Стоимость акции Т-Технологии (T) за последний месяц опустилась на 21,12 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 19:00, дата 24.05.2026
{"pka0":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","iframeUrl":"https://yandex.ru/favs?isIframeMode=1&favoritesTheme=products&lr=213&from=desktop_header"}},"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%3D33409","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%3D33409&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":"1779649102799521-18412499174759009948-balancer-l7leveler-kubr-yp-klg-108-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":"[$query]","from":"tabbar"}}]},"context":{"query":"котировки T","reqid":"1779649102799521-18412499174759009948-balancer-l7leveler-kubr-yp-klg-108-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки T\"}","selectedTabId":"finance","counters":{"type":"b","data":{"$header":"pkaz000","logo":"pkaz001","advanced-search":"pkaz002","login":"pkaz004","usermenu":"pkaz005","market-cart":"pkaz007","more-button":"pkaz008","cbir":"pkaz009","clear":"pkaz00a","submit":"pkaz00b","alice":"pkaz00c","favorites":"pkaz00d","weather-informer":"pkaz00e","$navigation":"pkaz00f","item":"pkaz01i","tab-search":"pkaz011","tab-alice_chat":"pkaz013","tab-finance":"pkaz015","tab-images":"pkaz017","tab-video":"pkaz019","tab-maps":"pkaz01b","tab-shopping":"pkaz01d","tab-realty":"pkaz01f","tab-translate":"pkaz01h","tab-all":"pkaz01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"7720412231779649085"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"pkaw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"pka1":{"state":{"title":"Акции Т-Технологии (T)","subtitle":"Стоимость акции Т-Технологии (T) за последний месяц опустилась на 21,12 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":"pkaw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"pka2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"2912","open":"305.9","close":"306.06","value":"306.06","low":"305.78","high":"306.06","ts":"1779551700"},{"volume":"2553","open":"305.9","close":"305.9","value":"305.9","low":"305.9","high":"305.9","ts":"1779605700"},{"volume":"4463","open":"305.68","close":"305.64","value":"305.64","low":"305.62","high":"305.68","ts":"1779606000"},{"volume":"4877","open":"305.7","close":"305.78","value":"305.78","low":"305.66","high":"305.86","ts":"1779606300"},{"volume":"16918","open":"305.66","close":"305.58","value":"305.58","low":"305.44","high":"305.66","ts":"1779606600"},{"volume":"549","open":"305.58","close":"305.58","value":"305.58","low":"305.56","high":"305.66","ts":"1779606900"},{"volume":"462","open":"305.68","close":"305.7","value":"305.7","low":"305.68","high":"305.72","ts":"1779607200"},{"volume":"142","open":"305.68","close":"305.66","value":"305.66","low":"305.66","high":"305.7","ts":"1779607500"},{"volume":"691","open":"305.7","close":"305.7","value":"305.7","low":"305.66","high":"305.7","ts":"1779607800"},{"volume":"249","open":"305.68","close":"305.7","value":"305.7","low":"305.68","high":"305.7","ts":"1779608100"},{"volume":"2383","open":"305.68","close":"305.7","value":"305.7","low":"305.68","high":"305.72","ts":"1779608400"},{"volume":"46","open":"305.72","close":"305.72","value":"305.72","low":"305.72","high":"305.72","ts":"1779608700"},{"volume":"50","open":"305.8","close":"305.8","value":"305.8","low":"305.78","high":"305.8","ts":"1779609000"},{"volume":"671","open":"305.74","close":"305.74","value":"305.74","low":"305.72","high":"305.74","ts":"1779609300"},{"volume":"113","open":"305.74","close":"305.76","value":"305.76","low":"305.74","high":"305.76","ts":"1779609600"},{"volume":"198","open":"305.74","close":"305.74","value":"305.74","low":"305.72","high":"305.74","ts":"1779609900"},{"volume":"54","open":"305.96","close":"305.94","value":"305.94","low":"305.94","high":"305.96","ts":"1779610200"},{"volume":"617","open":"305.96","close":"305.94","value":"305.94","low":"305.9","high":"305.96","ts":"1779610500"},{"volume":"492","open":"305.96","close":"305.96","value":"305.96","low":"305.94","high":"305.96","ts":"1779610800"},{"volume":"879","open":"305.9","close":"305.9","value":"305.9","low":"305.88","high":"305.9","ts":"1779611100"},{"volume":"8138","open":"305.9","close":"305.86","value":"305.86","low":"305.82","high":"305.9","ts":"1779611400"},{"volume":"190","open":"305.84","close":"305.84","value":"305.84","low":"305.8","high":"305.86","ts":"1779611700"},{"volume":"100","open":"305.84","close":"305.84","value":"305.84","low":"305.82","high":"305.84","ts":"1779612000"},{"volume":"123","open":"305.82","close":"305.86","value":"305.86","low":"305.82","high":"305.86","ts":"1779612300"},{"volume":"68","open":"305.86","close":"305.84","value":"305.84","low":"305.84","high":"305.86","ts":"1779612600"},{"volume":"259","open":"305.86","close":"305.86","value":"305.86","low":"305.84","high":"305.86","ts":"1779612900"},{"volume":"56","open":"305.84","close":"305.82","value":"305.82","low":"305.78","high":"305.84","ts":"1779613200"},{"volume":"82","open":"305.8","close":"305.84","value":"305.84","low":"305.8","high":"305.86","ts":"1779613500"},{"volume":"52","open":"305.84","close":"305.82","value":"305.82","low":"305.82","high":"305.84","ts":"1779613800"},{"volume":"4158","open":"305.86","close":"305.96","value":"305.96","low":"305.84","high":"305.96","ts":"1779614100"},{"volume":"435","open":"305.94","close":"305.9","value":"305.9","low":"305.9","high":"305.94","ts":"1779614400"},{"volume":"33","open":"305.92","close":"305.92","value":"305.92","low":"305.92","high":"305.92","ts":"1779614700"},{"volume":"215","open":"305.86","close":"305.86","value":"305.86","low":"305.84","high":"305.88","ts":"1779615000"},{"volume":"396","open":"305.9","close":"305.94","value":"305.94","low":"305.9","high":"305.94","ts":"1779615300"},{"volume":"545","open":"305.94","close":"305.96","value":"305.96","low":"305.9","high":"305.96","ts":"1779615600"},{"volume":"62","open":"305.8","close":"305.8","value":"305.8","low":"305.76","high":"305.8","ts":"1779615900"},{"volume":"5","open":"305.76","close":"305.76","value":"305.76","low":"305.76","high":"305.76","ts":"1779616200"},{"volume":"84","open":"305.78","close":"305.8","value":"305.8","low":"305.78","high":"305.8","ts":"1779616500"},{"volume":"114","open":"305.78","close":"305.78","value":"305.78","low":"305.78","high":"305.8","ts":"1779616800"},{"volume":"12","open":"305.74","close":"305.74","value":"305.74","low":"305.74","high":"305.74","ts":"1779617100"},{"volume":"493","open":"305.78","close":"305.8","value":"305.8","low":"305.78","high":"305.8","ts":"1779617400"},{"volume":"25","open":"305.8","close":"305.8","value":"305.8","low":"305.8","high":"305.8","ts":"1779617700"},{"volume":"34","open":"305.84","close":"305.84","value":"305.84","low":"305.84","high":"305.84","ts":"1779618000"},{"volume":"230","open":"305.94","close":"305.96","value":"305.96","low":"305.92","high":"305.96","ts":"1779618300"},{"volume":"315","open":"305.86","close":"305.96","value":"305.96","low":"305.86","high":"305.96","ts":"1779618600"},{"volume":"8","open":"305.98","close":"305.98","value":"305.98","low":"305.98","high":"305.98","ts":"1779618900"},{"volume":"239","open":"305.96","close":"305.96","value":"305.96","low":"305.88","high":"305.96","ts":"1779619200"},{"volume":"23","open":"305.96","close":"305.96","value":"305.96","low":"305.96","high":"305.96","ts":"1779619500"},{"volume":"81","open":"305.96","close":"305.98","value":"305.98","low":"305.96","high":"305.98","ts":"1779619800"},{"volume":"55","open":"305.96","close":"305.96","value":"305.96","low":"305.96","high":"305.96","ts":"1779620100"},{"volume":"136","open":"305.94","close":"305.96","value":"305.96","low":"305.92","high":"305.96","ts":"1779620400"},{"volume":"560","open":"305.96","close":"305.94","value":"305.94","low":"305.94","high":"305.96","ts":"1779620700"},{"volume":"171","open":"305.92","close":"305.92","value":"305.92","low":"305.92","high":"305.94","ts":"1779621000"},{"volume":"19","open":"305.94","close":"305.92","value":"305.92","low":"305.92","high":"305.94","ts":"1779621300"},{"volume":"141","open":"305.9","close":"305.9","value":"305.9","low":"305.88","high":"305.9","ts":"1779621600"},{"volume":"61","open":"305.88","close":"305.88","value":"305.88","low":"305.86","high":"305.88","ts":"1779621900"},{"volume":"37","open":"305.86","close":"305.88","value":"305.88","low":"305.86","high":"305.88","ts":"1779622200"},{"volume":"111","open":"305.86","close":"305.86","value":"305.86","low":"305.86","high":"305.88","ts":"1779622500"},{"volume":"43","open":"305.88","close":"305.88","value":"305.88","low":"305.88","high":"305.88","ts":"1779622800"},{"volume":"94","open":"305.88","close":"305.86","value":"305.86","low":"305.86","high":"305.88","ts":"1779623100"},{"volume":"1509","open":"305.88","close":"305.88","value":"305.88","low":"305.88","high":"305.88","ts":"1779623400"},{"volume":"557","open":"305.88","close":"305.9","value":"305.9","low":"305.88","high":"305.9","ts":"1779623700"},{"volume":"145","open":"305.82","close":"305.88","value":"305.88","low":"305.82","high":"305.88","ts":"1779624000"},{"volume":"1026","open":"305.88","close":"305.88","value":"305.88","low":"305.88","high":"305.88","ts":"1779624300"},{"volume":"197","open":"305.9","close":"305.88","value":"305.88","low":"305.88","high":"305.9","ts":"1779624600"},{"volume":"69","open":"305.9","close":"305.9","value":"305.9","low":"305.9","high":"305.9","ts":"1779624900"},{"volume":"12","open":"305.88","close":"305.88","value":"305.88","low":"305.86","high":"305.88","ts":"1779625200"},{"volume":"307","open":"305.88","close":"305.88","value":"305.88","low":"305.84","high":"305.88","ts":"1779625500"},{"volume":"5","open":"305.86","close":"305.88","value":"305.88","low":"305.84","high":"305.88","ts":"1779625800"},{"volume":"30","open":"305.88","close":"305.88","value":"305.88","low":"305.86","high":"305.88","ts":"1779626100"},{"volume":"16","open":"305.88","close":"305.86","value":"305.86","low":"305.86","high":"305.88","ts":"1779626400"},{"volume":"24","open":"305.9","close":"305.9","value":"305.9","low":"305.9","high":"305.9","ts":"1779626700"},{"volume":"5450","open":"305.9","close":"305.84","value":"305.84","low":"305.84","high":"305.9","ts":"1779627000"},{"volume":"49","open":"305.84","close":"305.88","value":"305.88","low":"305.84","high":"305.88","ts":"1779627300"},{"volume":"235","open":"305.86","close":"305.86","value":"305.86","low":"305.82","high":"305.86","ts":"1779627600"},{"volume":"47","open":"305.88","close":"305.88","value":"305.88","low":"305.84","high":"305.88","ts":"1779627900"},{"volume":"192","open":"305.84","close":"305.86","value":"305.86","low":"305.84","high":"305.86","ts":"1779628200"},{"volume":"60","open":"305.88","close":"305.88","value":"305.88","low":"305.86","high":"305.88","ts":"1779628500"},{"volume":"205","open":"305.88","close":"305.88","value":"305.88","low":"305.86","high":"305.88","ts":"1779628800"},{"volume":"56","open":"305.88","close":"305.88","value":"305.88","low":"305.88","high":"305.88","ts":"1779629100"},{"volume":"362","open":"305.9","close":"305.9","value":"305.9","low":"305.88","high":"305.9","ts":"1779629400"},{"volume":"38","open":"305.88","close":"305.86","value":"305.86","low":"305.86","high":"305.88","ts":"1779629700"},{"volume":"3120","open":"305.9","close":"305.88","value":"305.88","low":"305.84","high":"305.9","ts":"1779630000"},{"volume":"60","open":"306","close":"306","value":"306","low":"306","high":"306","ts":"1779630300"},{"volume":"32","open":"306","close":"306","value":"306","low":"305.96","high":"306","ts":"1779630600"},{"volume":"20","open":"305.98","close":"306","value":"306","low":"305.98","high":"306","ts":"1779630900"},{"volume":"77","open":"306","close":"306","value":"306","low":"305.98","high":"306","ts":"1779631200"},{"volume":"454","open":"305.98","close":"306","value":"306","low":"305.98","high":"306","ts":"1779631500"},{"volume":"11363","open":"305.98","close":"306.12","value":"306.12","low":"305.92","high":"306.12","ts":"1779631800"},{"volume":"42","open":"306.12","close":"306.12","value":"306.12","low":"306.1","high":"306.12","ts":"1779632100"},{"volume":"195","open":"306.1","close":"306.1","value":"306.1","low":"306.1","high":"306.1","ts":"1779632400"},{"volume":"4419","open":"306","close":"306","value":"306","low":"305.9","high":"306.06","ts":"1779632700"},{"volume":"66","open":"305.88","close":"305.9","value":"305.9","low":"305.88","high":"305.9","ts":"1779633000"},{"volume":"88","open":"305.96","close":"305.96","value":"305.96","low":"305.9","high":"305.96","ts":"1779633300"},{"volume":"3","open":"305.96","close":"305.96","value":"305.96","low":"305.96","high":"305.96","ts":"1779633600"},{"volume":"1168","open":"305.98","close":"305.96","value":"305.96","low":"305.96","high":"306","ts":"1779633900"},{"volume":"44","open":"306.02","close":"306","value":"306","low":"306","high":"306.02","ts":"1779634200"},{"volume":"20","open":"306.04","close":"306.04","value":"306.04","low":"306","high":"306.04","ts":"1779634500"},{"volume":"752","open":"306.06","close":"306.1","value":"306.1","low":"306.04","high":"306.1","ts":"1779634800"},{"volume":"177","open":"305.94","close":"305.94","value":"305.94","low":"305.94","high":"306","ts":"1779635100"},{"volume":"1331","open":"305.98","close":"306","value":"306","low":"305.88","high":"306","ts":"1779635400"},{"volume":"3226","open":"305.96","close":"306.04","value":"306.04","low":"305.96","high":"306.04","ts":"1779635700"},{"volume":"31","open":"306.08","close":"306.08","value":"306.08","low":"306.08","high":"306.08","ts":"1779636000"},{"volume":"46","open":"306.04","close":"306","value":"306","low":"306","high":"306.04","ts":"1779636300"},{"volume":"27","open":"305.98","close":"306.04","value":"306.04","low":"305.98","high":"306.04","ts":"1779636600"},{"volume":"769","open":"306.06","close":"306","value":"306","low":"306","high":"306.06","ts":"1779636900"},{"volume":"191","open":"306.06","close":"306.06","value":"306.06","low":"305.98","high":"306.06","ts":"1779637200"},{"volume":"307","open":"305.98","close":"305.98","value":"305.98","low":"305.96","high":"305.98","ts":"1779637500"},{"volume":"783","open":"305.96","close":"305.96","value":"305.96","low":"305.92","high":"305.98","ts":"1779637800"},{"volume":"22294","open":"305.94","close":"306.18","value":"306.18","low":"305.92","high":"306.44","ts":"1779638100"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"3","open":"309.46","close":"309.46","value":"309.46","low":"309.46","high":"309.46","ts":"1779030000"},{"volume":"2220","open":"309.52","close":"309.52","value":"309.52","low":"309.52","high":"309.52","ts":"1779073200"},{"volume":"14330","open":"309.46","close":"309.58","value":"309.58","low":"309.38","high":"309.58","ts":"1779076800"},{"volume":"20897","open":"308.96","close":"308.78","value":"308.78","low":"308.72","high":"308.98","ts":"1779080400"},{"volume":"1093","open":"307.82","close":"307.8","value":"307.8","low":"307.74","high":"307.86","ts":"1779084000"},{"volume":"1858","open":"306.32","close":"306.38","value":"306.38","low":"306.28","high":"306.38","ts":"1779087600"},{"volume":"4181","open":"306.74","close":"306.52","value":"306.52","low":"306.5","high":"306.74","ts":"1779091200"},{"volume":"37929","open":"307.78","close":"307.96","value":"307.96","low":"307.64","high":"308","ts":"1779094800"},{"volume":"490","open":"306.92","close":"307.04","value":"307.04","low":"306.92","high":"307.06","ts":"1779098400"},{"volume":"7516","open":"307.3","close":"307.3","value":"307.3","low":"307.28","high":"307.3","ts":"1779102000"},{"volume":"12796","open":"307.2","close":"307.06","value":"307.06","low":"307","high":"307.22","ts":"1779105600"},{"volume":"4939","open":"306.8","close":"306.82","value":"306.82","low":"306.8","high":"306.9","ts":"1779109200"},{"volume":"48561","open":"308.7","close":"308.9","value":"308.9","low":"308.68","high":"308.9","ts":"1779112800"},{"volume":"11","open":"310.4","close":"310.4","value":"310.4","low":"310.4","high":"310.4","ts":"1779116400"},{"volume":"197","open":"311.16","close":"311.18","value":"311.18","low":"311.12","high":"311.18","ts":"1779120000"},{"volume":"2204","open":"311.06","close":"311.06","value":"311.06","low":"311.04","high":"311.06","ts":"1779123600"},{"volume":"533","open":"311.28","close":"311.28","value":"311.28","low":"311.24","high":"311.3","ts":"1779127200"},{"volume":"932","open":"311.22","close":"311.24","value":"311.24","low":"311.2","high":"311.24","ts":"1779130800"},{"volume":"21247","open":"311.56","close":"311.82","value":"311.82","low":"311.54","high":"311.82","ts":"1779134400"},{"volume":"25018","open":"312.12","close":"312.12","value":"312.12","low":"312.12","high":"312.12","ts":"1779159600"},{"volume":"518","open":"312","close":"312","value":"312","low":"311.98","high":"312.04","ts":"1779163200"},{"volume":"11861","open":"312","close":"311.86","value":"311.86","low":"311.72","high":"312.02","ts":"1779166800"},{"volume":"11666","open":"311.44","close":"311.38","value":"311.38","low":"311.38","high":"311.56","ts":"1779170400"},{"volume":"718","open":"312.14","close":"312.1","value":"312.1","low":"312.1","high":"312.14","ts":"1779174000"},{"volume":"13453","open":"316.02","close":"315.98","value":"315.98","low":"315.92","high":"316.06","ts":"1779177600"},{"volume":"960","open":"315.14","close":"315.14","value":"315.14","low":"315.12","high":"315.14","ts":"1779181200"},{"volume":"32060","open":"314.86","close":"314.92","value":"314.92","low":"314.78","high":"314.98","ts":"1779184800"},{"volume":"1575","open":"314.96","close":"314.96","value":"314.96","low":"314.92","high":"314.96","ts":"1779188400"},{"volume":"410","open":"315.14","close":"315.12","value":"315.12","low":"315.08","high":"315.14","ts":"1779192000"},{"volume":"16267","open":"315.18","close":"315.3","value":"315.3","low":"315.18","high":"315.3","ts":"1779195600"},{"volume":"5616","open":"315.58","close":"315.68","value":"315.68","low":"315.5","high":"315.7","ts":"1779199200"},{"volume":"3521","open":"314.9","close":"314.9","value":"314.9","low":"314.9","high":"314.9","ts":"1779202800"},{"volume":"111","open":"315.06","close":"315.04","value":"315.04","low":"315.04","high":"315.12","ts":"1779206400"},{"volume":"1390","open":"315","close":"315","value":"315","low":"314.94","high":"315.12","ts":"1779210000"},{"volume":"743","open":"314.88","close":"314.88","value":"314.88","low":"314.82","high":"314.9","ts":"1779213600"},{"volume":"1462","open":"314.82","close":"314.78","value":"314.78","low":"314.76","high":"314.82","ts":"1779217200"},{"volume":"25216","open":"314.74","close":"314.76","value":"314.76","low":"314.74","high":"314.94","ts":"1779220800"},{"volume":"4158","open":"315","close":"315","value":"315","low":"315","high":"315","ts":"1779246000"},{"volume":"1415","open":"315.2","close":"315.16","value":"315.16","low":"315.04","high":"315.2","ts":"1779249600"},{"volume":"261","open":"315.42","close":"315.4","value":"315.4","low":"315.4","high":"315.46","ts":"1779253200"},{"volume":"12069","open":"313.68","close":"314.02","value":"314.02","low":"313.68","high":"314.16","ts":"1779256800"},{"volume":"25316","open":"313.76","close":"313.5","value":"313.5","low":"313.42","high":"313.76","ts":"1779260400"},{"volume":"134","open":"313.02","close":"313.02","value":"313.02","low":"313","high":"313.02","ts":"1779264000"},{"volume":"1093","open":"312.88","close":"312.92","value":"312.92","low":"312.86","high":"312.92","ts":"1779267600"},{"volume":"343","open":"313.16","close":"313.16","value":"313.16","low":"313.14","high":"313.18","ts":"1779271200"},{"volume":"919","open":"313.14","close":"313.14","value":"313.14","low":"313.12","high":"313.14","ts":"1779274800"},{"volume":"717","open":"313.46","close":"313.38","value":"313.38","low":"313.38","high":"313.46","ts":"1779278400"},{"volume":"7294","open":"312.9","close":"312.78","value":"312.78","low":"312.74","high":"312.9","ts":"1779282000"},{"volume":"36707","open":"313.24","close":"313.26","value":"313.26","low":"313.2","high":"313.38","ts":"1779285600"},{"volume":"21","open":"313.3","close":"313.3","value":"313.3","low":"313.3","high":"313.3","ts":"1779289200"},{"volume":"6675","open":"313.16","close":"313.16","value":"313.16","low":"313.14","high":"313.18","ts":"1779292800"},{"volume":"833","open":"312.42","close":"312.46","value":"312.46","low":"312.4","high":"312.46","ts":"1779296400"},{"volume":"1261","open":"312.64","close":"312.68","value":"312.68","low":"312.62","high":"312.7","ts":"1779300000"},{"volume":"3179","open":"312.6","close":"312.58","value":"312.58","low":"312.58","high":"312.6","ts":"1779303600"},{"volume":"24687","open":"312.48","close":"312.46","value":"312.46","low":"312.4","high":"312.7","ts":"1779307200"},{"volume":"1318","open":"312.74","close":"312.74","value":"312.74","low":"312.74","high":"312.74","ts":"1779332400"},{"volume":"5196","open":"312.94","close":"312.86","value":"312.86","low":"312.86","high":"312.96","ts":"1779336000"},{"volume":"12280","open":"312.86","close":"312.9","value":"312.9","low":"312.82","high":"312.9","ts":"1779339600"},{"volume":"1801","open":"312.44","close":"312.46","value":"312.46","low":"312.36","high":"312.46","ts":"1779343200"},{"volume":"19660","open":"310.24","close":"309.98","value":"309.98","low":"309.98","high":"310.24","ts":"1779346800"},{"volume":"5298","open":"310.72","close":"310.74","value":"310.74","low":"310.66","high":"310.74","ts":"1779350400"},{"volume":"1489","open":"310.74","close":"310.74","value":"310.74","low":"310.72","high":"310.74","ts":"1779354000"},{"volume":"3320","open":"312.14","close":"312.16","value":"312.16","low":"312.08","high":"312.16","ts":"1779357600"},{"volume":"626","open":"311.64","close":"311.56","value":"311.56","low":"311.52","high":"311.64","ts":"1779361200"},{"volume":"14187","open":"311.1","close":"311.12","value":"311.12","low":"311","high":"311.12","ts":"1779364800"},{"volume":"391","open":"311.5","close":"311.56","value":"311.56","low":"311.46","high":"311.58","ts":"1779368400"},{"volume":"10821","open":"312.88","close":"312.9","value":"312.9","low":"312.88","high":"312.9","ts":"1779372000"},{"volume":"465","open":"313.12","close":"313.12","value":"313.12","low":"313.12","high":"313.12","ts":"1779375600"},{"volume":"200","open":"312.78","close":"312.78","value":"312.78","low":"312.76","high":"312.78","ts":"1779379200"},{"volume":"1200","open":"312.46","close":"312.48","value":"312.48","low":"312.3","high":"312.48","ts":"1779382800"},{"volume":"350","open":"312.52","close":"312.52","value":"312.52","low":"312.5","high":"312.52","ts":"1779386400"},{"volume":"4733","open":"312","close":"311.96","value":"311.96","low":"311.9","high":"312.02","ts":"1779390000"},{"volume":"23775","open":"312.26","close":"312.22","value":"312.22","low":"312","high":"312.3","ts":"1779393600"},{"volume":"13191","open":"312.22","close":"312.22","value":"312.22","low":"312.22","high":"312.22","ts":"1779418800"},{"volume":"79","open":"312.6","close":"312.6","value":"312.6","low":"312.5","high":"312.6","ts":"1779422400"},{"volume":"1041","open":"312.24","close":"312.24","value":"312.24","low":"312.22","high":"312.24","ts":"1779426000"},{"volume":"8579","open":"313.06","close":"313.1","value":"313.1","low":"313.02","high":"313.14","ts":"1779429600"},{"volume":"16529","open":"314.22","close":"314.14","value":"314.14","low":"314.14","high":"314.22","ts":"1779433200"},{"volume":"25709","open":"313.3","close":"313.06","value":"313.06","low":"313.06","high":"313.3","ts":"1779436800"},{"volume":"3436","open":"312.74","close":"312.8","value":"312.8","low":"312.7","high":"312.84","ts":"1779440400"},{"volume":"7131","open":"312.82","close":"312.82","value":"312.82","low":"312.8","high":"312.94","ts":"1779444000"},{"volume":"19217","open":"312.48","close":"312.54","value":"312.54","low":"312.44","high":"312.64","ts":"1779447600"},{"volume":"10093","open":"312","close":"312.12","value":"312.12","low":"312","high":"312.12","ts":"1779451200"},{"volume":"16610","open":"311.58","close":"311.74","value":"311.74","low":"311.54","high":"311.8","ts":"1779454800"},{"volume":"4451","open":"310.5","close":"310.36","value":"310.36","low":"310.36","high":"310.5","ts":"1779458400"},{"volume":"186","open":"309.94","close":"309.94","value":"309.94","low":"309.94","high":"309.94","ts":"1779462000"},{"volume":"12228","open":"309.6","close":"309.54","value":"309.54","low":"309.52","high":"309.6","ts":"1779465600"},{"volume":"2240","open":"309.96","close":"309.94","value":"309.94","low":"309.94","high":"309.96","ts":"1779469200"},{"volume":"555","open":"309.74","close":"309.74","value":"309.74","low":"309.68","high":"309.76","ts":"1779472800"},{"volume":"2672","open":"309.36","close":"309.38","value":"309.38","low":"309.34","high":"309.38","ts":"1779476400"},{"volume":"83354","open":"309.8","close":"309.78","value":"309.78","low":"309.4","high":"309.86","ts":"1779480000"},{"volume":"58472","open":"305.6","close":"305.6","value":"305.6","low":"305.6","high":"305.6","ts":"1779516000"},{"volume":"3742","open":"305.96","close":"306.02","value":"306.02","low":"305.96","high":"306.02","ts":"1779519600"},{"volume":"231","open":"306.22","close":"306.22","value":"306.22","low":"306.2","high":"306.22","ts":"1779523200"},{"volume":"203","open":"306.56","close":"306.56","value":"306.56","low":"306.54","high":"306.56","ts":"1779526800"},{"volume":"6832","open":"306.32","close":"306.14","value":"306.14","low":"306.14","high":"306.34","ts":"1779530400"},{"volume":"455","open":"306.38","close":"306.38","value":"306.38","low":"306.36","high":"306.38","ts":"1779534000"},{"volume":"19496","open":"306.3","close":"306.18","value":"306.18","low":"306.14","high":"306.32","ts":"1779537600"},{"volume":"2504","open":"306.08","close":"306.08","value":"306.08","low":"305.96","high":"306.08","ts":"1779541200"},{"volume":"213","open":"305.94","close":"305.96","value":"305.96","low":"305.9","high":"305.96","ts":"1779544800"},{"volume":"2912","open":"305.9","close":"306.06","value":"306.06","low":"305.78","high":"306.06","ts":"1779548400"},{"volume":"2553","open":"305.9","close":"305.9","value":"305.9","low":"305.9","high":"305.9","ts":"1779602400"},{"volume":"671","open":"305.74","close":"305.74","value":"305.74","low":"305.72","high":"305.74","ts":"1779606000"},{"volume":"259","open":"305.86","close":"305.86","value":"305.86","low":"305.84","high":"305.86","ts":"1779609600"},{"volume":"84","open":"305.78","close":"305.8","value":"305.8","low":"305.78","high":"305.8","ts":"1779613200"},{"volume":"55","open":"305.96","close":"305.96","value":"305.96","low":"305.96","high":"305.96","ts":"1779616800"},{"volume":"557","open":"305.88","close":"305.9","value":"305.9","low":"305.88","high":"305.9","ts":"1779620400"},{"volume":"49","open":"305.84","close":"305.88","value":"305.88","low":"305.84","high":"305.88","ts":"1779624000"},{"volume":"20","open":"305.98","close":"306","value":"306","low":"305.98","high":"306","ts":"1779627600"},{"volume":"57553","open":"306","close":"306.04","value":"306.04","low":"305.84","high":"306.12","ts":"1779631200"},{"volume":"54057","open":"306","close":"306.18","value":"306.18","low":"305.88","high":"306.44","ts":"1779634800"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"5863876","open":"327.04","close":"327.3","value":"327.3","low":"326.02","high":"328.2","ts":"1776891600"},{"volume":"12419468","open":"327.48","close":"320.16","value":"320.16","low":"319.6","high":"327.56","ts":"1776978000"},{"volume":"298881","open":"320.72","close":"320.36","value":"320.36","low":"320.2","high":"320.98","ts":"1777064400"},{"volume":"356216","open":"320.46","close":"320.12","value":"320.12","low":"319.9","high":"320.6","ts":"1777150800"},{"volume":"5348104","open":"320.16","close":"317.64","value":"317.64","low":"317.56","high":"321.5","ts":"1777237200"},{"volume":"13101428","open":"317.96","close":"310.72","value":"310.72","low":"310.6","high":"320.5","ts":"1777323600"},{"volume":"23070500","open":"311","close":"306.5","value":"306.5","low":"303.6","high":"313.68","ts":"1777410000"},{"volume":"8519704","open":"306.6","close":"305.36","value":"305.36","low":"304.08","high":"308.9","ts":"1777496400"},{"volume":"365620","open":"305.32","close":"305.2","value":"305.2","low":"305","high":"305.54","ts":"1777669200"},{"volume":"308183","open":"305.28","close":"305.76","value":"305.76","low":"305.18","high":"305.94","ts":"1777755600"},{"volume":"10951901","open":"306","close":"304.6","value":"304.6","low":"301.62","high":"308.64","ts":"1777842000"},{"volume":"871704","open":"308.92","close":"309.8","value":"309.8","low":"308.78","high":"309.8","ts":"1777928400"},{"volume":"10772626","open":"309.88","close":"309.22","value":"309.22","low":"306.22","high":"311","ts":"1778014800"},{"volume":"5746575","open":"309.44","close":"308.22","value":"308.22","low":"307.76","high":"311.18","ts":"1778101200"},{"volume":"8190125","open":"308.3","close":"308.5","value":"308.5","low":"304.42","high":"309.42","ts":"1778187600"},{"volume":"5911423","open":"310.52","close":"311.14","value":"311.14","low":"308.9","high":"312.2","ts":"1778446800"},{"volume":"12368838","open":"311.4","close":"316.92","value":"316.92","low":"310.5","high":"316.98","ts":"1778533200"},{"volume":"4414761","open":"314.72","close":"318.52","value":"318.52","low":"314.7","high":"319.44","ts":"1778619600"},{"volume":"7624840","open":"318.6","close":"313.94","value":"313.94","low":"313.64","high":"318.62","ts":"1778706000"},{"volume":"9352900","open":"314","close":"309.22","value":"309.22","low":"308.44","high":"316","ts":"1778792400"},{"volume":"771061","open":"309.5","close":"309.1","value":"309.1","low":"309","high":"310.14","ts":"1778878800"},{"volume":"351985","open":"309.48","close":"309.46","value":"309.46","low":"309.2","high":"309.9","ts":"1778965200"},{"volume":"9555366","open":"309.52","close":"311.82","value":"311.82","low":"305.5","high":"311.96","ts":"1779051600"},{"volume":"10173850","open":"312.12","close":"314.76","value":"314.76","low":"310.76","high":"317","ts":"1779138000"},{"volume":"8937686","open":"315","close":"312.46","value":"312.46","low":"311.32","high":"316.2","ts":"1779224400"},{"volume":"10471634","open":"312.74","close":"312.22","value":"312.22","low":"309.64","high":"313.32","ts":"1779310800"},{"volume":"13347794","open":"312.22","close":"309.78","value":"309.78","low":"308.5","high":"315.3","ts":"1779397200"},{"volume":"1803947","open":"305.6","close":"306.06","value":"306.06","low":"305.46","high":"306.7","ts":"1779483600"},{"volume":"462806","open":"305.9","close":"306.18","value":"306.18","low":"305.44","high":"306.44","ts":"1779570000"}]},{"range":"year","tabText":"Год","data":[{"volume":"1995940","open":"308.06","close":"302.32","value":"302.32","low":"301.26","high":"308.06","ts":"1748206800"},{"volume":"3345309","open":"302.7","close":"310.72","value":"310.72","low":"299.1","high":"310.76","ts":"1748293200"},{"volume":"5147927","open":"311.22","close":"322.5","value":"322.5","low":"311.04","high":"322.7","ts":"1748379600"},{"volume":"2910178","open":"322.84","close":"317.48","value":"317.48","low":"316.58","high":"322.84","ts":"1748466000"},{"volume":"2266731","open":"317.66","close":"319.18","value":"319.18","low":"316.48","high":"321.66","ts":"1748552400"},{"volume":"117081","open":"319.36","close":"319.5","value":"319.5","low":"319.36","high":"320.24","ts":"1748638800"},{"volume":"1281826","open":"319.3","close":"312.86","value":"312.86","low":"310.9","high":"319.3","ts":"1748725200"},{"volume":"3211291","open":"312.6","close":"318.5","value":"318.5","low":"311.32","high":"321.04","ts":"1748811600"},{"volume":"2860540","open":"319","close":"326.6","value":"326.6","low":"318.92","high":"326.6","ts":"1748898000"},{"volume":"4842464","open":"327.26","close":"328.66","value":"328.66","low":"325.6","high":"333.42","ts":"1748984400"},{"volume":"1676368","open":"329.2","close":"329.9","value":"329.9","low":"328.56","high":"332.4","ts":"1749070800"},{"volume":"8672840","open":"330.2","close":"320.32","value":"320.32","low":"319.5","high":"345","ts":"1749157200"},{"volume":"233526","open":"321.3","close":"322.68","value":"322.68","low":"320.5","high":"323.48","ts":"1749243600"},{"volume":"198717","open":"322.84","close":"321.4","value":"321.4","low":"320.88","high":"323.4","ts":"1749330000"},{"volume":"2328767","open":"322.8","close":"320.38","value":"320.38","low":"316.44","high":"322.8","ts":"1749416400"},{"volume":"2427115","open":"320.7","close":"315.4","value":"315.4","low":"313.54","high":"322.16","ts":"1749502800"},{"volume":"1799069","open":"315.5","close":"316.5","value":"316.5","low":"313.42","high":"318.86","ts":"1749589200"},{"volume":"1012482","open":"318.08","close":"313.36","value":"313.36","low":"313.22","high":"319.84","ts":"1749762000"},{"volume":"100904","open":"313.7","close":"313.82","value":"313.82","low":"313.52","high":"314.48","ts":"1749848400"},{"volume":"174977","open":"314.8","close":"314.04","value":"314.04","low":"313.1","high":"315","ts":"1749934800"},{"volume":"1575149","open":"313.74","close":"315.2","value":"315.2","low":"311.88","high":"317.56","ts":"1750021200"},{"volume":"1914454","open":"315.28","close":"321","value":"321","low":"315","high":"321.86","ts":"1750107600"},{"volume":"1562584","open":"321.7","close":"319.44","value":"319.44","low":"318.42","high":"322.74","ts":"1750194000"},{"volume":"1540682","open":"319.66","close":"318.08","value":"318.08","low":"317.66","high":"321.84","ts":"1750280400"},{"volume":"1346678","open":"318.3","close":"315.8","value":"315.8","low":"315","high":"319.68","ts":"1750366800"},{"volume":"1853999","open":"315.96","close":"316.02","value":"316.02","low":"312","high":"318.9","ts":"1750626000"},{"volume":"1910525","open":"316.4","close":"319.36","value":"319.36","low":"314.5","high":"319.9","ts":"1750712400"},{"volume":"2248818","open":"319.64","close":"324.06","value":"324.06","low":"318.74","high":"324.38","ts":"1750798800"},{"volume":"1502722","open":"324.72","close":"323.56","value":"323.56","low":"322.24","high":"326.44","ts":"1750885200"},{"volume":"1337979","open":"324.28","close":"326","value":"326","low":"322.76","high":"326","ts":"1750971600"},{"volume":"182094","open":"326.3","close":"327.02","value":"327.02","low":"326.3","high":"328.32","ts":"1751058000"},{"volume":"168628","open":"327.04","close":"327.2","value":"327.2","low":"327.02","high":"328.24","ts":"1751144400"},{"volume":"2002727","open":"327.16","close":"326.8","value":"326.8","low":"324.7","high":"328.7","ts":"1751230800"},{"volume":"1858908","open":"326.88","close":"327.88","value":"327.88","low":"326.42","high":"330.12","ts":"1751317200"},{"volume":"1618317","open":"328.1","close":"326.82","value":"326.82","low":"325.56","high":"328.48","ts":"1751403600"},{"volume":"1284434","open":"327.08","close":"324.44","value":"324.44","low":"323.5","high":"327.9","ts":"1751490000"},{"volume":"1375886","open":"323.98","close":"321.74","value":"321.74","low":"320.82","high":"325.74","ts":"1751576400"},{"volume":"31050","open":"321.86","close":"321.6","value":"321.6","low":"321.52","high":"322.2","ts":"1751662800"},{"volume":"32761","open":"321.56","close":"321.16","value":"321.16","low":"320.18","high":"321.56","ts":"1751749200"},{"volume":"962407","open":"321.52","close":"318.8","value":"318.8","low":"318.76","high":"323.28","ts":"1751835600"},{"volume":"1703644","open":"318.9","close":"315.7","value":"315.7","low":"315.1","high":"321.68","ts":"1751922000"},{"volume":"1612392","open":"315.8","close":"318.24","value":"318.24","low":"315.54","high":"319.2","ts":"1752008400"},{"volume":"1161125","open":"318.48","close":"319.98","value":"319.98","low":"317.6","high":"321.38","ts":"1752094800"},{"volume":"1613832","open":"320.2","close":"311.94","value":"311.94","low":"311.52","high":"320.68","ts":"1752181200"},{"volume":"75449","open":"312.48","close":"311.4","value":"311.4","low":"311.02","high":"312.86","ts":"1752267600"},{"volume":"143180","open":"311.66","close":"309.3","value":"309.3","low":"307.74","high":"312.08","ts":"1752354000"},{"volume":"3678347","open":"307.9","close":"324.3","value":"324.3","low":"306.7","high":"324.36","ts":"1752440400"},{"volume":"2624520","open":"324.4","close":"331.68","value":"331.68","low":"322.82","high":"333.5","ts":"1752526800"},{"volume":"2848566","open":"331.66","close":"335.1","value":"335.1","low":"329.62","high":"336.4","ts":"1752613200"},{"volume":"2059527","open":"333.5","close":"328.16","value":"328.16","low":"325.7","high":"334.94","ts":"1752699600"},{"volume":"2474102","open":"328.3","close":"334.1","value":"334.1","low":"328.06","high":"335.46","ts":"1752786000"},{"volume":"292648","open":"334.18","close":"335.18","value":"335.18","low":"333.7","high":"336.7","ts":"1752872400"},{"volume":"120481","open":"335.84","close":"335.26","value":"335.26","low":"334.84","high":"335.84","ts":"1752958800"},{"volume":"1951001","open":"335.72","close":"335.8","value":"335.8","low":"335.12","high":"337.88","ts":"1753045200"},{"volume":"1376348","open":"336.42","close":"334.68","value":"334.68","low":"332.8","high":"336.74","ts":"1753131600"},{"volume":"2316112","open":"334.98","close":"333.58","value":"333.58","low":"332.66","high":"336.7","ts":"1753218000"},{"volume":"1584208","open":"333.88","close":"330.62","value":"330.62","low":"329.2","high":"334.76","ts":"1753304400"},{"volume":"2982988","open":"330.98","close":"325","value":"325","low":"323.54","high":"333","ts":"1753390800"},{"volume":"107155","open":"325.4","close":"324.66","value":"324.66","low":"324","high":"325.7","ts":"1753477200"},{"volume":"72229","open":"324.24","close":"323.92","value":"323.92","low":"323.06","high":"324.24","ts":"1753563600"},{"volume":"2958889","open":"324.04","close":"317","value":"317","low":"315.6","high":"326.68","ts":"1753650000"},{"volume":"2094357","open":"317.44","close":"316.78","value":"316.78","low":"314.12","high":"320.66","ts":"1753736400"},{"volume":"1869193","open":"317.18","close":"314.22","value":"314.22","low":"313.52","high":"318.38","ts":"1753822800"},{"volume":"1944368","open":"314.24","close":"315.66","value":"315.66","low":"314.1","high":"317","ts":"1753909200"},{"volume":"1983917","open":"316.28","close":"314.44","value":"314.44","low":"312.2","high":"318.3","ts":"1753995600"},{"volume":"1950882","open":"315.7","close":"321.4","value":"321.4","low":"315.28","high":"321.4","ts":"1754254800"},{"volume":"2399664","open":"321.7","close":"321.94","value":"321.94","low":"319.4","high":"322.98","ts":"1754341200"},{"volume":"3887846","open":"322.08","close":"329.64","value":"329.64","low":"320.26","high":"331.78","ts":"1754427600"},{"volume":"5357193","open":"329.6","close":"333","value":"333","low":"327.22","high":"339.3","ts":"1754514000"},{"volume":"2623475","open":"333.7","close":"336.78","value":"336.78","low":"330.2","high":"336.8","ts":"1754600400"},{"volume":"2984595","open":"338.32","close":"332.94","value":"332.94","low":"331.06","high":"339","ts":"1754859600"},{"volume":"1610442","open":"333.18","close":"334.12","value":"334.12","low":"330","high":"334.98","ts":"1754946000"},{"volume":"1568446","open":"334.2","close":"331.5","value":"331.5","low":"330.24","high":"334.5","ts":"1755032400"},{"volume":"1868896","open":"331.46","close":"334.32","value":"334.32","low":"329.36","high":"334.94","ts":"1755118800"},{"volume":"2322475","open":"334.56","close":"337.4","value":"337.4","low":"333.18","high":"338.96","ts":"1755205200"},{"volume":"478892","open":"331.4","close":"331.9","value":"331.9","low":"327.22","high":"332.4","ts":"1755291600"},{"volume":"87933","open":"331.9","close":"331.36","value":"331.36","low":"330.8","high":"331.94","ts":"1755378000"},{"volume":"3251811","open":"331.04","close":"340.1","value":"340.1","low":"330.44","high":"340.94","ts":"1755464400"},{"volume":"3764697","open":"340.62","close":"340.64","value":"340.64","low":"337.5","high":"345.4","ts":"1755550800"},{"volume":"1729749","open":"340.7","close":"341.04","value":"341.04","low":"339.1","high":"342.8","ts":"1755637200"},{"volume":"2925496","open":"341","close":"338.22","value":"338.22","low":"336.14","high":"342.56","ts":"1755723600"},{"volume":"1517082","open":"337.96","close":"338.48","value":"338.48","low":"337.28","high":"340.36","ts":"1755810000"},{"volume":"53132","open":"338.6","close":"338.48","value":"338.48","low":"338.2","high":"338.76","ts":"1755896400"},{"volume":"79390","open":"338.3","close":"337.76","value":"337.76","low":"337.4","high":"338.3","ts":"1755982800"},{"volume":"1401648","open":"338.1","close":"335.6","value":"335.6","low":"335.2","high":"338.42","ts":"1756069200"},{"volume":"1074456","open":"335.72","close":"337.76","value":"337.76","low":"335.72","high":"338.18","ts":"1756155600"},{"volume":"1167839","open":"337.98","close":"339.8","value":"339.8","low":"337.82","high":"339.98","ts":"1756242000"},{"volume":"1476851","open":"340","close":"337.6","value":"337.6","low":"336.08","high":"340.84","ts":"1756328400"},{"volume":"1633435","open":"337.82","close":"333.48","value":"333.48","low":"332.72","high":"338.62","ts":"1756414800"},{"volume":"96477","open":"333.82","close":"332.98","value":"332.98","low":"332.54","high":"333.94","ts":"1756501200"},{"volume":"99144","open":"333.2","close":"333.64","value":"333.64","low":"332.96","high":"334.3","ts":"1756587600"},{"volume":"1149265","open":"334","close":"334.26","value":"334.26","low":"333.14","high":"336.3","ts":"1756674000"},{"volume":"1716426","open":"334.7","close":"331","value":"331","low":"329.08","high":"334.9","ts":"1756760400"},{"volume":"1422835","open":"331.3","close":"331.8","value":"331.8","low":"329.74","high":"332.3","ts":"1756846800"},{"volume":"1567405","open":"331.8","close":"332.76","value":"332.76","low":"331.5","high":"333.66","ts":"1756933200"},{"volume":"1038647","open":"333","close":"333.12","value":"333.12","low":"332.62","high":"334.58","ts":"1757019600"},{"volume":"41565","open":"333.16","close":"333.18","value":"333.18","low":"332.84","high":"333.36","ts":"1757106000"},{"volume":"76696","open":"333.3","close":"333.72","value":"333.72","low":"333.14","high":"333.88","ts":"1757192400"},{"volume":"1328711","open":"333.88","close":"336.9","value":"336.9","low":"333.76","high":"336.98","ts":"1757278800"},{"volume":"1974136","open":"336.9","close":"335.74","value":"335.74","low":"334.2","high":"338.38","ts":"1757365200"},{"volume":"1415253","open":"335.9","close":"332.74","value":"332.74","low":"331.8","high":"336.88","ts":"1757451600"},{"volume":"2500930","open":"332.1","close":"328","value":"328","low":"326.16","high":"333.54","ts":"1757538000"},{"volume":"3503065","open":"328.3","close":"318.5","value":"318.5","low":"317.54","high":"328.8","ts":"1757624400"},{"volume":"75379","open":"319.3","close":"318.34","value":"318.34","low":"318.04","high":"319.38","ts":"1757710800"},{"volume":"152950","open":"318.24","close":"318.8","value":"318.8","low":"317.76","high":"319.32","ts":"1757797200"},{"volume":"1816141","open":"319.4","close":"316.26","value":"316.26","low":"315.1","high":"319.68","ts":"1757883600"},{"volume":"2014157","open":"316.34","close":"315.5","value":"315.5","low":"313.22","high":"318.2","ts":"1757970000"},{"volume":"1857298","open":"315.7","close":"317.06","value":"317.06","low":"313.7","high":"318.2","ts":"1758056400"},{"volume":"2173398","open":"317.36","close":"313.58","value":"313.58","low":"312.2","high":"317.44","ts":"1758142800"},{"volume":"2302479","open":"313.8","close":"306.9","value":"306.9","low":"306.9","high":"315.12","ts":"1758229200"},{"volume":"2482629","open":"307","close":"310.88","value":"310.88","low":"306.24","high":"311.6","ts":"1758488400"},{"volume":"3280501","open":"310.92","close":"309.7","value":"309.7","low":"307.06","high":"317.3","ts":"1758574800"},{"volume":"2749444","open":"309.9","close":"314.78","value":"314.78","low":"307.9","high":"316.18","ts":"1758661200"},{"volume":"1529147","open":"314.9","close":"310.96","value":"310.96","low":"309.82","high":"315.5","ts":"1758747600"},{"volume":"1629069","open":"311.5","close":"311.4","value":"311.4","low":"310.12","high":"313.38","ts":"1758834000"},{"volume":"28234","open":"311.78","close":"311.42","value":"311.42","low":"311.26","high":"311.86","ts":"1758920400"},{"volume":"43101","open":"311.34","close":"311.22","value":"311.22","low":"311.14","high":"311.66","ts":"1759006800"},{"volume":"1962654","open":"311.6","close":"308.2","value":"308.2","low":"307.58","high":"314.88","ts":"1759093200"},{"volume":"2134775","open":"308.3","close":"307.8","value":"307.8","low":"302.68","high":"309.12","ts":"1759179600"},{"volume":"1716157","open":"308.34","close":"305.22","value":"305.22","low":"303.52","high":"309.26","ts":"1759266000"},{"volume":"2209607","open":"305","close":"301.08","value":"301.08","low":"300.22","high":"305.38","ts":"1759352400"},{"volume":"2069453","open":"301.6","close":"297.92","value":"297.92","low":"297.12","high":"305.7","ts":"1759438800"},{"volume":"2528855","open":"295.8","close":"302.12","value":"302.12","low":"295.08","high":"303.54","ts":"1759698000"},{"volume":"1818583","open":"302.3","close":"304.58","value":"304.58","low":"301.64","high":"306.32","ts":"1759784400"},{"volume":"3784652","open":"304.94","close":"291.2","value":"291.2","low":"289.5","high":"305.2","ts":"1759870800"},{"volume":"5186340","open":"292.18","close":"295.9","value":"295.9","low":"281","high":"297.62","ts":"1759957200"},{"volume":"2202172","open":"296.46","close":"289.98","value":"289.98","low":"288.52","high":"296.46","ts":"1760043600"},{"volume":"115329","open":"289.4","close":"289.4","value":"289.4","low":"287.58","high":"289.58","ts":"1760130000"},{"volume":"82349","open":"290","close":"290.86","value":"290.86","low":"289.88","high":"291.56","ts":"1760216400"},{"volume":"2111033","open":"291.56","close":"290.5","value":"290.5","low":"287.2","high":"293.86","ts":"1760302800"},{"volume":"2053412","open":"290.94","close":"291.52","value":"291.52","low":"289.16","high":"292.48","ts":"1760389200"},{"volume":"1827910","open":"291.5","close":"290.1","value":"290.1","low":"288.8","high":"293.26","ts":"1760475600"},{"volume":"4381553","open":"290.3","close":"313.1","value":"313.1","low":"289.4","high":"314","ts":"1760562000"},{"volume":"3398861","open":"314.76","close":"310.92","value":"310.92","low":"308.26","high":"316.26","ts":"1760648400"},{"volume":"330363","open":"312.9","close":"315.36","value":"315.36","low":"312.2","high":"316.08","ts":"1760734800"},{"volume":"254918","open":"315.44","close":"313.94","value":"313.94","low":"312.2","high":"315.84","ts":"1760821200"},{"volume":"1784800","open":"314.28","close":"314.4","value":"314.4","low":"311.96","high":"317.16","ts":"1760907600"},{"volume":"4023213","open":"314.1","close":"302.2","value":"302.2","low":"296.2","high":"314.46","ts":"1760994000"},{"volume":"3615777","open":"302.18","close":"296","value":"296","low":"292.16","high":"302.52","ts":"1761080400"},{"volume":"2062992","open":"289.98","close":"295.4","value":"295.4","low":"289.98","high":"295.64","ts":"1761166800"},{"volume":"2569329","open":"295.96","close":"290.5","value":"290.5","low":"290","high":"299.26","ts":"1761253200"},{"volume":"2502743","open":"290.18","close":"283.2","value":"283.2","low":"282","high":"290.2","ts":"1761512400"},{"volume":"3018041","open":"283.52","close":"291.7","value":"291.7","low":"282.14","high":"294.66","ts":"1761598800"},{"volume":"1715942","open":"292.02","close":"292.66","value":"292.66","low":"291.54","high":"294.42","ts":"1761685200"},{"volume":"2819429","open":"292.72","close":"297.88","value":"297.88","low":"291.02","high":"300.48","ts":"1761771600"},{"volume":"1967011","open":"297.58","close":"294","value":"294","low":"292.2","high":"300","ts":"1761858000"},{"volume":"665995","open":"294.06","close":"294.36","value":"294.36","low":"293.3","high":"295.98","ts":"1761944400"},{"volume":"1035039","open":"295.24","close":"299.1","value":"299.1","low":"295.1","high":"300.3","ts":"1762117200"},{"volume":"2481417","open":"298.94","close":"296.98","value":"296.98","low":"296.06","high":"302.32","ts":"1762290000"},{"volume":"1463828","open":"297.24","close":"296.34","value":"296.34","low":"294.3","high":"298.48","ts":"1762376400"},{"volume":"1320360","open":"295.3","close":"296.84","value":"296.84","low":"293.04","high":"298.36","ts":"1762462800"},{"volume":"61073","open":"296.98","close":"297.06","value":"297.06","low":"296.98","high":"297.78","ts":"1762549200"},{"volume":"44748","open":"297.72","close":"297.46","value":"297.46","low":"297.22","high":"297.72","ts":"1762635600"},{"volume":"1965538","open":"297.8","close":"296.26","value":"296.26","low":"295","high":"300.92","ts":"1762722000"},{"volume":"1253618","open":"296.62","close":"297.9","value":"297.9","low":"295.3","high":"298.38","ts":"1762808400"},{"volume":"1323181","open":"298.2","close":"294.92","value":"294.92","low":"293.5","high":"298.62","ts":"1762894800"},{"volume":"1119194","open":"295.3","close":"295.16","value":"295.16","low":"294.56","high":"297.22","ts":"1762981200"},{"volume":"1438649","open":"295.5","close":"292.4","value":"292.4","low":"291.5","high":"296.8","ts":"1763067600"},{"volume":"73072","open":"292.96","close":"291.82","value":"291.82","low":"291.56","high":"292.98","ts":"1763154000"},{"volume":"63114","open":"291.78","close":"291.76","value":"291.76","low":"291.12","high":"291.9","ts":"1763240400"},{"volume":"1283825","open":"291.78","close":"290.7","value":"290.7","low":"290.52","high":"294.26","ts":"1763326800"},{"volume":"3186510","open":"290.7","close":"297.16","value":"297.16","low":"289.26","high":"299.82","ts":"1763413200"},{"volume":"3999978","open":"297.7","close":"305.6","value":"305.6","low":"297.66","high":"309.5","ts":"1763499600"},{"volume":"3875294","open":"305.7","close":"310.7","value":"310.7","low":"303.04","high":"312","ts":"1763586000"},{"volume":"2368746","open":"311.32","close":"309.48","value":"309.48","low":"305","high":"311.9","ts":"1763672400"},{"volume":"1762908","open":"311.54","close":"307.52","value":"307.52","low":"306.52","high":"313.3","ts":"1763931600"},{"volume":"1952086","open":"308.08","close":"309.98","value":"309.98","low":"305.3","high":"311.5","ts":"1764018000"},{"volume":"929391","open":"310.02","close":"309.58","value":"309.58","low":"308.54","high":"310.84","ts":"1764104400"},{"volume":"1595452","open":"309.8","close":"304.94","value":"304.94","low":"303.58","high":"310.7","ts":"1764190800"},{"volume":"1622483","open":"305","close":"311.66","value":"311.66","low":"304.42","high":"313.32","ts":"1764277200"},{"volume":"50392","open":"311.56","close":"311.48","value":"311.48","low":"311.4","high":"311.7","ts":"1764363600"},{"volume":"120779","open":"311.62","close":"313","value":"313","low":"311.48","high":"313.26","ts":"1764450000"},{"volume":"1318677","open":"313.6","close":"312.64","value":"312.64","low":"311.04","high":"314.8","ts":"1764536400"},{"volume":"1413225","open":"312.88","close":"312.92","value":"312.92","low":"311.96","high":"315.82","ts":"1764622800"},{"volume":"1666929","open":"309.2","close":"310.46","value":"310.46","low":"307.36","high":"311.28","ts":"1764709200"},{"volume":"1019986","open":"311.36","close":"311.9","value":"311.9","low":"311.18","high":"312.96","ts":"1764795600"},{"volume":"2232104","open":"312.2","close":"319","value":"319","low":"311.58","high":"319.3","ts":"1764882000"},{"volume":"2278692","open":"319.7","close":"318.48","value":"318.48","low":"317.3","high":"324.38","ts":"1765141200"},{"volume":"1955305","open":"318.52","close":"323.04","value":"323.04","low":"317.82","high":"324.74","ts":"1765227600"},{"volume":"1131248","open":"323.42","close":"323.5","value":"323.5","low":"322.02","high":"324.6","ts":"1765314000"},{"volume":"2755660","open":"323.6","close":"326.86","value":"326.86","low":"323.44","high":"330.5","ts":"1765400400"},{"volume":"2071570","open":"326.8","close":"318.1","value":"318.1","low":"317.28","high":"328.24","ts":"1765486800"},{"volume":"158649","open":"319.88","close":"320.06","value":"320.06","low":"319.4","high":"320.52","ts":"1765573200"},{"volume":"99109","open":"320.06","close":"319","value":"319","low":"318.52","high":"320.38","ts":"1765659600"},{"volume":"1874179","open":"319.9","close":"323.92","value":"323.92","low":"319.48","high":"325.02","ts":"1765746000"},{"volume":"1600019","open":"324.18","close":"326.84","value":"326.84","low":"323.96","high":"327.98","ts":"1765832400"},{"volume":"2193362","open":"327.1","close":"324.56","value":"324.56","low":"321.44","high":"328.52","ts":"1765918800"},{"volume":"1621399","open":"325.38","close":"323.54","value":"323.54","low":"321.14","high":"326.5","ts":"1766005200"},{"volume":"3536031","open":"323.98","close":"319.14","value":"319.14","low":"317.6","high":"326.3","ts":"1766091600"},{"volume":"73663","open":"319.86","close":"319.6","value":"319.6","low":"319.28","high":"319.9","ts":"1766178000"},{"volume":"91179","open":"319.58","close":"319.18","value":"319.18","low":"318.82","high":"319.78","ts":"1766264400"},{"volume":"1649161","open":"319.26","close":"314.78","value":"314.78","low":"314.1","high":"320.5","ts":"1766350800"},{"volume":"1601439","open":"314.88","close":"317.64","value":"317.64","low":"313.6","high":"318","ts":"1766437200"},{"volume":"1334739","open":"318","close":"315.7","value":"315.7","low":"315","high":"318.24","ts":"1766523600"},{"volume":"1278807","open":"315.96","close":"316.7","value":"316.7","low":"314.18","high":"317.7","ts":"1766610000"},{"volume":"2286326","open":"316.98","close":"324.74","value":"324.74","low":"316.78","high":"325.5","ts":"1766696400"},{"volume":"179628","open":"325.5","close":"325.36","value":"325.36","low":"325.1","high":"326.24","ts":"1766782800"},{"volume":"171090","open":"325.12","close":"324.6","value":"324.6","low":"323.42","high":"325.4","ts":"1766869200"},{"volume":"3733858","open":"325.5","close":"327.46","value":"327.46","low":"323.18","high":"333.42","ts":"1766955600"},{"volume":"1428540","open":"327.4","close":"328","value":"328","low":"325.28","high":"330","ts":"1767042000"},{"volume":"863953","open":"328.04","close":"326.7","value":"326.7","low":"324.8","high":"328.08","ts":"1767560400"},{"volume":"1048284","open":"327.38","close":"330.2","value":"330.2","low":"327.16","high":"330.68","ts":"1767646800"},{"volume":"863094","open":"326.4","close":"323.62","value":"323.62","low":"323.5","high":"326.42","ts":"1767819600"},{"volume":"623103","open":"323.62","close":"324.02","value":"324.02","low":"321.1","high":"325.6","ts":"1767906000"},{"volume":"1542191","open":"323.76","close":"323.88","value":"323.88","low":"322.62","high":"326.14","ts":"1768165200"},{"volume":"1257411","open":"323.72","close":"319.9","value":"319.9","low":"319.12","high":"324.56","ts":"1768251600"},{"volume":"1361352","open":"320.36","close":"320.44","value":"320.44","low":"318.36","high":"322.64","ts":"1768338000"},{"volume":"1304613","open":"320.4","close":"321.68","value":"321.68","low":"319.4","high":"322.08","ts":"1768424400"},{"volume":"1653699","open":"322","close":"326.4","value":"326.4","low":"321.78","high":"327.76","ts":"1768510800"},{"volume":"64325","open":"326.98","close":"326.48","value":"326.48","low":"326.2","high":"326.98","ts":"1768597200"},{"volume":"48541","open":"326.44","close":"326.4","value":"326.4","low":"326.16","high":"326.68","ts":"1768683600"},{"volume":"1580166","open":"326.62","close":"328.98","value":"328.98","low":"326.14","high":"330.28","ts":"1768770000"},{"volume":"1419665","open":"329.38","close":"329.4","value":"329.4","low":"327.48","high":"330.5","ts":"1768856400"},{"volume":"2090422","open":"329.42","close":"333.9","value":"333.9","low":"328.28","high":"333.9","ts":"1768942800"},{"volume":"1838443","open":"334.2","close":"332.76","value":"332.76","low":"331","high":"335.6","ts":"1769029200"},{"volume":"1202675","open":"332","close":"333.46","value":"333.46","low":"330.52","high":"334.5","ts":"1769115600"},{"volume":"264223","open":"333.5","close":"332.8","value":"332.8","low":"331.8","high":"333.98","ts":"1769202000"},{"volume":"184529","open":"332.8","close":"333.58","value":"333.58","low":"332.66","high":"334.32","ts":"1769288400"},{"volume":"1121818","open":"333.4","close":"331.36","value":"331.36","low":"331.02","high":"334.06","ts":"1769374800"},{"volume":"1148425","open":"331.5","close":"334.02","value":"334.02","low":"330.72","high":"334.44","ts":"1769461200"},{"volume":"1080834","open":"334.3","close":"333","value":"333","low":"332.8","high":"334.9","ts":"1769547600"},{"volume":"2794980","open":"333.32","close":"337.7","value":"337.7","low":"333.3","high":"339.5","ts":"1769634000"},{"volume":"1394218","open":"337.52","close":"333.18","value":"333.18","low":"331.98","high":"338.2","ts":"1769720400"},{"volume":"92506","open":"333.4","close":"333.48","value":"333.48","low":"333.2","high":"334","ts":"1769806800"},{"volume":"132019","open":"333.48","close":"333.9","value":"333.9","low":"333.4","high":"334.26","ts":"1769893200"},{"volume":"1123290","open":"333.9","close":"332.88","value":"332.88","low":"331.6","high":"334.28","ts":"1769979600"},{"volume":"1823511","open":"333.1","close":"335.56","value":"335.56","low":"333","high":"338.5","ts":"1770066000"},{"volume":"1223866","open":"336.16","close":"334","value":"334","low":"332.9","high":"337.78","ts":"1770152400"},{"volume":"1733597","open":"334.08","close":"331.06","value":"331.06","low":"330.22","high":"336.28","ts":"1770238800"},{"volume":"976900","open":"331.06","close":"328.46","value":"328.46","low":"328.2","high":"332","ts":"1770325200"},{"volume":"74727","open":"328.86","close":"329.3","value":"329.3","low":"328.66","high":"329.68","ts":"1770411600"},{"volume":"48395","open":"329.7","close":"329.16","value":"329.16","low":"329.06","high":"330.04","ts":"1770498000"},{"volume":"1061125","open":"329.66","close":"329.68","value":"329.68","low":"327.12","high":"331","ts":"1770584400"},{"volume":"1064516","open":"329.7","close":"329.38","value":"329.38","low":"328.9","high":"331.38","ts":"1770670800"},{"volume":"1519020","open":"329.6","close":"333.44","value":"333.44","low":"329","high":"334.1","ts":"1770757200"},{"volume":"1196689","open":"333.5","close":"333.8","value":"333.8","low":"332.24","high":"335.5","ts":"1770843600"},{"volume":"1635751","open":"333.94","close":"337.7","value":"337.7","low":"332.5","high":"338.14","ts":"1770930000"},{"volume":"3005098","open":"338.2","close":"349.18","value":"349.18","low":"338.2","high":"349.2","ts":"1771189200"},{"volume":"2128161","open":"349","close":"348.76","value":"348.76","low":"346.18","high":"350.18","ts":"1771275600"},{"volume":"2291324","open":"348.7","close":"352.88","value":"352.88","low":"346.84","high":"353.96","ts":"1771362000"},{"volume":"1068851","open":"354.3","close":"351.28","value":"351.28","low":"350.36","high":"354.3","ts":"1771448400"},{"volume":"1031564","open":"351.26","close":"350.88","value":"350.88","low":"348.1","high":"352.96","ts":"1771534800"},{"volume":"46556","open":"350.92","close":"350.6","value":"350.6","low":"349.86","high":"350.98","ts":"1771621200"},{"volume":"89629","open":"350.92","close":"351.8","value":"351.8","low":"350.92","high":"352.12","ts":"1771707600"},{"volume":"69935","open":"351.84","close":"352.2","value":"352.2","low":"351.8","high":"352.48","ts":"1771794000"},{"volume":"1128091","open":"352.5","close":"350.54","value":"350.54","low":"350.22","high":"354.18","ts":"1771880400"},{"volume":"682195","open":"350.74","close":"350.4","value":"350.4","low":"350.24","high":"351.68","ts":"1771966800"},{"volume":"1064576","open":"350.72","close":"348","value":"348","low":"347.34","high":"352.3","ts":"1772053200"},{"volume":"1310911","open":"348.5","close":"346.36","value":"346.36","low":"343.32","high":"348.78","ts":"1772139600"},{"volume":"358208","open":"346.2","close":"343.72","value":"343.72","low":"343.12","high":"347.24","ts":"1772226000"},{"volume":"172838","open":"343.62","close":"344.6","value":"344.6","low":"343.38","high":"345.76","ts":"1772312400"},{"volume":"1547557","open":"344.62","close":"342.48","value":"342.48","low":"340.76","high":"346.44","ts":"1772398800"},{"volume":"1474583","open":"342.68","close":"338.32","value":"338.32","low":"337.76","high":"342.94","ts":"1772485200"},{"volume":"1349414","open":"338.54","close":"337.8","value":"337.8","low":"336.54","high":"340.8","ts":"1772571600"},{"volume":"1202273","open":"338.38","close":"341.46","value":"341.46","low":"337.6","high":"342.38","ts":"1772658000"},{"volume":"1112077","open":"341.82","close":"337.68","value":"337.68","low":"337.62","high":"342.32","ts":"1772744400"},{"volume":"1261687","open":"337.68","close":"343.2","value":"343.2","low":"309","high":"343.22","ts":"1773003600"},{"volume":"1900896","open":"342.96","close":"338.9","value":"338.9","low":"336.92","high":"345.62","ts":"1773090000"},{"volume":"890871","open":"338.9","close":"337.46","value":"337.46","low":"336.44","high":"340.12","ts":"1773176400"},{"volume":"991174","open":"337.5","close":"337.52","value":"337.52","low":"336.54","high":"339.16","ts":"1773262800"},{"volume":"888418","open":"338.1","close":"337.66","value":"337.66","low":"337.5","high":"341.42","ts":"1773349200"},{"volume":"45356","open":"337.88","close":"338.4","value":"338.4","low":"337.68","high":"338.5","ts":"1773435600"},{"volume":"49716","open":"338.4","close":"339.2","value":"339.2","low":"338.4","high":"339.24","ts":"1773522000"},{"volume":"829552","open":"339.8","close":"338.2","value":"338.2","low":"337.38","high":"340.84","ts":"1773608400"},{"volume":"1182209","open":"338.4","close":"335.68","value":"335.68","low":"334.72","high":"339.06","ts":"1773694800"},{"volume":"1209960","open":"335.88","close":"334.3","value":"334.3","low":"333.74","high":"337.58","ts":"1773781200"},{"volume":"1956662","open":"334.72","close":"332.92","value":"332.92","low":"331.12","high":"335.8","ts":"1773867600"},{"volume":"1476080","open":"333.2","close":"333.78","value":"333.78","low":"333.02","high":"340.3","ts":"1773954000"},{"volume":"1621390","open":"334.02","close":"331.18","value":"331.18","low":"328.1","high":"334.98","ts":"1774213200"},{"volume":"939288","open":"331.78","close":"333.68","value":"333.68","low":"330.72","high":"335.54","ts":"1774299600"},{"volume":"599697","open":"333.8","close":"333","value":"333","low":"331.64","high":"334.92","ts":"1774386000"},{"volume":"850926","open":"333.18","close":"330.4","value":"330.4","low":"330.08","high":"333.54","ts":"1774472400"},{"volume":"1203321","open":"330.76","close":"324.06","value":"324.06","low":"323.84","high":"331.48","ts":"1774558800"},{"volume":"107230","open":"324.32","close":"321.92","value":"321.92","low":"321.6","high":"324.32","ts":"1774645200"},{"volume":"51966","open":"322","close":"323.3","value":"323.3","low":"321.86","high":"323.36","ts":"1774731600"},{"volume":"1216614","open":"323.94","close":"322.1","value":"322.1","low":"319.2","high":"325.34","ts":"1774818000"},{"volume":"1415879","open":"322.7","close":"322.96","value":"322.96","low":"321.7","high":"328.64","ts":"1774904400"},{"volume":"860339","open":"323.34","close":"324.98","value":"324.98","low":"322.6","high":"326.26","ts":"1774990800"},{"volume":"924840","open":"325.04","close":"324.1","value":"324.1","low":"321.72","high":"325.54","ts":"1775077200"},{"volume":"899268","open":"324.4","close":"321.16","value":"321.16","low":"320.32","high":"326.5","ts":"1775163600"},{"volume":"31600","open":"321.16","close":"321.22","value":"321.22","low":"321.16","high":"321.7","ts":"1775250000"},{"volume":"36716","open":"321.28","close":"321.38","value":"321.38","low":"321.26","high":"322.28","ts":"1775336400"},{"volume":"1021044","open":"321.9","close":"321.72","value":"321.72","low":"319.64","high":"323","ts":"1775422800"},{"volume":"1441914","open":"321.88","close":"318.68","value":"318.68","low":"318.4","high":"324.32","ts":"1775509200"},{"volume":"816187","open":"319.9","close":"319.76","value":"319.76","low":"319.4","high":"321.72","ts":"1775595600"},{"volume":"754375","open":"320","close":"318.5","value":"318.5","low":"317.14","high":"320.48","ts":"1775682000"},{"volume":"928345","open":"318.52","close":"319.6","value":"319.6","low":"316.52","high":"320.86","ts":"1775768400"},{"volume":"18882824","open":"321.02","close":"326.26","value":"326.26","low":"321.02","high":"329.24","ts":"1776373200"},{"volume":"714862","open":"326.26","close":"325.54","value":"325.54","low":"325.4","high":"326.44","ts":"1776459600"},{"volume":"886197","open":"325.54","close":"326.48","value":"326.48","low":"325.5","high":"326.56","ts":"1776546000"},{"volume":"8319869","open":"326.68","close":"325.7","value":"325.7","low":"324.52","high":"327.42","ts":"1776632400"},{"volume":"5643058","open":"325.78","close":"323.3","value":"323.3","low":"322.5","high":"325.94","ts":"1776718800"},{"volume":"8059183","open":"323.58","close":"327.02","value":"327.02","low":"318.62","high":"327.28","ts":"1776805200"},{"volume":"5863876","open":"327.04","close":"327.3","value":"327.3","low":"326.02","high":"328.2","ts":"1776891600"},{"volume":"12419468","open":"327.48","close":"320.16","value":"320.16","low":"319.6","high":"327.56","ts":"1776978000"},{"volume":"298881","open":"320.72","close":"320.36","value":"320.36","low":"320.2","high":"320.98","ts":"1777064400"},{"volume":"356216","open":"320.46","close":"320.12","value":"320.12","low":"319.9","high":"320.6","ts":"1777150800"},{"volume":"5348104","open":"320.16","close":"317.64","value":"317.64","low":"317.56","high":"321.5","ts":"1777237200"},{"volume":"13101428","open":"317.96","close":"310.72","value":"310.72","low":"310.6","high":"320.5","ts":"1777323600"},{"volume":"23070500","open":"311","close":"306.5","value":"306.5","low":"303.6","high":"313.68","ts":"1777410000"},{"volume":"8519704","open":"306.6","close":"305.36","value":"305.36","low":"304.08","high":"308.9","ts":"1777496400"},{"volume":"365620","open":"305.32","close":"305.2","value":"305.2","low":"305","high":"305.54","ts":"1777669200"},{"volume":"308183","open":"305.28","close":"305.76","value":"305.76","low":"305.18","high":"305.94","ts":"1777755600"},{"volume":"10951901","open":"306","close":"304.6","value":"304.6","low":"301.62","high":"308.64","ts":"1777842000"},{"volume":"871704","open":"308.92","close":"309.8","value":"309.8","low":"308.78","high":"309.8","ts":"1777928400"},{"volume":"10772626","open":"309.88","close":"309.22","value":"309.22","low":"306.22","high":"311","ts":"1778014800"},{"volume":"5746575","open":"309.44","close":"308.22","value":"308.22","low":"307.76","high":"311.18","ts":"1778101200"},{"volume":"8190125","open":"308.3","close":"308.5","value":"308.5","low":"304.42","high":"309.42","ts":"1778187600"},{"volume":"5911423","open":"310.52","close":"311.14","value":"311.14","low":"308.9","high":"312.2","ts":"1778446800"},{"volume":"12368838","open":"311.4","close":"316.92","value":"316.92","low":"310.5","high":"316.98","ts":"1778533200"},{"volume":"4414761","open":"314.72","close":"318.52","value":"318.52","low":"314.7","high":"319.44","ts":"1778619600"},{"volume":"7624840","open":"318.6","close":"313.94","value":"313.94","low":"313.64","high":"318.62","ts":"1778706000"},{"volume":"9352900","open":"314","close":"309.22","value":"309.22","low":"308.44","high":"316","ts":"1778792400"},{"volume":"771061","open":"309.5","close":"309.1","value":"309.1","low":"309","high":"310.14","ts":"1778878800"},{"volume":"351985","open":"309.48","close":"309.46","value":"309.46","low":"309.2","high":"309.9","ts":"1778965200"},{"volume":"9555366","open":"309.52","close":"311.82","value":"311.82","low":"305.5","high":"311.96","ts":"1779051600"},{"volume":"10173850","open":"312.12","close":"314.76","value":"314.76","low":"310.76","high":"317","ts":"1779138000"},{"volume":"8937686","open":"315","close":"312.46","value":"312.46","low":"311.32","high":"316.2","ts":"1779224400"},{"volume":"10471634","open":"312.74","close":"312.22","value":"312.22","low":"309.64","high":"313.32","ts":"1779310800"},{"volume":"13347794","open":"312.22","close":"309.78","value":"309.78","low":"308.5","high":"315.3","ts":"1779397200"},{"volume":"1803947","open":"305.6","close":"306.06","value":"306.06","low":"305.46","high":"306.7","ts":"1779483600"},{"volume":"462806","open":"305.9","close":"306.18","value":"306.18","low":"305.44","high":"306.44","ts":"1779570000"}]},{"range":"allTime","tabText":"Всё время","data":[{"volume":"204766","open":"118.6","close":"120.6","value":"120.6","low":"118.6","high":"121.2","ts":"1572210000"},{"volume":"16625","open":"121.84","close":"121.4","value":"121.4","low":"121.26","high":"121.9","ts":"1572555600"},{"volume":"127204","open":"116.1","close":"113.3","value":"113.3","low":"113","high":"117.98","ts":"1575320400"},{"volume":"86037","open":"131.72","close":"133.24","value":"133.24","low":"131.72","high":"135.3","ts":"1577998800"},{"volume":"215604","open":"156.7","close":"159.04","value":"159.04","low":"154.54","high":"161.68","ts":"1580763600"},{"volume":"459641","open":"144.86","close":"143.74","value":"143.74","low":"137.1","high":"151.42","ts":"1583096400"},{"volume":"593020","open":"84","close":"86.2","value":"86.2","low":"83.02","high":"86.86","ts":"1585861200"},{"volume":"287281","open":"100.6","close":"102","value":"102","low":"99.48","high":"102.54","ts":"1588539600"},{"volume":"434552","open":"125.98","close":"120.38","value":"120.38","low":"118.6","high":"126.86","ts":"1590958800"},{"volume":"74890","open":"142.62","close":"145.6","value":"145.6","low":"142.62","high":"147.26","ts":"1593723600"},{"volume":"81895","open":"188.96","close":"188.4","value":"188.4","low":"187.5","high":"189.38","ts":"1596488400"},{"volume":"335861","open":"187.8","close":"181.52","value":"181.52","low":"179.56","high":"187.8","ts":"1598907600"},{"volume":"98484","open":"200.22","close":"200.48","value":"200.48","low":"198.12","high":"209.96","ts":"1601845200"},{"volume":"236386","open":"187.22","close":"194.66","value":"194.66","low":"183.42","high":"198","ts":"1604264400"},{"volume":"152337","open":"236","close":"244","value":"244","low":"232.5","high":"244.76","ts":"1607029200"},{"volume":"301689","open":"239.52","close":"247.3","value":"247.3","low":"237.62","high":"251.58","ts":"1609707600"},{"volume":"401945","open":"309.06","close":"324.3","value":"324.3","low":"306.02","high":"325.5","ts":"1612126800"},{"volume":"341812","open":"390","close":"388.8","value":"388.8","low":"380","high":"393","ts":"1614546000"},{"volume":"195689","open":"459.6","close":"469.62","value":"469.62","low":"452.12","high":"478.8","ts":"1617310800"},{"volume":"236378","open":"439.1","close":"444.4","value":"444.4","low":"431","high":"444.6","ts":"1620075600"},{"volume":"335803","open":"554.98","close":"547.22","value":"547.22","low":"543.24","high":"560.54","ts":"1622494800"},{"volume":"226117","open":"638.32","close":"663","value":"663","low":"638.32","high":"664.4","ts":"1625432400"},{"volume":"228192","open":"610","close":"616.98","value":"616.98","low":"602.5","high":"625.5","ts":"1627851600"},{"volume":"500939","open":"698","close":"699.94","value":"699.94","low":"689.06","high":"707.22","ts":"1630616400"},{"volume":"390888","open":"665.4","close":"677.86","value":"677.86","low":"657.22","high":"682.2","ts":"1633035600"},{"volume":"318535","open":"782.48","close":"786.7","value":"786.7","low":"770","high":"797","ts":"1635800400"},{"volume":"612947","open":"735.18","close":"667.9","value":"667.9","low":"662.94","high":"740.76","ts":"1638738000"},{"volume":"249579","open":"614.8","close":"636.44","value":"636.44","low":"611.24","high":"638.24","ts":"1641157200"},{"volume":"702711","open":"559","close":"566.5","value":"566.5","low":"552.5","high":"571.8","ts":"1643662800"},{"volume":"771383","open":"314","close":"299","value":"299","low":"286.75","high":"364.95","ts":"1648501200"},{"volume":"661394","open":"360","close":"366.4","value":"366.4","low":"331.25","high":"381.2","ts":"1649019600"},{"volume":"358736","open":"255.8","close":"240.2","value":"240.2","low":"239.1","high":"266.65","ts":"1651611600"},{"volume":"154741","open":"211.2","close":"201.8","value":"201.8","low":"200","high":"212.35","ts":"1654203600"},{"volume":"293749","open":"187","close":"201.2","value":"201.2","low":"186.7","high":"202","ts":"1656882000"},{"volume":"130864","open":"195.9","close":"188.45","value":"188.45","low":"186.5","high":"195.9","ts":"1659301200"},{"volume":"185242","open":"274.85","close":"276.65","value":"276.65","low":"273.3","high":"281","ts":"1662066000"},{"volume":"500778","open":"266.6","close":"264","value":"264","low":"253.6","high":"270","ts":"1664830800"},{"volume":"558182","open":"263.3","close":"261.4","value":"261.4","low":"253.1","high":"265.75","ts":"1667250000"},{"volume":"235446","open":"268.1","close":"271.9","value":"271.9","low":"266.75","high":"275","ts":"1670187600"},{"volume":"92567","open":"255.05","close":"259","value":"259","low":"254.55","high":"260","ts":"1672693200"},{"volume":"174502","open":"275.5","close":"279.1","value":"279.1","low":"275.2","high":"279.8","ts":"1675630800"},{"volume":"135717","open":"254.85","close":"253.85","value":"253.85","low":"253","high":"256.95","ts":"1678050000"},{"volume":"148977","open":"249.95","close":"250","value":"250","low":"248.3","high":"251","ts":"1680469200"},{"volume":"431221","open":"276","close":"267.9","value":"267.9","low":"259.25","high":"279.9","ts":"1682974800"},{"volume":"352830","open":"334.5","close":"322.4","value":"322.4","low":"320.7","high":"337","ts":"1685912400"},{"volume":"277485","open":"328.5","close":"323.1","value":"323.1","low":"321.1","high":"330","ts":"1688331600"},{"volume":"978592","open":"364.8","close":"351.8","value":"351.8","low":"341.1","high":"370.5","ts":"1691096400"},{"volume":"367887","open":"367.2","close":"363.95","value":"363.95","low":"361.25","high":"367.8","ts":"1693515600"},{"volume":"432942","open":"325.5","close":"326.75","value":"326.75","low":"320.1","high":"329.7","ts":"1696280400"},{"volume":"103145","open":"341.6","close":"343.45","value":"343.45","low":"341.55","high":"344.15","ts":"1699218000"},{"volume":"318160","open":"329.8","close":"324.35","value":"324.35","low":"322.75","high":"329.8","ts":"1701637200"},{"volume":"195123","open":"323","close":"328.5","value":"328.5","low":"321.05","high":"329.35","ts":"1704229200"},{"volume":"234931","open":"315.75","close":"317.5","value":"317.5","low":"313.1","high":"318.6","ts":"1707080400"},{"volume":"13382047","open":"299.7","close":"306.7","value":"306.7","low":"287.25","high":"309","ts":"1710709200"},{"volume":"2342909","open":"316.6","close":"320.5","value":"320.5","low":"316.6","high":"321.85","ts":"1711918800"},{"volume":"429772","open":"308.65","close":"307.9","value":"307.9","low":"307.5","high":"309.65","ts":"1714597200"},{"volume":"2063548","open":"282.9","close":"280.4","value":"280.4","low":"267.5","high":"285.3","ts":"1717362000"},{"volume":"1011313","open":"298.45","close":"299.15","value":"299.15","low":"298","high":"302.05","ts":"1719781200"},{"volume":"916003","open":"260.6","close":"257.4","value":"257.4","low":"257","high":"261.4","ts":"1722546000"},{"volume":"3494462","open":"225.9","close":"225.6","value":"225.6","low":"221","high":"233","ts":"1725310800"},{"volume":"3901901","open":"262.75","close":"256.05","value":"256.05","low":"254.1","high":"262.8","ts":"1727730000"},{"volume":"3887345","open":"234.66","close":"231.26","value":"231.26","low":"229.38","high":"235.4","ts":"1730494800"},{"volume":"6196687","open":"239.78","close":"235.2","value":"235.2","low":"234","high":"240.26","ts":"1733173200"},{"volume":"4642298","open":"275.5","close":"268.76","value":"268.76","low":"267.8","high":"276.5","ts":"1735851600"},{"volume":"2577578","open":"303.72","close":"300.06","value":"300.06","low":"299.28","high":"305.68","ts":"1738616400"},{"volume":"4585936","open":"322.98","close":"338.32","value":"338.32","low":"322.3","high":"341.6","ts":"1741035600"},{"volume":"4635145","open":"336.8","close":"325.22","value":"325.22","low":"323.1","high":"342.4","ts":"1743454800"},{"volume":"276477","open":"300.98","close":"302.22","value":"302.22","low":"300.14","high":"303.48","ts":"1746219600"},{"volume":"1281826","open":"319.3","close":"312.86","value":"312.86","low":"310.9","high":"319.3","ts":"1748725200"},{"volume":"1858908","open":"326.88","close":"327.88","value":"327.88","low":"326.42","high":"330.12","ts":"1751317200"},{"volume":"1983917","open":"316.28","close":"314.44","value":"314.44","low":"312.2","high":"318.3","ts":"1753995600"},{"volume":"1149265","open":"334","close":"334.26","value":"334.26","low":"333.14","high":"336.3","ts":"1756674000"},{"volume":"1716157","open":"308.34","close":"305.22","value":"305.22","low":"303.52","high":"309.26","ts":"1759266000"},{"volume":"665995","open":"294.06","close":"294.36","value":"294.36","low":"293.3","high":"295.98","ts":"1761944400"},{"volume":"1318677","open":"313.6","close":"312.64","value":"312.64","low":"311.04","high":"314.8","ts":"1764536400"},{"volume":"863953","open":"328.04","close":"326.7","value":"326.7","low":"324.8","high":"328.08","ts":"1767560400"},{"volume":"132019","open":"333.48","close":"333.9","value":"333.9","low":"333.4","high":"334.26","ts":"1769893200"},{"volume":"172838","open":"343.62","close":"344.6","value":"344.6","low":"343.38","high":"345.76","ts":"1772312400"},{"volume":"860339","open":"323.34","close":"324.98","value":"324.98","low":"322.6","high":"326.26","ts":"1774990800"},{"volume":"365620","open":"305.32","close":"305.2","value":"305.2","low":"305","high":"305.54","ts":"1777669200"}]}],"initialActiveTab":"month","assetName":"Т-Технологии","ticker":"T","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 016 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4022,4011.5,4040.5,4075,4078.5,4087.5,4087,4075,4049.5,4061,4043.5,4028.5,4059,4077.5,4076,4096.5,4037.5,4026,4032.5,4027,4029,4016],"halfYearValue":[4072.5,4072.5,4192.5,4192.5,4438.5,4438.5,4658,4658,4658,4598,4598,4749.5,4749.5,4301,4301,4301,4143.5,4143.5,4071,4071,4016,4016],"allTimeValue":[4148.5,4031,4070,4252.5,4024,3980,4088.5,4300,4355.5,4299.5,4097,4117,4072.5,4192.5,4438.5,4658,4598,4749.5,4301,4143.5,4071,4016],"monthValue":[4343,4284.5,4188.5,4151,4056.5,4060,4056,4071,4067,4021.5,4033.5,4112.5,4146,4139,4007.5,4017,4022,4073,4035,4066,4027,4016],"yearValue":[3917,3997.5,4169,4242,4159,4438.5,4290,4080,3932.5,3841.5,3965,4202,4492.5,4414.5,4740,4708,4749.5,4494.5,4154.5,4315.5,4021.5,4016],"dayValue":[4027,4021,4018,4023.5,4025.5,4027,4028,4029,4028,4029,4029.5,4028.5,4032.5,4030.5,4031.5,4030,4029,4030.5,4024,4028,4024,4016],"quarterValue":[4598,4598,4598,4749.5,4749.5,4749.5,4749.5,4301,4301,4301,4301,4143.5,4143.5,4143.5,4143.5,4071,4071,4071,4071,4016,4016,4016]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−11 ₽","relativeDelta":"−0,27%","direction":"negative"},"weekDelta":{"absoluteDelta":"−6 ₽","relativeDelta":"−0,15%","direction":"negative"},"monthDelta":{"absoluteDelta":"−327 ₽","relativeDelta":"−7,53%","direction":"negative"},"yearDelta":{"absoluteDelta":"99 ₽","relativeDelta":"2,53%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"−132,50 ₽","relativeDelta":"−3,19%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"117,4 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[121.26,120.41,122.52,123.55,124.14,122.62,123.03,123.57,121.05,120.39,119.18,119.24,118.22,119.34,118.6,118.93,117.6,117.2,117.55,117.44,117.42,117.4],"halfYearValue":[116.2,116.2,116.2,116.2,121.47,121.47,121.47,121.47,121.47,121.47,121.47,131.89,131.89,131.89,131.89,131.89,131.89,131.89,117.4,117.4,117.4,117.4],"allTimeValue":[275.36,312.32,152.8,194,165.6,144.3,148.11,141.57,124.97,151.92,159.21,327.3,170.73,172.71,145.03,170.87,126.35,133.25,116.2,121.47,131.89,117.4],"monthValue":[125.17,123.25,123.31,123.29,120.51,121.13,120.39,120.66,119.54,118.24,117.29,120.68,123.94,124.24,120.6,121.45,121.26,123.38,119.01,118.67,117.44,117.4],"yearValue":[125.52,122.84,127.1,121.63,122.57,137.81,130.8,119.5,118.74,117.8,119.14,127.43,129.11,122.21,127.2,122.95,128.68,127.64,132.8,125.83,118.24,117.4],"dayValue":[117.44,117.2,117.18,117.18,117.14,117.17,117.22,117.27,117.34,117.52,117.45,117.41,117.47,117.43,117.42,117.45,117.4,117.47,117.37,117.45,117.38,117.4],"quarterValue":[121.47,121.47,121.47,121.47,121.47,121.47,131.89,131.89,131.89,131.89,131.89,131.89,131.89,131.89,131.89,131.89,117.4,117.4,117.4,117.4,117.4,117.4]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,040001 ₽","relativeDelta":"−0,03%","direction":"negative"},"weekDelta":{"absoluteDelta":"−3,86 ₽","relativeDelta":"−3,18%","direction":"negative"},"monthDelta":{"absoluteDelta":"−7,77 ₽","relativeDelta":"−6,21%","direction":"negative"},"yearDelta":{"absoluteDelta":"−8,12 ₽","relativeDelta":"−6,47%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−157,96 ₽","relativeDelta":"−57,36%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"306,18 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[309.46,306.38,307.06,311.28,311.86,314.92,314.9,315,313.02,312.78,312.68,312.46,311.56,312.78,312.22,312.8,310.36,309.38,306.56,306.06,305.96,306.18],"halfYearValue":[309.98,312.92,318.1,319.14,325.36,324.02,326.4,331.36,332.88,329.68,351.28,348,337.68,339.2,333.68,324.98,319.76,323.3,306.5,308.22,309.46,306.18],"allTimeValue":[120.6,89.5,200.48,426.94,689.7,305.45,310.6,253.85,361.15,306.6,261.7,304.18,300.58,327.88,336.78,316.26,283.2,318.48,333.9,343.72,318.5,306.18],"monthValue":[327.3,320.16,320.12,317.64,310.72,305.36,305.2,305.76,309.8,309.22,308.22,311.14,316.92,318.52,309.22,309.1,309.46,314.76,312.46,312.22,306.06,306.18],"yearValue":[302.32,315.4,327.2,324.3,316.78,331.36,331,317.06,302.12,296,296.26,304.94,319,328,332.76,328.46,350.54,337.66,322.1,325.7,308.22,306.18],"dayValue":[306.06,305.58,305.7,305.94,305.84,305.82,305.92,305.76,305.84,305.96,305.92,305.86,305.88,305.88,305.88,305.88,306,306.12,305.96,305.94,306.04,306.18],"quarterValue":[352.2,346.36,342.48,337.68,337.52,339.2,332.92,333,321.92,324.98,321.38,319.76,325.54,327.02,320.36,306.5,304.6,308.22,318.52,309.46,312.46,306.18]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,12 ₽","relativeDelta":"0,04%","direction":"positive"},"weekDelta":{"absoluteDelta":"−3,28 ₽","relativeDelta":"−1,06%","direction":"negative"},"monthDelta":{"absoluteDelta":"−21,12 ₽","relativeDelta":"−6,45%","direction":"negative"},"yearDelta":{"absoluteDelta":"3,86 ₽","relativeDelta":"1,28%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"185,58 ₽","relativeDelta":"153,88%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"53,72 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[56.41,55.18,55.42,55.6,55.94,57.15,57.12,57.31,56.1,56.39,56.21,55.65,55.98,56.61,56.61,56.6,55.9,55.08,54.92,54.84,53.75,53.72],"halfYearValue":[64.81,64.81,64.81,64.81,73.79,73.79,73.79,73.79,73.79,73.79,73.79,66.38,66.38,66.38,66.38,66.38,66.38,66.38,53.72,53.72,53.72,53.72],"allTimeValue":[114,797.94,561.5,197.6,62,64.6,63.62,141.65,74.41,62.18,146.67,125.8,186.89,314.48,108.75,90.78,91.99,77.13,64.81,73.79,66.38,53.72],"monthValue":[66.17,63.26,63.12,61.72,59.15,58.18,58.22,58.15,57.51,57,56.44,56.9,57.33,56.95,56.34,56.35,56.41,57.31,56.24,56.67,54.84,53.72],"yearValue":[82.49,84.46,82.09,87.29,84.79,91.02,79.72,73.61,69.49,68.12,65.8,71.95,78.63,70.35,73.92,73.35,73.11,73.26,65.5,66.04,57,53.72],"dayValue":[54.84,54.8,54.72,54.67,54.58,54.6,53.61,53.82,53.85,53.79,53.83,53.88,53.86,53.86,53.89,53.85,53.84,53.84,53.77,53.69,53.7,53.72],"quarterValue":[73.79,73.79,73.79,73.79,73.79,73.79,66.38,66.38,66.38,66.38,66.38,66.38,66.38,66.38,66.38,66.38,53.72,53.72,53.72,53.72,53.72,53.72]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,12 ₽","relativeDelta":"−2,04%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2,69 ₽","relativeDelta":"−4,77%","direction":"negative"},"monthDelta":{"absoluteDelta":"−12,45 ₽","relativeDelta":"−18,82%","direction":"negative"},"yearDelta":{"absoluteDelta":"−28,77 ₽","relativeDelta":"−34,88%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−60,28 ₽","relativeDelta":"−52,88%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"322,61 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[323.72,321.74,322.65,325.36,325.63,324.73,323.66,323.91,323.54,324.01,323.31,323.33,323,323.7,323.3,324.6,322.12,322.44,322.8,322.72,322.52,322.61],"halfYearValue":[293.7,293.7,293.7,293.7,298.58,298.58,298.58,298.58,298.58,298.58,298.58,320.16,320.16,320.16,320.16,320.16,320.16,320.16,322.61,322.61,322.61,322.61],"allTimeValue":[49.65,93.79,38.05,105.56,88.5,99.62,60.8,139.97,195.29,205.49,202.78,294.9,118.8,264.62,321.08,316.03,313.78,310.82,293.7,298.58,320.16,322.61],"monthValue":[327.39,325.19,324.98,321.99,319.82,319.81,320.58,320.96,321.2,319.9,318.77,323.75,326.95,325.75,322.98,323.57,323.72,323.87,323.25,322.79,322.72,322.61],"yearValue":[297.77,312,315.95,319.99,304.95,316.5,308.74,298.05,293.89,291.8,299.09,303.88,303.5,298,306.75,302.9,314.05,319.69,315.12,325.3,319.9,322.61],"dayValue":[322.72,322.3,322.36,322.37,322.51,322.77,322.72,322.59,322.44,322.42,322.54,322.62,322.75,322.68,322.76,322.73,322.55,322.6,322.58,322.72,322.58,322.61],"quarterValue":[298.58,298.58,298.58,298.58,298.58,298.58,320.16,320.16,320.16,320.16,320.16,320.16,320.16,320.16,320.16,320.16,322.61,322.61,322.61,322.61,322.61,322.61]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,11 ₽","relativeDelta":"−0,03%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,11 ₽","relativeDelta":"−0,34%","direction":"negative"},"monthDelta":{"absoluteDelta":"−4,78 ₽","relativeDelta":"−1,46%","direction":"negative"},"yearDelta":{"absoluteDelta":"24,84 ₽","relativeDelta":"8,34%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"272,96 ₽","relativeDelta":"549,77%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"19:00","dateInfo":"24.05.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"306,18 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 19:00, дата 24.05.2026","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":"0,12 ₽","relativeDelta":"0,04%","direction":"positive"},"weekDelta":{"absoluteDelta":"−3,28 ₽","relativeDelta":"−1,06%","direction":"negative"},"monthDelta":{"absoluteDelta":"−21,12 ₽","relativeDelta":"−6,45%","direction":"negative"},"yearDelta":{"absoluteDelta":"3,86 ₽","relativeDelta":"1,28%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"185,58 ₽","relativeDelta":"153,88%","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":"/ALd5StuE7x5Fqz9FuWzkQ==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"pkaw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"pka3":{"state":{"items":[{"subtitle":"446 предложений от 85 банков","text":"446 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 28 банков","text":"Предложения от 28 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=1779649102799521-18412499174759009948-balancer-l7leveler-kubr-yp-klg-108-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"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-finsearch/19821552/finance_dAyYWcUHdPqkKvXjKP7m/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_67WJHfWcVIMm8dnmAQWy/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_pN9mmBmZFK5xPJOO9IQW/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_GUk1E1WXSxgFRGUwhLZi/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_iORQxyAv4AL9G7AQS5zA/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_FbtGzUVL6Ixbbdx7fosz/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_rLEuA3AdPSDf5Z8dLS9N/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_zDhcp82mPUkrw7TQyGCD/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WD0Y8kQ2Q791oCSZq9nO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_3LkcdL53T7aLGLZg6429/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_yUO5Uk0fop69AvvDCD85/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_23JPL9u4iDigZl0bPyn6/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_bhx4yB5Exg6lIJ6FQkOo/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_pmyoPM0wRRmXQV9XER12/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_KIlGFDHEoCVY6P4Xsl6U/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_8Tf112UpjyIRvGt29rXp/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_DLoY2o8D1kghiUE9ZSCd/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_b469uSyb4VBAFltc0RXl/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_klUL8r1OMeAegtB0yXnU/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_nR82GvwAQR9wjbNsTxWO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_XG1GWI7nglxhkFRZoouP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_TupcySkKlWT3bqwoQepq/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_2bKSIQEMb1WXaGZ1b4VI/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_7EqpHXpDz2yFjKzVjnvb/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_Mal2jeC00tnYDEw2Gekm/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_087ODFzMSSvIfjT9a5oE/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_E2Z17qYEvs9U2PQe9y2r/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_wqYSAWBv5w0Qryb2OL6s/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_gYXq1QOVHVXlSevowmFR/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_4vJIc7Vrj8fRmwz5sMt9/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_A0OphCVqny4ORloE4PUe/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WhDUkLc8QncEwTCfqbah/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_EZC9HQXqPXBw48kMTVmG/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"pkaw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"pka4":{"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":"pkaw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}