":"3219","low":"3219","high":"3219","ts":"1775444400"},{"volume":"1005","open":"3223.2","close":"3222.2","value":"3222.2","low":"3222.2","high":"3223.2","ts":"1775448000"},{"volume":"103","open":"3220","close":"3220","value":"3220","low":"3220","high":"3220.8","ts":"1775451600"},{"volume":"170","open":"3214.2","close":"3214.2","value":"3214.2","low":"3214.2","high":"3215.6","ts":"1775455200"},{"volume":"3640","open":"3207.6","close":"3209.8","value":"3209.8","low":"3206.6","high":"3210.6","ts":"1775458800"},{"volume":"877","open":"3208.2","close":"3207.6","value":"3207.6","low":"3207.6","high":"3208.2","ts":"1775462400"},{"volume":"495","open":"3215","close":"3214.8","value":"3214.8","low":"3213.4","high":"3215","ts":"1775466000"},{"volume":"381","open":"3210","close":"3210","value":"3210","low":"3210","high":"3211.4","ts":"1775469600"},{"volume":"966","open":"3205","close":"3203.4","value":"3203.4","low":"3203.4","high":"3205.2","ts":"1775473200"},{"volume":"1933","open":"3206.2","close":"3205.4","value":"3205.4","low":"3205.2","high":"3206.2","ts":"1775476800"},{"volume":"1302","open":"3198.6","close":"3197.6","value":"3197.6","low":"3197.6","high":"3199","ts":"1775480400"},{"volume":"9319","open":"3205.2","close":"3208","value":"3208","low":"3205.2","high":"3209","ts":"1775484000"},{"volume":"9","open":"3212.2","close":"3212.2","value":"3212.2","low":"3212.2","high":"3212.2","ts":"1775487600"},{"volume":"289","open":"3215.4","close":"3216.8","value":"3216.8","low":"3215.4","high":"3216.8","ts":"1775491200"},{"volume":"651","open":"3214.6","close":"3215.6","value":"3215.6","low":"3214.6","high":"3215.6","ts":"1775494800"},{"volume":"32","open":"3213.8","close":"3213.4","value":"3213.4","low":"3213.4","high":"3213.8","ts":"1775498400"},{"volume":"29","open":"3216.2","close":"3216.4","value":"3216.4","low":"3216.2","high":"3216.4","ts":"1775502000"},{"volume":"2824","open":"3216.8","close":"3217.2","value":"3217.2","low":"3215.4","high":"3217.2","ts":"1775505600"},{"volume":"1920","open":"3218.8","close":"3218.8","value":"3218.8","low":"3218.8","high":"3218.8","ts":"1775530800"},{"volume":"19","open":"3213.4","close":"3213.4","value":"3213.4","low":"3213.2","high":"3213.4","ts":"1775534400"},{"volume":"27","open":"3208.6","close":"3208.6","value":"3208.6","low":"3208","high":"3208.6","ts":"1775538000"},{"volume":"181","open":"3204.6","close":"3205","value":"3205","low":"3204.2","high":"3205","ts":"1775541600"},{"volume":"1276","open":"3221.2","close":"3220.8","value":"3220.8","low":"3220.4","high":"3221.4","ts":"1775545200"},{"volume":"10594","open":"3230.6","close":"3229","value":"3229","low":"3229","high":"3230.6","ts":"1775548800"},{"volume":"888","open":"3228.6","close":"3228.8","value":"3228.8","low":"3228.6","high":"3229.4","ts":"1775552400"},{"volume":"5535","open":"3213.2","close":"3213.8","value":"3213.8","low":"3212.2","high":"3214.6","ts":"1775556000"},{"volume":"6627","open":"3198","close":"3197.8","value":"3197.8","low":"3197.2","high":"3198","ts":"1775559600"},{"volume":"2009","open":"3202","close":"3202","value":"3202","low":"3200.2","high":"3202.6","ts":"1775563200"},{"volume":"2768","open":"3194","close":"3195","value":"3195","low":"3193","high":"3195","ts":"1775566800"},{"volume":"2539","open":"3196.2","close":"3196.6","value":"3196.6","low":"3195.4","high":"3197","ts":"1775570400"},{"volume":"3715","open":"3200","close":"3200","value":"3200","low":"3200","high":"3200","ts":"1775574000"},{"volume":"146","open":"3196.2","close":"3196.2","value":"3196.2","low":"3195.8","high":"3196.2","ts":"1775577600"},{"volume":"1344","open":"3193.2","close":"3192.8","value":"3192.8","low":"3192.8","high":"3193.4","ts":"1775581200"},{"volume":"450","open":"3188","close":"3187.6","value":"3187.6","low":"3186.4","high":"3188","ts":"1775584800"},{"volume":"319","open":"3187","close":"3187.2","value":"3187.2","low":"3186.8","high":"3187.2","ts":"1775588400"},{"volume":"3048","open":"3188","close":"3186.8","value":"3186.8","low":"3185","high":"3188.8","ts":"1775592000"},{"volume":"2132","open":"3199","close":"3199","value":"3199","low":"3199","high":"3199","ts":"1775617200"},{"volume":"423","open":"3199","close":"3199","value":"3199","low":"3199","high":"3200.6","ts":"1775620800"},{"volume":"2709","open":"3212.8","close":"3214.6","value":"3214.6","low":"3211.6","high":"3214.6","ts":"1775624400"},{"volume":"212","open":"3212.8","close":"3212.6","value":"3212.6","low":"3211.8","high":"3212.8","ts":"1775628000"},{"volume":"717","open":"3203.2","close":"3203","value":"3203","low":"3203","high":"3203.4","ts":"1775631600"},{"volume":"346","open":"3197.8","close":"3198","value":"3198","low":"3197.8","high":"3198.8","ts":"1775635200"},{"volume":"2927","open":"3202.4","close":"3200.8","value":"3200.8","low":"3200.2","high":"3202.6","ts":"1775638800"},{"volume":"1475","open":"3200.6","close":"3202","value":"3202","low":"3199.6","high":"3202.2","ts":"1775642400"},{"volume":"205","open":"3205","close":"3204.2","value":"3204.2","low":"3203","high":"3205","ts":"1775646000"},{"volume":"1556","open":"3200.2","close":"3200","value":"3200","low":"3199.8","high":"3200.2","ts":"1775649600"},{"volume":"346","open":"3202.4","close":"3202.4","value":"3202.4","low":"3202.2","high":"3202.4","ts":"1775653200"},{"volume":"26","open":"3199.8","close":"3199.6","value":"3199.6","low":"3199.4","high":"3199.8","ts":"1775656800"},{"volume":"157","open":"3200.4","close":"3200.4","value":"3200.4","low":"3200.4","high":"3200.4","ts":"1775660400"},{"volume":"904","open":"3202.4","close":"3202.8","value":"3202.8","low":"3202.4","high":"3202.8","ts":"1775664000"},{"volume":"123","open":"3200.6","close":"3201","value":"3201","low":"3200.6","high":"3201","ts":"1775667600"},{"volume":"53","open":"3200.2","close":"3200","value":"3200","low":"3200","high":"3200.2","ts":"1775671200"},{"volume":"381","open":"3200","close":"3199.8","value":"3199.8","low":"3199.2","high":"3200","ts":"1775674800"},{"volume":"2676","open":"3196","close":"3197.6","value":"3197.6","low":"3196","high":"3197.6","ts":"1775678400"},{"volume":"444","open":"3200","close":"3200","value":"3200","low":"3200","high":"3200","ts":"1775703600"},{"volume":"14","open":"3200.4","close":"3200.4","value":"3200.4","low":"3200","high":"3200.4","ts":"1775707200"},{"volume":"644","open":"3198.4","close":"3197.6","value":"3197.6","low":"3197.6","high":"3198.4","ts":"1775710800"},{"volume":"719","open":"3193.2","close":"3193.8","value":"3193.8","low":"3193","high":"3194.4","ts":"1775714400"},{"volume":"973","open":"3203","close":"3203.8","value":"3203.8","low":"3202.8","high":"3203.8","ts":"1775718000"},{"volume":"233","open":"3200.6","close":"3200","value":"3200","low":"3199.8","high":"3200.6","ts":"1775721600"},{"volume":"176","open":"3197.8","close":"3197.8","value":"3197.8","low":"3197.2","high":"3197.8","ts":"1775725200"},{"volume":"673","open":"3200.4","close":"3201.2","value":"3201.2","low":"3200.2","high":"3201.4","ts":"1775728800"},{"volume":"198","open":"3195.4","close":"3195.8","value":"3195.8","low":"3194.8","high":"3195.8","ts":"1775732400"},{"volume":"4957","open":"3194.2","close":"3192.2","value":"3192.2","low":"3191.4","high":"3194.2","ts":"1775736000"},{"volume":"1306","open":"3187.6","close":"3186.6","value":"3186.6","low":"3185.4","high":"3187.6","ts":"1775739600"},{"volume":"311","open":"3186.8","close":"3186.2","value":"3186.2","low":"3185.8","high":"3187","ts":"1775743200"},{"volume":"1","open":"3181.8","close":"3181.8","value":"3181.8","low":"3181.8","high":"3181.8","ts":"1775746800"},{"volume":"27","open":"3175.8","close":"3176","value":"3176","low":"3175.6","high":"3176","ts":"1775750400"},{"volume":"11","open":"3174.2","close":"3174.2","value":"3174.2","low":"3174.2","high":"3174.2","ts":"1775754000"},{"volume":"61","open":"3173.2","close":"3172.6","value":"3172.6","low":"3172.2","high":"3173.2","ts":"1775757600"},{"volume":"930","open":"3185.2","close":"3184.8","value":"3184.8","low":"3184.6","high":"3185.2","ts":"1775761200"},{"volume":"2987","open":"3183.8","close":"3185","value":"3185","low":"3182.4","high":"3185","ts":"1775764800"},{"volume":"929","open":"3185.2","close":"3185.2","value":"3185.2","low":"3185.2","high":"3185.2","ts":"1775790000"},{"volume":"98","open":"3193.6","close":"3193","value":"3193","low":"3192.8","high":"3193.6","ts":"1775793600"},{"volume":"10","open":"3192.6","close":"3192.6","value":"3192.6","low":"3192.2","high":"3192.6","ts":"1775797200"},{"volume":"160","open":"3185.8","close":"3186.4","value":"3186.4","low":"3185.6","high":"3186.4","ts":"1775800800"},{"volume":"597","open":"3167.2","close":"3167.2","value":"3167.2","low":"3167","high":"3167.8","ts":"1775804400"},{"volume":"673","open":"3173","close":"3173","value":"3173","low":"3172.8","high":"3174","ts":"1775808000"},{"volume":"119","open":"3179","close":"3178.4","value":"3178.4","low":"3178.2","high":"3179","ts":"1775811600"},{"volume":"1897","open":"3196.2","close":"3194.2","value":"3194.2","low":"3194","high":"3196.2","ts":"1775815200"},{"volume":"478","open":"3206.2","close":"3205.4","value":"3205.4","low":"3205.4","high":"3206.4","ts":"1775818800"},{"volume":"1860","open":"3198.2","close":"3195.8","value":"3195.8","low":"3195.2","high":"3198.2","ts":"1775822400"},{"volume":"586","open":"3198.2","close":"3198.4","value":"3198.4","low":"3198.2","high":"3198.8","ts":"1775826000"},{"volume":"2846","open":"3187.8","close":"3187.8","value":"3187.8","low":"3187.8","high":"3188.2","ts":"1775829600"},{"volume":"17","open":"3180","close":"3180","value":"3180","low":"3180","high":"3180","ts":"1775833200"},{"volume":"323","open":"3191.4","close":"3191.6","value":"3191.6","low":"3191.2","high":"3191.8","ts":"1775836800"},{"volume":"70","open":"3191.2","close":"3191","value":"3191","low":"3190.4","high":"3191.2","ts":"1775840400"},{"volume":"12316","open":"3199","close":"3201.8","value":"3201.8","low":"3199","high":"3202","ts":"1775844000"},{"volume":"32026","open":"3201.8","close":"3200","value":"3200","low":"3192.8","high":"3202","ts":"1775847600"},{"volume":"48286","open":"3200","close":"3196","value":"3196","low":"3194.6","high":"3201.8","ts":"1775851200"}]},{"range":"month","tabText":"Месяц","data":[{"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":"1621390","open":"3340.2","close":"3311.8","value":"3311.8","low":"3281","high":"3349.8","ts":"1774213200"},{"volume":"939288","open":"3317.8","close":"3336.8","value":"3336.8","low":"3307.2","high":"3355.4","ts":"1774299600"},{"volume":"423017","open":"3329","close":"3330","value":"3330","low":"3316.4","high":"3335.6","ts":"1774386000"},{"volume":"850926","open":"3331.8","close":"3304","value":"3304","low":"3300.8","high":"3335.4","ts":"1774472400"},{"volume":"1203321","open":"3307.6","close":"3240.6","value":"3240.6","low":"3238.4","high":"3314.8","ts":"1774558800"},{"volume":"107230","open":"3243.2","close":"3219.2","value":"3219.2","low":"3216","high":"3243.2","ts":"1774645200"},{"volume":"51966","open":"3220","close":"3233","value":"3233","low":"3218.6","high":"3233.6","ts":"1774731600"},{"volume":"1216614","open":"3239.4","close":"3221","value":"3221","low":"3192","high":"3253.4","ts":"1774818000"},{"volume":"1415879","open":"3227","close":"3229.6","value":"3229.6","low":"3217","high":"3286.4","ts":"1774904400"},{"volume":"860339","open":"3233.4","close":"3249.8","value":"3249.8","low":"3226","high":"3262.6","ts":"1774990800"},{"volume":"924840","open":"3250.4","close":"3241","value":"3241","low":"3217.2","high":"3255.4","ts":"1775077200"},{"volume":"899268","open":"3244","close":"3211.6","value":"3211.6","low":"3203.2","high":"3265","ts":"1775163600"},{"volume":"31600","open":"3211.6","close":"3212.2","value":"3212.2","low":"3211.6","high":"3217","ts":"1775250000"},{"volume":"36716","open":"3212.8","close":"3213.8","value":"3213.8","low":"3212.6","high":"3222.8","ts":"1775336400"},{"volume":"1021044","open":"3219","close":"3217.2","value":"3217.2","low":"3196.4","high":"3230","ts":"1775422800"},{"volume":"1441914","open":"3218.8","close":"3186.8","value":"3186.8","low":"3184","high":"3243.2","ts":"1775509200"},{"volume":"816187","open":"3199","close":"3197.6","value":"3197.6","low":"3194","high":"3217.2","ts":"1775595600"},{"volume":"754375","open":"3200","close":"3185","value":"3185","low":"3171.4","high":"3204.8","ts":"1775682000"},{"volume":"928345","open":"3185.2","close":"3196","value":"3196","low":"3165.2","high":"3208.6","ts":"1775768400"}]},{"range":"year","tabText":"Год","data":[{"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":"1621390","open":"3340.2","close":"3311.8","value":"3311.8","low":"3281","high":"3349.8","ts":"1774213200"},{"volume":"939288","open":"3317.8","close":"3336.8","value":"3336.8","low":"3307.2","high":"3355.4","ts":"1774299600"},{"volume":"423017","open":"3329","close":"3330","value":"3330","low":"3316.4","high":"3335.6","ts":"1774386000"},{"volume":"850926","open":"3331.8","close":"3304","value":"3304","low":"3300.8","high":"3335.4","ts":"1774472400"},{"volume":"1203321","open":"3307.6","close":"3240.6","value":"3240.6","low":"3238.4","high":"3314.8","ts":"1774558800"},{"volume":"107230","open":"3243.2","close":"3219.2","value":"3219.2","low":"3216","high":"3243.2","ts":"1774645200"},{"volume":"51966","open":"3220","close":"3233","value":"3233","low":"3218.6","high":"3233.6","ts":"1774731600"},{"volume":"1216614","open":"3239.4","close":"3221","value":"3221","low":"3192","high":"3253.4","ts":"1774818000"},{"volume":"1415879","open":"3227","close":"3229.6","value":"3229.6","low":"3217","high":"3286.4","ts":"1774904400"},{"volume":"860339","open":"3233.4","close":"3249.8","value":"3249.8","low":"3226","high":"3262.6","ts":"1774990800"},{"volume":"924840","open":"3250.4","close":"3241","value":"3241","low":"3217.2","high":"3255.4","ts":"1775077200"},{"volume":"899268","open":"3244","close":"3211.6","value":"3211.6","low":"3203.2","high":"3265","ts":"1775163600"},{"volume":"31600","open":"3211.6","close":"3212.2","value":"3212.2","low":"3211.6","high":"3217","ts":"1775250000"},{"volume":"36716","open":"3212.8","close":"3213.8","value":"3213.8","low":"3212.6","high":"3222.8","ts":"1775336400"},{"volume":"1021044","open":"3219","close":"3217.2","value":"3217.2","low":"3196.4","high":"3230","ts":"1775422800"},{"volume":"1441914","open":"3218.8","close":"3186.8","value":"3186.8","low":"3184","high":"3243.2","ts":"1775509200"},{"volume":"816187","open":"3199","close":"3197.6","value":"3197.6","low":"3194","high":"3217.2","ts":"1775595600"},{"volume":"754375","open":"3200","close":"3185","value":"3185","low":"3171.4","high":"3204.8","ts":"1775682000"},{"volume":"928345","open":"3185.2","close":"3196","value":"3196","low":"3165.2","high":"3208.6","ts":"1775768400"}]},{"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"},{"volume":"860339","open":"3233.4","close":"3249.8","value":"3249.8","low":"3226","high":"3262.6","ts":"1774990800"}]}],"initialActiveTab":"month","assetName":"Т-Технологии","ticker":"T","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 094 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4146,4188.5,4165,4212.5,4222,4254,4244,4251,4238,4214.5,4192,4162,4182.5,4188,4155.5,4153,4151,4152.5,4150,4147.5,4102,4094],"halfYearValue":[3764,3764,3905,3905,3953,3953,4288,4288,4288,4500,4500,4757,4757,4531,4531,4531,4658,4658,4340,4340,4094,4094],"allTimeValue":[4148.5,4031,4113,4357,4229.5,4060,4165,4045.5,3993,4159,4342,4323.5,3764,3905,3953,4288,4500,4757,4531,4658,4340,4094],"monthValue":[4503.5,4511,4487,4514,4460,4418.5,4295,4340,4267,4231.5,4244.5,4275,4275.5,4223,4142,4145,4182,4210,4162,4150.5,4143.5,4094],"yearValue":[4286,3940.5,4040.5,4169,4145,4167.5,4269,4374.5,4282.5,4210,3764,4169.5,4064,4154,4272,4555.5,4650.5,4695,4799.5,4524,4244.5,4094],"dayValue":[4139.5,4140,4143,4150.5,4148,4151.5,4152.5,4142,4138,4117,4106,4100.5,4109.5,4095.5,4096.5,4076,4075,4073.5,4074,4077,4091,4094],"quarterValue":[4500,4500,4500,4757,4757,4757,4757,4531,4531,4531,4531,4658,4658,4658,4658,4340,4340,4340,4340,4094,4094,4094]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−49,50 ₽","relativeDelta":"−1,19%","direction":"negative"},"weekDelta":{"absoluteDelta":"−52 ₽","relativeDelta":"−1,25%","direction":"negative"},"monthDelta":{"absoluteDelta":"−409,50 ₽","relativeDelta":"−9,09%","direction":"negative"},"yearDelta":{"absoluteDelta":"−192 ₽","relativeDelta":"−4,48%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−54,50 ₽","relativeDelta":"−1,31%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"128,21 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[133.82,133.41,133.24,134.45,134.15,131.2,131.46,130.8,131.08,130.82,128.7,128.54,128.93,129.62,128.62,127.9,127.99,128.99,129.26,130.34,129.54,128.21],"halfYearValue":[117.11,117.11,117.11,117.11,127.7,127.7,127.7,127.7,127.7,127.7,127.7,125.53,125.53,125.53,125.53,125.53,125.53,125.53,128.21,128.21,128.21,128.21],"allTimeValue":[275.36,312.32,137.62,172.89,171.15,131.62,138.92,146.7,121.82,161.17,183.9,339.2,210.72,170.63,162.46,140.84,139.44,128.21,117.11,127.7,125.53,128.21],"monthValue":[129.38,129.82,128.28,127.64,130.74,131.89,131.67,136.4,136.79,137.49,138.03,136.49,134.95,133.99,133.02,132.12,133.32,133.3,128.74,127.84,131.3,128.21],"yearValue":[135.95,138.89,143.26,129.48,124.28,119.67,126.5,139.39,135.88,126.19,116.43,124.74,116.46,127.06,130.3,127.37,123.14,126.8,125.74,130.14,137.09,128.21],"dayValue":[131.21,131.25,131.21,130.5,130.21,130.27,130.48,130.57,130.52,130.21,130.1,130,129.85,129.7,129.04,129.2,129.08,128.82,128.8,128.94,128.33,128.21],"quarterValue":[127.7,127.7,127.7,127.7,127.7,127.7,125.53,125.53,125.53,125.53,125.53,125.53,125.53,125.53,125.53,125.53,128.21,128.21,128.21,128.21,128.21,128.21]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,09 ₽","relativeDelta":"−2,35%","direction":"negative"},"weekDelta":{"absoluteDelta":"−5,61 ₽","relativeDelta":"−4,19%","direction":"negative"},"monthDelta":{"absoluteDelta":"−1,17 ₽","relativeDelta":"−0,9%","direction":"negative"},"yearDelta":{"absoluteDelta":"−7,74 ₽","relativeDelta":"−5,69%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−147,15 ₽","relativeDelta":"−53,44%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 196 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3211.6,3215,3212.2,3217.6,3219,3207.6,3197.6,3216.4,3205,3197.8,3196.2,3199,3200.8,3199.6,3199.8,3203.8,3192.2,3174.2,3193,3194.2,3180,3196],"halfYearValue":[2908.6,3144,2926.6,2970.6,2918.2,3099.8,3129.2,3181,3191.4,3253.6,3240.2,3289.8,3313.6,3355.6,3293.8,3508.8,3463.6,3432,3382,3304,3241,3196],"allTimeValue":[1200,2165,6565,3040.5,2715,2701,3226.5,3465,3100,2523.5,3383.2,3225,3107.2,3278.8,3144.4,3331.8,2908.6,2917.6,3147.8,3334.8,3414.6,3196],"monthValue":[3389,3374.6,3376.6,3384,3382,3356.8,3343,3337.8,3311.8,3336.8,3304,3240.6,3233,3221,3229.6,3241,3211.6,3212.2,3217.2,3186.8,3185,3196],"yearValue":[3101.2,3279.8,3102,3185,3194.4,3211.6,3358,3367.8,3356,3327.4,3114.2,2901,2943.6,3056,3184.8,3157,3264,3339,3528.8,3376.8,3330,3196],"dayValue":[3185,3192.8,3194,3187.8,3185.4,3169.2,3171.2,3180.6,3185,3196.6,3205.4,3200.4,3196,3190,3180.8,3180,3192.4,3192.2,3195.2,3199.8,3200,3196],"quarterValue":[3240.2,3216.8,3289.8,3334.6,3340.2,3334.8,3340,3291.6,3338,3528.8,3518,3504,3446,3414.6,3374.6,3392,3329.2,3330,3233,3241,3217.2,3196]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"11 ₽","relativeDelta":"0,35%","direction":"positive"},"weekDelta":{"absoluteDelta":"−15,60 ₽","relativeDelta":"−0,49%","direction":"negative"},"monthDelta":{"absoluteDelta":"−193 ₽","relativeDelta":"−5,69%","direction":"negative"},"yearDelta":{"absoluteDelta":"94,80 ₽","relativeDelta":"3,06%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 996 ₽","relativeDelta":"166,33%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"63,28 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[65.75,65.56,65.8,66.12,65.95,65.89,66.11,66.22,66.64,66.3,65.11,65.08,65.51,65.55,65.34,65.7,65.29,65.35,65.5,64.9,63.91,63.28],"halfYearValue":[69.49,69.49,69.49,69.49,74.44,74.44,74.44,74.44,74.44,74.44,74.44,74.64,74.64,74.64,74.64,74.64,74.64,74.64,63.28,63.28,63.28,63.28],"allTimeValue":[114,865.99,598.1,201.5,63.1,64.3,54.82,146,80.02,65.98,161.64,124.44,200.51,326.37,119.53,94.84,84.74,90.3,69.49,74.44,74.64,63.28],"monthValue":[73.39,73.58,74.28,73.26,73.7,72.1,70.6,67.77,66.38,65.82,66.28,67.17,66.35,67.32,65.35,65.72,65.53,65.27,65.47,65.79,65.45,63.28],"yearValue":[98.79,89.29,90.78,91.76,81.46,86.79,87.7,91.23,81.58,79.61,67.07,72.44,66.02,70.77,77.97,75.14,74.01,74.16,74.82,73.27,66,63.28],"dayValue":[65.7,65.7,65.4,65.4,64.9,64.91,65.01,65.09,65.11,65.03,64.56,64.1,64.18,63.84,64.16,64.43,64.08,64.05,63.91,63.53,63.49,63.28],"quarterValue":[74.44,74.44,74.44,74.44,74.44,74.44,74.64,74.64,74.64,74.64,74.64,74.64,74.64,74.64,74.64,74.64,63.28,63.28,63.28,63.28,63.28,63.28]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,17 ₽","relativeDelta":"−3,32%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2,47 ₽","relativeDelta":"−3,76%","direction":"negative"},"monthDelta":{"absoluteDelta":"−10,11 ₽","relativeDelta":"−13,78%","direction":"negative"},"yearDelta":{"absoluteDelta":"−35,51 ₽","relativeDelta":"−35,94%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−50,72 ₽","relativeDelta":"−44,49%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"316,32 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[318.83,318.81,318.83,318.33,318.07,320.43,319.49,319.49,319.4,318.77,318.72,317.61,318.55,318.32,317.54,317.31,317.44,317.9,317.59,317.7,316.76,316.32],"halfYearValue":[291.6,291.6,291.6,291.6,304.17,304.17,304.17,304.17,304.17,304.17,304.17,300.61,300.61,300.61,300.61,300.61,300.61,300.61,316.32,316.32,316.32,316.32],"allTimeValue":[49.65,93.79,36.09,100.66,94.4,89.5,54.9,121.07,191.21,215.66,218,316.57,110.55,245.39,309,280.73,304.72,312.42,291.6,304.17,300.61,316.32],"monthValue":[316.65,317.26,316.4,319.69,320.77,320.16,316.87,317.02,315.92,313.88,314.89,314.48,316.71,316.27,314.65,315.03,318.98,317.87,317.51,317.29,317.64,316.32],"yearValue":[301.49,299.96,311.15,317.96,310.17,310.09,308.93,317.51,310.04,303.97,286.4,300.91,295.7,306.7,307.19,302.51,303.62,303.86,313.79,315.09,314.13,316.32],"dayValue":[317.47,317.42,317.63,317.69,317.89,317.82,317.96,317.67,317.7,317.03,316.8,316.21,316.75,316.46,316.26,316.88,317.01,317.06,316.35,316.28,316.46,316.32],"quarterValue":[304.17,304.17,304.17,304.17,304.17,304.17,300.61,300.61,300.61,300.61,300.61,300.61,300.61,300.61,300.61,300.61,316.32,316.32,316.32,316.32,316.32,316.32]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,32 ₽","relativeDelta":"−0,42%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2,51 ₽","relativeDelta":"−0,79%","direction":"negative"},"monthDelta":{"absoluteDelta":"−0,33 ₽","relativeDelta":"−0,1%","direction":"negative"},"yearDelta":{"absoluteDelta":"14,83 ₽","relativeDelta":"4,92%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"266,67 ₽","relativeDelta":"537,11%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"23:50","dateInfo":"10.04.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"3 196 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 23:50, дата 10.04.2026","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":"11 ₽","relativeDelta":"0,35%","direction":"positive"},"weekDelta":{"absoluteDelta":"−15,60 ₽","relativeDelta":"−0,49%","direction":"negative"},"monthDelta":{"absoluteDelta":"−193 ₽","relativeDelta":"−5,69%","direction":"negative"},"yearDelta":{"absoluteDelta":"94,80 ₽","relativeDelta":"3,06%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 996 ₽","relativeDelta":"166,33%","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":"/pEcHk8h1Z7GW1NEs6VkzA==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"87qpw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"87qp3":{"state":{"items":[{"params":{"containerId":"adfox_177503223801042376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgw"}},"subtitle":"Актуальные курсы валют к рублю на сегодня","text":"Актуальные курсы валют к рублю на сегодня","buttonText":"Посмотреть","title":"Курсы валют","type":"adfox","iconType":"currencies","url":"/finance/currencies"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1776093804999238-16708473040684277069-balancer-l7leveler-kubr-yp-vla-245-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"params":{"containerId":"adfox_177503223717332376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgx"}},"subtitle":"Котировки российских и зарубежных компаний","text":"Котировки российских и зарубежных компаний","buttonText":"Посмотреть","title":"Акции","type":"adfox","iconType":"quote","url":"/finance/quote"}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"87qpw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"87qp4":{"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":"87qpw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}