Стоимость акции Т-Технологии (T) за последний месяц выросла на 72,60 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время. Скрыть… Читать ещё
Быстрый ответ: биржевые котировки
TТ-ТехнологииБиржа MOEX, время открытия 19:00, дата 18.01.2026
{"jgkk0":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BT%26ncrnd%3D78551","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%3D78551&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"search_neuro","label":"Алиса","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar","promo":"force_neuro"}},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки T","reqid":"1768759992456258-10720454590638042229-balancer-l7leveler-kubr-yp-vla-50-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки T\"}","counters":{"type":"b","data":{"$header":"jgkkz000","logo":"jgkkz001","advanced-search":"jgkkz002","login":"jgkkz004","usermenu":"jgkkz005","market-cart":"jgkkz007","more-button":"jgkkz008","cbir":"jgkkz009","clear":"jgkkz00a","submit":"jgkkz00b","alice":"jgkkz00c","$navigation":"jgkkz00d","item":"jgkkz01g","tab-search":"jgkkz00z","tab-search_neuro":"jgkkz011","tab-finance":"jgkkz013","tab-images":"jgkkz015","tab-video":"jgkkz017","tab-maps":"jgkkz019","tab-shopping":"jgkkz01b","tab-realty":"jgkkz01d","tab-translate":"jgkkz01f","tab-all":"jgkkz01h"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"7669056531768759981"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"jgkkw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"jgkk1":{"state":{"title":"Акции Т-Технологии (T)","subtitle":"Стоимость акции Т-Технологии (T) за последний месяц выросла на 72,60 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"jgkkw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"jgkk2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"752","open":"3263.8","close":"3264.8","value":"3264.8","low":"3263.8","high":"3264.8","ts":"1768665300"},{"volume":"451","open":"3264.4","close":"3264.4","value":"3264.4","low":"3264.4","high":"3264.4","ts":"1768719300"},{"volume":"410","open":"3264","close":"3264.2","value":"3264.2","low":"3263.4","high":"3264.2","ts":"1768719600"},{"volume":"67","open":"3264","close":"3264.8","value":"3264.8","low":"3264","high":"3264.8","ts":"1768719900"},{"volume":"222","open":"3264.2","close":"3264.4","value":"3264.4","low":"3264","high":"3264.4","ts":"1768720200"},{"volume":"2603","open":"3264.2","close":"3262","value":"3262","low":"3262","high":"3264.2","ts":"1768720500"},{"volume":"59","open":"3263","close":"3262.4","value":"3262.4","low":"3262.4","high":"3263","ts":"1768720800"},{"volume":"4","open":"3262.6","close":"3262.6","value":"3262.6","low":"3262.4","high":"3262.6","ts":"1768721100"},{"volume":"160","open":"3261.8","close":"3262.6","value":"3262.6","low":"3261.8","high":"3262.6","ts":"1768721400"},{"volume":"11","open":"3262.6","close":"3262.4","value":"3262.4","low":"3262.4","high":"3262.6","ts":"1768721700"},{"volume":"27","open":"3262.6","close":"3262.4","value":"3262.4","low":"3262.4","high":"3262.6","ts":"1768722000"},{"volume":"5","open":"3262.6","close":"3262.4","value":"3262.4","low":"3262.4","high":"3262.6","ts":"1768722300"},{"volume":"329","open":"3262.4","close":"3262.4","value":"3262.4","low":"3262.4","high":"3262.8","ts":"1768722600"},{"volume":"64","open":"3262.6","close":"3262.6","value":"3262.6","low":"3262.6","high":"3262.8","ts":"1768722900"},{"volume":"58","open":"3262.6","close":"3262.6","value":"3262.6","low":"3262.6","high":"3262.8","ts":"1768723200"},{"volume":"14","open":"3262.6","close":"3262.6","value":"3262.6","low":"3262.6","high":"3262.8","ts":"1768723500"},{"volume":"36","open":"3263","close":"3263","value":"3263","low":"3263","high":"3263","ts":"1768723800"},{"volume":"54","open":"3263.2","close":"3263.2","value":"3263.2","low":"3263.2","high":"3263.2","ts":"1768724100"},{"volume":"8","open":"3263.2","close":"3263","value":"3263","low":"3262.8","high":"3263.2","ts":"1768724400"},{"volume":"2","open":"3263.4","close":"3263.4","value":"3263.4","low":"3263.4","high":"3263.4","ts":"1768724700"},{"volume":"29","open":"3262.6","close":"3262.6","value":"3262.6","low":"3262.6","high":"3263","ts":"1768725000"},{"volume":"37","open":"3263","close":"3263","value":"3263","low":"3262.6","high":"3263","ts":"1768725300"},{"volume":"1","open":"3263","close":"3263","value":"3263","low":"3263","high":"3263","ts":"1768725600"},{"volume":"15","open":"3263","close":"3263","value":"3263","low":"3263","high":"3263","ts":"1768725900"},{"volume":"13","open":"3263","close":"3263","value":"3263","low":"3263","high":"3263","ts":"1768726200"},{"volume":"7","open":"3263","close":"3263","value":"3263","low":"3263","high":"3263","ts":"1768726500"},{"volume":"15","open":"3262.8","close":"3262.8","value":"3262.8","low":"3262","high":"3262.8","ts":"1768726800"},{"volume":"380","open":"3262.8","close":"3262.4","value":"3262.4","low":"3262.4","high":"3263","ts":"1768727100"},{"volume":"12","open":"3262.8","close":"3262.4","value":"3262.4","low":"3262.4","high":"3262.8","ts":"1768727400"},{"volume":"178","open":"3262.2","close":"3262.4","value":"3262.4","low":"3262","high":"3262.4","ts":"1768727700"},{"volume":"3","open":"3262.8","close":"3262.8","value":"3262.8","low":"3262.8","high":"3262.8","ts":"1768728000"},{"volume":"24","open":"3262","close":"3262","value":"3262","low":"3262","high":"3262","ts":"1768728300"},{"volume":"16","open":"3262.8","close":"3262.8","value":"3262.8","low":"3262.2","high":"3262.8","ts":"1768728600"},{"volume":"8","open":"3262.6","close":"3262.6","value":"3262.6","low":"3262.6","high":"3262.8","ts":"1768728900"},{"volume":"125","open":"3262.4","close":"3262.2","value":"3262.2","low":"3262.2","high":"3262.6","ts":"1768729200"},{"volume":"34","open":"3262.2","close":"3262","value":"3262","low":"3262","high":"3262.2","ts":"1768729500"},{"volume":"3","open":"3262.8","close":"3262.2","value":"3262.2","low":"3262.2","high":"3262.8","ts":"1768729800"},{"volume":"5","open":"3262.2","close":"3262.2","value":"3262.2","low":"3262.2","high":"3262.2","ts":"1768730100"},{"volume":"502","open":"3262.2","close":"3262.6","value":"3262.6","low":"3262","high":"3262.6","ts":"1768730400"},{"volume":"16","open":"3262.6","close":"3262","value":"3262","low":"3262","high":"3262.6","ts":"1768730700"},{"volume":"2","open":"3262","close":"3262","value":"3262","low":"3262","high":"3262","ts":"1768731000"},{"volume":"12","open":"3262.6","close":"3262.2","value":"3262.2","low":"3262.2","high":"3262.6","ts":"1768731300"},{"volume":"94","open":"3262.6","close":"3262","value":"3262","low":"3262","high":"3262.6","ts":"1768731600"},{"volume":"6","open":"3262.2","close":"3262.2","value":"3262.2","low":"3262.2","high":"3262.6","ts":"1768731900"},{"volume":"173","open":"3262.4","close":"3262.6","value":"3262.6","low":"3262.4","high":"3262.6","ts":"1768732200"},{"volume":"11","open":"3262.6","close":"3262.8","value":"3262.8","low":"3262.6","high":"3262.8","ts":"1768732500"},{"volume":"87","open":"3262.4","close":"3262.8","value":"3262.8","low":"3262","high":"3262.8","ts":"1768732800"},{"volume":"29","open":"3262.2","close":"3262.8","value":"3262.8","low":"3262.2","high":"3262.8","ts":"1768733100"},{"volume":"741","open":"3262.8","close":"3263","value":"3263","low":"3262.8","high":"3263","ts":"1768733400"},{"volume":"108","open":"3262.4","close":"3262.6","value":"3262.6","low":"3262.4","high":"3263","ts":"1768733700"},{"volume":"172","open":"3263","close":"3262.6","value":"3262.6","low":"3262.6","high":"3263","ts":"1768734000"},{"volume":"7","open":"3262.4","close":"3262.8","value":"3262.8","low":"3262.4","high":"3262.8","ts":"1768734300"},{"volume":"18","open":"3262.8","close":"3262.4","value":"3262.4","low":"3262.4","high":"3262.8","ts":"1768734600"},{"volume":"6","open":"3262.8","close":"3262.4","value":"3262.4","low":"3262.4","high":"3262.8","ts":"1768734900"},{"volume":"112","open":"3263","close":"3263","value":"3263","low":"3263","high":"3263","ts":"1768735200"},{"volume":"16","open":"3262.6","close":"3262.6","value":"3262.6","low":"3262.6","high":"3263","ts":"1768735500"},{"volume":"1","open":"3262.4","close":"3262.4","value":"3262.4","low":"3262.4","high":"3262.4","ts":"1768735800"},{"volume":"2","open":"3262.4","close":"3262.4","value":"3262.4","low":"3262.4","high":"3262.4","ts":"1768736100"},{"volume":"99","open":"3262.6","close":"3262.2","value":"3262.2","low":"3262.2","high":"3262.8","ts":"1768736400"},{"volume":"7","open":"3262.8","close":"3262.6","value":"3262.6","low":"3262.6","high":"3262.8","ts":"1768736700"},{"volume":"6","open":"3262.2","close":"3262.2","value":"3262.2","low":"3262.2","high":"3262.2","ts":"1768737000"},{"volume":"49","open":"3262.6","close":"3262.6","value":"3262.6","low":"3262.6","high":"3262.6","ts":"1768737300"},{"volume":"5","open":"3262.2","close":"3262.6","value":"3262.6","low":"3262.2","high":"3262.6","ts":"1768737600"},{"volume":"130","open":"3262.2","close":"3262.6","value":"3262.6","low":"3262.2","high":"3262.6","ts":"1768737900"},{"volume":"4","open":"3262.4","close":"3262","value":"3262","low":"3262","high":"3262.4","ts":"1768738200"},{"volume":"14","open":"3262.4","close":"3262.2","value":"3262.2","low":"3262.2","high":"3262.4","ts":"1768738500"},{"volume":"220","open":"3262.6","close":"3262.2","value":"3262.2","low":"3262.2","high":"3262.6","ts":"1768738800"},{"volume":"1","open":"3262.8","close":"3262.8","value":"3262.8","low":"3262.8","high":"3262.8","ts":"1768739100"},{"volume":"8","open":"3262.4","close":"3262.8","value":"3262.8","low":"3262.2","high":"3262.8","ts":"1768739400"},{"volume":"352","open":"3262.8","close":"3262.8","value":"3262.8","low":"3262.2","high":"3262.8","ts":"1768739700"},{"volume":"63","open":"3262.2","close":"3262.8","value":"3262.8","low":"3262.2","high":"3262.8","ts":"1768740000"},{"volume":"11","open":"3262.2","close":"3262.6","value":"3262.6","low":"3262.2","high":"3262.6","ts":"1768740300"},{"volume":"1","open":"3262.8","close":"3262.8","value":"3262.8","low":"3262.8","high":"3262.8","ts":"1768740600"},{"volume":"6","open":"3262.8","close":"3262.4","value":"3262.4","low":"3262.4","high":"3262.8","ts":"1768740900"},{"volume":"6","open":"3262.4","close":"3262.8","value":"3262.8","low":"3262.4","high":"3262.8","ts":"1768741200"},{"volume":"636","open":"3262.8","close":"3262","value":"3262","low":"3262","high":"3262.8","ts":"1768741500"},{"volume":"12","open":"3262.8","close":"3262.4","value":"3262.4","low":"3262.4","high":"3262.8","ts":"1768741800"},{"volume":"20","open":"3262.4","close":"3262.4","value":"3262.4","low":"3262.4","high":"3262.4","ts":"1768742100"},{"volume":"903","open":"3262.4","close":"3263","value":"3263","low":"3262.4","high":"3263","ts":"1768742400"},{"volume":"35","open":"3263","close":"3263","value":"3263","low":"3263","high":"3263","ts":"1768742700"},{"volume":"124","open":"3262.6","close":"3262.4","value":"3262.4","low":"3262.4","high":"3262.6","ts":"1768743000"},{"volume":"90","open":"3263","close":"3263","value":"3263","low":"3263","high":"3263","ts":"1768743300"},{"volume":"2","open":"3262.8","close":"3262.2","value":"3262.2","low":"3262.2","high":"3262.8","ts":"1768743600"},{"volume":"51","open":"3262.6","close":"3262.8","value":"3262.8","low":"3262.6","high":"3262.8","ts":"1768743900"},{"volume":"1","open":"3263.2","close":"3263.2","value":"3263.2","low":"3263.2","high":"3263.2","ts":"1768744200"},{"volume":"1","open":"3263.2","close":"3263.2","value":"3263.2","low":"3263.2","high":"3263.2","ts":"1768744500"},{"volume":"135","open":"3262.8","close":"3262.6","value":"3262.6","low":"3262.6","high":"3262.8","ts":"1768744800"},{"volume":"2","open":"3263","close":"3263","value":"3263","low":"3263","high":"3263","ts":"1768745100"},{"volume":"63","open":"3263.2","close":"3262.6","value":"3262.6","low":"3262.6","high":"3263.2","ts":"1768745400"},{"volume":"39","open":"3263","close":"3263","value":"3263","low":"3262.6","high":"3263.2","ts":"1768745700"},{"volume":"606","open":"3263.4","close":"3263","value":"3263","low":"3263","high":"3263.4","ts":"1768746000"},{"volume":"34","open":"3262.8","close":"3263.4","value":"3263.4","low":"3262.8","high":"3263.4","ts":"1768746300"},{"volume":"24","open":"3263.4","close":"3263.4","value":"3263.4","low":"3263.4","high":"3263.6","ts":"1768746600"},{"volume":"6","open":"3263.4","close":"3262.8","value":"3262.8","low":"3262.8","high":"3263.4","ts":"1768746900"},{"volume":"13","open":"3263.2","close":"3263.4","value":"3263.4","low":"3262.8","high":"3263.4","ts":"1768747200"},{"volume":"52","open":"3263","close":"3262.4","value":"3262.4","low":"3262.4","high":"3263","ts":"1768747500"},{"volume":"536","open":"3262.8","close":"3263.6","value":"3263.6","low":"3262.6","high":"3263.6","ts":"1768747800"},{"volume":"13","open":"3263.6","close":"3263.6","value":"3263.6","low":"3263.6","high":"3263.6","ts":"1768748100"},{"volume":"200","open":"3263.6","close":"3263.2","value":"3263.2","low":"3263.2","high":"3263.6","ts":"1768748400"},{"volume":"31","open":"3263.4","close":"3263.4","value":"3263.4","low":"3263.4","high":"3263.4","ts":"1768748700"},{"volume":"10","open":"3263.4","close":"3263.4","value":"3263.4","low":"3263.4","high":"3263.6","ts":"1768749000"},{"volume":"130","open":"3263.6","close":"3263.4","value":"3263.4","low":"3263.4","high":"3263.6","ts":"1768749300"},{"volume":"2","open":"3263.6","close":"3263.6","value":"3263.6","low":"3263.6","high":"3263.6","ts":"1768749600"},{"volume":"118","open":"3263.6","close":"3263.6","value":"3263.6","low":"3263.4","high":"3263.6","ts":"1768749900"},{"volume":"78","open":"3263.4","close":"3263.4","value":"3263.4","low":"3263.4","high":"3263.4","ts":"1768750200"},{"volume":"6","open":"3263.2","close":"3263.6","value":"3263.6","low":"3263.2","high":"3263.6","ts":"1768750500"},{"volume":"38","open":"3264.2","close":"3263.6","value":"3263.6","low":"3263.6","high":"3264.2","ts":"1768750800"},{"volume":"7","open":"3263.6","close":"3264.4","value":"3264.4","low":"3263.6","high":"3264.4","ts":"1768751100"},{"volume":"428","open":"3263.6","close":"3264.4","value":"3264.4","low":"3263.6","high":"3264.4","ts":"1768751400"},{"volume":"1471","open":"3264.4","close":"3264","value":"3264","low":"3264","high":"3264.6","ts":"1768751700"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"2738","open":"3237.6","close":"3237.6","value":"3237.6","low":"3237.6","high":"3237.6","ts":"1768186800"},{"volume":"474","open":"3244.6","close":"3245.2","value":"3245.2","low":"3244.6","high":"3245.2","ts":"1768190400"},{"volume":"361","open":"3244.8","close":"3243.8","value":"3243.8","low":"3243.8","high":"3244.8","ts":"1768194000"},{"volume":"2430","open":"3250.4","close":"3251.4","value":"3251.4","low":"3249.2","high":"3251.4","ts":"1768197600"},{"volume":"3475","open":"3258.4","close":"3259.8","value":"3259.8","low":"3258.4","high":"3260","ts":"1768201200"},{"volume":"417","open":"3252.2","close":"3252.4","value":"3252.4","low":"3252.2","high":"3252.8","ts":"1768204800"},{"volume":"3878","open":"3257.8","close":"3258.2","value":"3258.2","low":"3257.8","high":"3259","ts":"1768208400"},{"volume":"72","open":"3249","close":"3249","value":"3249","low":"3248.8","high":"3249","ts":"1768212000"},{"volume":"1194","open":"3230.6","close":"3231","value":"3231","low":"3230.6","high":"3231","ts":"1768215600"},{"volume":"226","open":"3235.2","close":"3235","value":"3235","low":"3234.8","high":"3235.2","ts":"1768219200"},{"volume":"2342","open":"3236.8","close":"3236.4","value":"3236.4","low":"3236.4","high":"3237","ts":"1768222800"},{"volume":"1756","open":"3235","close":"3235","value":"3235","low":"3234.4","high":"3235.2","ts":"1768226400"},{"volume":"53","open":"3241.4","close":"3241.4","value":"3241.4","low":"3241.4","high":"3241.4","ts":"1768230000"},{"volume":"342","open":"3236.4","close":"3236","value":"3236","low":"3236","high":"3236.6","ts":"1768233600"},{"volume":"1614","open":"3232.6","close":"3232.8","value":"3232.8","low":"3232.6","high":"3233.6","ts":"1768237200"},{"volume":"8","open":"3235.6","close":"3235.2","value":"3235.2","low":"3235.2","high":"3235.6","ts":"1768240800"},{"volume":"4","open":"3236.6","close":"3236.6","value":"3236.6","low":"3236.4","high":"3236.6","ts":"1768244400"},{"volume":"3176","open":"3237.8","close":"3238.8","value":"3238.8","low":"3237.8","high":"3238.8","ts":"1768248000"},{"volume":"2690","open":"3237.2","close":"3237.2","value":"3237.2","low":"3237.2","high":"3237.2","ts":"1768273200"},{"volume":"1","open":"3242","close":"3242","value":"3242","low":"3242","high":"3242","ts":"1768276800"},{"volume":"147","open":"3241.6","close":"3242.2","value":"3242.2","low":"3241.6","high":"3242.2","ts":"1768280400"},{"volume":"1269","open":"3232","close":"3231.4","value":"3231.4","low":"3231.4","high":"3233","ts":"1768284000"},{"volume":"782","open":"3227.6","close":"3227","value":"3227","low":"3227","high":"3227.8","ts":"1768287600"},{"volume":"458","open":"3219.2","close":"3219","value":"3219","low":"3218.6","high":"3219.2","ts":"1768291200"},{"volume":"831","open":"3224","close":"3223","value":"3223","low":"3221.8","high":"3224","ts":"1768294800"},{"volume":"1944","open":"3221.8","close":"3220.6","value":"3220.6","low":"3220.6","high":"3222.2","ts":"1768298400"},{"volume":"1517","open":"3220.8","close":"3221","value":"3221","low":"3220.4","high":"3221","ts":"1768302000"},{"volume":"529","open":"3220.8","close":"3220.2","value":"3220.2","low":"3220.2","high":"3220.8","ts":"1768305600"},{"volume":"284","open":"3219.6","close":"3219.8","value":"3219.8","low":"3219.6","high":"3220.4","ts":"1768309200"},{"volume":"4128","open":"3209.8","close":"3208.8","value":"3208.8","low":"3208.2","high":"3209.8","ts":"1768312800"},{"volume":"258","open":"3200.2","close":"3200.2","value":"3200.2","low":"3200.2","high":"3200.2","ts":"1768316400"},{"volume":"369","open":"3198.8","close":"3198.6","value":"3198.6","low":"3198","high":"3198.8","ts":"1768320000"},{"volume":"172","open":"3193.4","close":"3193.8","value":"3193.8","low":"3193.2","high":"3193.8","ts":"1768323600"},{"volume":"1115","open":"3195","close":"3194","value":"3194","low":"3194","high":"3195","ts":"1768327200"},{"volume":"17","open":"3195.6","close":"3195.6","value":"3195.6","low":"3195.4","high":"3195.6","ts":"1768330800"},{"volume":"3078","open":"3198.4","close":"3199","value":"3199","low":"3197.6","high":"3199","ts":"1768334400"},{"volume":"1158","open":"3203.6","close":"3203.6","value":"3203.6","low":"3203.6","high":"3203.6","ts":"1768359600"},{"volume":"522","open":"3202.6","close":"3202","value":"3202","low":"3202","high":"3202.6","ts":"1768363200"},{"volume":"158","open":"3192.8","close":"3192.6","value":"3192.6","low":"3192.2","high":"3193","ts":"1768366800"},{"volume":"995","open":"3189","close":"3189","value":"3189","low":"3188.8","high":"3189","ts":"1768370400"},{"volume":"459","open":"3192.8","close":"3193.2","value":"3193.2","low":"3192.6","high":"3193.4","ts":"1768374000"},{"volume":"2485","open":"3215","close":"3216.2","value":"3216.2","low":"3214","high":"3216.2","ts":"1768377600"},{"volume":"2298","open":"3215.6","close":"3214.8","value":"3214.8","low":"3214.8","high":"3216.4","ts":"1768381200"},{"volume":"1367","open":"3209.8","close":"3210.6","value":"3210.6","low":"3209.6","high":"3210.6","ts":"1768384800"},{"volume":"172","open":"3216.2","close":"3215.8","value":"3215.8","low":"3215.8","high":"3216.4","ts":"1768388400"},{"volume":"35","open":"3213.4","close":"3213.2","value":"3213.2","low":"3213.2","high":"3213.6","ts":"1768392000"},{"volume":"67","open":"3211.2","close":"3211.4","value":"3211.4","low":"3211.2","high":"3212","ts":"1768395600"},{"volume":"1942","open":"3211.2","close":"3211","value":"3211","low":"3209.4","high":"3211.2","ts":"1768399200"},{"volume":"617","open":"3209","close":"3209","value":"3209","low":"3209","high":"3209","ts":"1768402800"},{"volume":"192","open":"3200.4","close":"3200.4","value":"3200.4","low":"3200.2","high":"3200.4","ts":"1768406400"},{"volume":"31","open":"3202","close":"3201.2","value":"3201.2","low":"3201.2","high":"3202","ts":"1768410000"},{"volume":"554","open":"3201.8","close":"3202.6","value":"3202.6","low":"3201.8","high":"3202.6","ts":"1768413600"},{"volume":"506","open":"3204.4","close":"3204.6","value":"3204.6","low":"3204.2","high":"3204.6","ts":"1768417200"},{"volume":"3344","open":"3203.2","close":"3204.4","value":"3204.4","low":"3202","high":"3204.6","ts":"1768420800"},{"volume":"1411","open":"3204","close":"3204","value":"3204","low":"3204","high":"3204","ts":"1768446000"},{"volume":"311","open":"3208.8","close":"3208.8","value":"3208.8","low":"3208.8","high":"3208.8","ts":"1768449600"},{"volume":"25","open":"3214","close":"3214","value":"3214","low":"3214","high":"3214.2","ts":"1768453200"},{"volume":"781","open":"3211","close":"3210.8","value":"3210.8","low":"3209.8","high":"3211","ts":"1768456800"},{"volume":"1413","open":"3198.4","close":"3198.4","value":"3198.4","low":"3197.6","high":"3198.4","ts":"1768460400"},{"volume":"398","open":"3201.6","close":"3202","value":"3202","low":"3201.6","high":"3202.2","ts":"1768464000"},{"volume":"5633","open":"3195.2","close":"3194.4","value":"3194.4","low":"3194","high":"3195.6","ts":"1768467600"},{"volume":"68","open":"3203","close":"3203.6","value":"3203.6","low":"3203","high":"3204.2","ts":"1768471200"},{"volume":"178","open":"3214.2","close":"3213","value":"3213","low":"3212.8","high":"3214.2","ts":"1768474800"},{"volume":"1277","open":"3213.8","close":"3213.2","value":"3213.2","low":"3213","high":"3214","ts":"1768478400"},{"volume":"1921","open":"3215.6","close":"3216.4","value":"3216.4","low":"3215.6","high":"3217.2","ts":"1768482000"},{"volume":"182","open":"3215.4","close":"3215.8","value":"3215.8","low":"3215.4","high":"3215.8","ts":"1768485600"},{"volume":"110","open":"3211","close":"3211","value":"3211","low":"3211","high":"3211","ts":"1768489200"},{"volume":"4","open":"3211.6","close":"3212","value":"3212","low":"3211.6","high":"3212","ts":"1768492800"},{"volume":"573","open":"3215.2","close":"3215","value":"3215","low":"3215","high":"3215.4","ts":"1768496400"},{"volume":"24","open":"3214","close":"3214.2","value":"3214.2","low":"3214","high":"3214.2","ts":"1768500000"},{"volume":"530","open":"3217.6","close":"3218","value":"3218","low":"3217.4","high":"3218","ts":"1768503600"},{"volume":"3841","open":"3216.8","close":"3216.8","value":"3216.8","low":"3216","high":"3217.8","ts":"1768507200"},{"volume":"994","open":"3220","close":"3220","value":"3220","low":"3220","high":"3220","ts":"1768532400"},{"volume":"69","open":"3219.2","close":"3219","value":"3219","low":"3219","high":"3219.2","ts":"1768536000"},{"volume":"40","open":"3219.2","close":"3219.8","value":"3219.8","low":"3219.2","high":"3219.8","ts":"1768539600"},{"volume":"2947","open":"3221.4","close":"3221","value":"3221","low":"3220.8","high":"3221.4","ts":"1768543200"},{"volume":"8290","open":"3233","close":"3234","value":"3234","low":"3232.8","high":"3234.8","ts":"1768546800"},{"volume":"1621","open":"3250.6","close":"3250.2","value":"3250.2","low":"3249.6","high":"3250.8","ts":"1768550400"},{"volume":"6148","open":"3254","close":"3253","value":"3253","low":"3252.6","high":"3254.2","ts":"1768554000"},{"volume":"784","open":"3248.6","close":"3248.2","value":"3248.2","low":"3248","high":"3248.6","ts":"1768557600"},{"volume":"928","open":"3252.4","close":"3252","value":"3252","low":"3251.4","high":"3252.8","ts":"1768561200"},{"volume":"2609","open":"3253.2","close":"3251.6","value":"3251.6","low":"3250.8","high":"3253.2","ts":"1768564800"},{"volume":"1810","open":"3269","close":"3269","value":"3269","low":"3268.6","high":"3269.8","ts":"1768568400"},{"volume":"1654","open":"3262.2","close":"3262.6","value":"3262.6","low":"3262","high":"3262.6","ts":"1768572000"},{"volume":"445","open":"3262.6","close":"3262.6","value":"3262.6","low":"3262.6","high":"3262.6","ts":"1768575600"},{"volume":"9","open":"3264","close":"3264","value":"3264","low":"3264","high":"3264.2","ts":"1768579200"},{"volume":"28","open":"3263.6","close":"3263.8","value":"3263.8","low":"3263.6","high":"3264","ts":"1768582800"},{"volume":"460","open":"3267.8","close":"3267.8","value":"3267.8","low":"3267.6","high":"3268","ts":"1768586400"},{"volume":"8855","open":"3265.8","close":"3267.4","value":"3267.4","low":"3265.6","high":"3269","ts":"1768590000"},{"volume":"5127","open":"3263.8","close":"3264","value":"3264","low":"3263.2","high":"3264","ts":"1768593600"},{"volume":"1317","open":"3269.8","close":"3269.8","value":"3269.8","low":"3269.8","high":"3269.8","ts":"1768629600"},{"volume":"10","open":"3264.6","close":"3264.4","value":"3264.4","low":"3264.2","high":"3264.6","ts":"1768633200"},{"volume":"2","open":"3265.2","close":"3265","value":"3265","low":"3265","high":"3265.2","ts":"1768636800"},{"volume":"5","open":"3264.8","close":"3264.4","value":"3264.4","low":"3264.4","high":"3265","ts":"1768640400"},{"volume":"3","open":"3264","close":"3263.2","value":"3263.2","low":"3263.2","high":"3264","ts":"1768644000"},{"volume":"1","open":"3263.4","close":"3263.4","value":"3263.4","low":"3263.4","high":"3263.4","ts":"1768647600"},{"volume":"312","open":"3263","close":"3262","value":"3262","low":"3262","high":"3263","ts":"1768651200"},{"volume":"128","open":"3262.4","close":"3262.4","value":"3262.4","low":"3262.4","high":"3263.2","ts":"1768654800"},{"volume":"427","open":"3262.4","close":"3262.4","value":"3262.4","low":"3262.4","high":"3263.2","ts":"1768658400"},{"volume":"752","open":"3263.8","close":"3264.8","value":"3264.8","low":"3263.8","high":"3264.8","ts":"1768662000"},{"volume":"451","open":"3264.4","close":"3264.4","value":"3264.4","low":"3264.4","high":"3264.4","ts":"1768716000"},{"volume":"64","open":"3262.6","close":"3262.6","value":"3262.6","low":"3262.6","high":"3262.8","ts":"1768719600"},{"volume":"7","open":"3263","close":"3263","value":"3263","low":"3263","high":"3263","ts":"1768723200"},{"volume":"5","open":"3262.2","close":"3262.2","value":"3262.2","low":"3262.2","high":"3262.2","ts":"1768726800"},{"volume":"108","open":"3262.4","close":"3262.6","value":"3262.6","low":"3262.4","high":"3263","ts":"1768730400"},{"volume":"49","open":"3262.6","close":"3262.6","value":"3262.6","low":"3262.6","high":"3262.6","ts":"1768734000"},{"volume":"6","open":"3262.8","close":"3262.4","value":"3262.4","low":"3262.4","high":"3262.8","ts":"1768737600"},{"volume":"83","open":"3263","close":"3263.2","value":"3263.2","low":"3262.8","high":"3263.2","ts":"1768741200"},{"volume":"8855","open":"3263.2","close":"3263.6","value":"3263.6","low":"3262.2","high":"3263.6","ts":"1768744800"},{"volume":"7875","open":"3263.4","close":"3264","value":"3264","low":"3263.2","high":"3264.6","ts":"1768748400"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"3325634","open":"3248.4","close":"3191.4","value":"3191.4","low":"3176","high":"3263","ts":"1766091600"},{"volume":"73663","open":"3198.6","close":"3196","value":"3196","low":"3192.8","high":"3199","ts":"1766178000"},{"volume":"91179","open":"3195.8","close":"3191.8","value":"3191.8","low":"3188.2","high":"3197.8","ts":"1766264400"},{"volume":"1649161","open":"3192.6","close":"3147.8","value":"3147.8","low":"3141","high":"3205","ts":"1766350800"},{"volume":"1165038","open":"3157.6","close":"3176.4","value":"3176.4","low":"3145.2","high":"3180","ts":"1766437200"},{"volume":"1334739","open":"3180","close":"3157","value":"3157","low":"3150","high":"3182.4","ts":"1766523600"},{"volume":"1278807","open":"3159.6","close":"3167","value":"3167","low":"3141.8","high":"3177","ts":"1766610000"},{"volume":"2286326","open":"3169.8","close":"3247.4","value":"3247.4","low":"3167.8","high":"3255","ts":"1766696400"},{"volume":"179628","open":"3255","close":"3253.6","value":"3253.6","low":"3251","high":"3262.4","ts":"1766782800"},{"volume":"171090","open":"3251.2","close":"3246","value":"3246","low":"3234.2","high":"3254","ts":"1766869200"},{"volume":"3733858","open":"3255","close":"3274.6","value":"3274.6","low":"3231.8","high":"3334.2","ts":"1766955600"},{"volume":"1428540","open":"3274","close":"3280","value":"3280","low":"3252.8","high":"3300","ts":"1767042000"},{"volume":"863953","open":"3280.4","close":"3267","value":"3267","low":"3248","high":"3280.8","ts":"1767560400"},{"volume":"1048284","open":"3273.8","close":"3302","value":"3302","low":"3271.6","high":"3306.8","ts":"1767646800"},{"volume":"863094","open":"3264","close":"3236.2","value":"3236.2","low":"3235","high":"3264.2","ts":"1767819600"},{"volume":"623103","open":"3236.2","close":"3240.2","value":"3240.2","low":"3211","high":"3256","ts":"1767906000"},{"volume":"47932","open":"3233.8","close":"3238.8","value":"3238.8","low":"3233.8","high":"3239","ts":"1768165200"},{"volume":"1257411","open":"3237.2","close":"3199","value":"3199","low":"3191.2","high":"3245.6","ts":"1768251600"},{"volume":"1361352","open":"3203.6","close":"3204.4","value":"3204.4","low":"3183.6","high":"3226.4","ts":"1768338000"},{"volume":"1304613","open":"3204","close":"3216.8","value":"3216.8","low":"3194","high":"3220.8","ts":"1768424400"},{"volume":"1653699","open":"3220","close":"3264","value":"3264","low":"3217.8","high":"3277.6","ts":"1768510800"},{"volume":"64325","open":"3269.8","close":"3264.8","value":"3264.8","low":"3262","high":"3269.8","ts":"1768597200"},{"volume":"48541","open":"3264.4","close":"3264","value":"3264","low":"3261.6","high":"3266.8","ts":"1768683600"}]},{"range":"year","tabText":"Год","data":[{"volume":"6848888","open":"3090","close":"2969.8","value":"2969.8","low":"2936.8","high":"3108","ts":"1737320400"},{"volume":"3969570","open":"2988","close":"3041.8","value":"3041.8","low":"2970","high":"3057.6","ts":"1737406800"},{"volume":"4169278","open":"3044.6","close":"3005.8","value":"3005.8","low":"2990","high":"3075.4","ts":"1737493200"},{"volume":"2892449","open":"3007","close":"3022.2","value":"3022.2","low":"2976.4","high":"3025","ts":"1737579600"},{"volume":"2554246","open":"3022.8","close":"3009.6","value":"3009.6","low":"2996","high":"3039","ts":"1737666000"},{"volume":"3685","open":"2914.8","close":"2912.8","value":"2912.8","low":"2912.6","high":"2915","ts":"1737925200"},{"volume":"4981","open":"3003.8","close":"3004.6","value":"3004.6","low":"3002","high":"3005","ts":"1738011600"},{"volume":"1750","open":"3019.4","close":"3020.2","value":"3020.2","low":"3018.4","high":"3020.2","ts":"1738098000"},{"volume":"3961","open":"3057.6","close":"3057","value":"3057","low":"3056.4","high":"3058","ts":"1738184400"},{"volume":"3832159","open":"3063","close":"3041.8","value":"3041.8","low":"3037.4","high":"3098.8","ts":"1738270800"},{"volume":"3068200","open":"3035.2","close":"3036.2","value":"3036.2","low":"2990.8","high":"3049","ts":"1738530000"},{"volume":"2484728","open":"3041","close":"3000.6","value":"3000.6","low":"2992.8","high":"3056.8","ts":"1738616400"},{"volume":"5044981","open":"3003","close":"3079.8","value":"3079.8","low":"2982.6","high":"3086","ts":"1738702800"},{"volume":"68843","open":"3101.4","close":"3103","value":"3103","low":"3096","high":"3103","ts":"1738789200"},{"volume":"2281690","open":"3107.4","close":"3105","value":"3105","low":"3098","high":"3123","ts":"1738875600"},{"volume":"1686769","open":"3177.4","close":"3143.8","value":"3143.8","low":"3116.8","high":"3179.8","ts":"1739134800"},{"volume":"3027856","open":"3155","close":"3176","value":"3176","low":"3145","high":"3179.4","ts":"1739221200"},{"volume":"11440493","open":"3180","close":"3373.2","value":"3373.2","low":"3121.2","high":"3400","ts":"1739307600"},{"volume":"8467324","open":"3399","close":"3328","value":"3328","low":"3281","high":"3454.6","ts":"1739394000"},{"volume":"2630013","open":"3399.2","close":"3364.4","value":"3364.4","low":"3311","high":"3401.4","ts":"1739480400"},{"volume":"4012597","open":"3471.4","close":"3492","value":"3492","low":"3467.4","high":"3528.6","ts":"1739739600"},{"volume":"4567879","open":"3456.6","close":"3390.6","value":"3390.6","low":"3370","high":"3489","ts":"1739826000"},{"volume":"225424","open":"3464.2","close":"3455","value":"3455","low":"3449","high":"3469.8","ts":"1739912400"},{"volume":"2457047","open":"3457.2","close":"3436.6","value":"3436.6","low":"3420","high":"3478.4","ts":"1739998800"},{"volume":"2372617","open":"3439.6","close":"3425","value":"3425","low":"3392.8","high":"3459.4","ts":"1740085200"},{"volume":"1828701","open":"3434.6","close":"3452","value":"3452","low":"3403.8","high":"3455","ts":"1740344400"},{"volume":"2585382","open":"3456.2","close":"3434.6","value":"3434.6","low":"3428","high":"3487.6","ts":"1740430800"},{"volume":"334074","open":"3316.6","close":"3324.8","value":"3324.8","low":"3292","high":"3329.6","ts":"1740517200"},{"volume":"4258925","open":"3324.8","close":"3241.6","value":"3241.6","low":"3235","high":"3358.6","ts":"1740603600"},{"volume":"6590703","open":"3238","close":"3287.6","value":"3287.6","low":"3180.8","high":"3338.8","ts":"1740690000"},{"volume":"88273","open":"3308.8","close":"3303","value":"3303","low":"3296.8","high":"3313","ts":"1740776400"},{"volume":"55374","open":"3283.8","close":"3277","value":"3277","low":"3270.4","high":"3286","ts":"1740862800"},{"volume":"915319","open":"3206.2","close":"3215.2","value":"3215.2","low":"3185.2","high":"3241","ts":"1740949200"},{"volume":"2438767","open":"3329.8","close":"3383.2","value":"3383.2","low":"3299","high":"3416","ts":"1741035600"},{"volume":"117585","open":"3337.8","close":"3327.6","value":"3327.6","low":"3321","high":"3339","ts":"1741122000"},{"volume":"2914308","open":"3333.8","close":"3368.2","value":"3368.2","low":"3333.8","high":"3390.2","ts":"1741208400"},{"volume":"6945105","open":"3371","close":"3414.8","value":"3414.8","low":"3331.2","high":"3472.6","ts":"1741294800"},{"volume":"2718188","open":"3424","close":"3422.6","value":"3422.6","low":"3393.8","high":"3455","ts":"1741554000"},{"volume":"1635897","open":"3440.6","close":"3419.8","value":"3419.8","low":"3386","high":"3451","ts":"1741640400"},{"volume":"2439156","open":"3428","close":"3417.2","value":"3417.2","low":"3390","high":"3438.8","ts":"1741726800"},{"volume":"5686390","open":"3422.2","close":"3374.2","value":"3374.2","low":"3319.6","high":"3433.8","ts":"1741813200"},{"volume":"3145114","open":"3374.8","close":"3440.4","value":"3440.4","low":"3345.6","high":"3448.6","ts":"1741899600"},{"volume":"114578","open":"3438.2","close":"3445.2","value":"3445.2","low":"3438","high":"3448","ts":"1741986000"},{"volume":"486421","open":"3446.6","close":"3492","value":"3492","low":"3446.4","high":"3496","ts":"1742072400"},{"volume":"2814753","open":"3496","close":"3533.8","value":"3533.8","low":"3488.2","high":"3540","ts":"1742158800"},{"volume":"7228220","open":"3538","close":"3564.8","value":"3564.8","low":"3535.8","high":"3649.2","ts":"1742245200"},{"volume":"3306752","open":"3583.4","close":"3640","value":"3640","low":"3555","high":"3641.8","ts":"1742331600"},{"volume":"3963592","open":"3645.2","close":"3632.4","value":"3632.4","low":"3596","high":"3685","ts":"1742418000"},{"volume":"2491788","open":"3640","close":"3613.8","value":"3613.8","low":"3601.4","high":"3657","ts":"1742504400"},{"volume":"2574809","open":"3620","close":"3597.6","value":"3597.6","low":"3571.8","high":"3624","ts":"1742763600"},{"volume":"3251154","open":"3601","close":"3619.8","value":"3619.8","low":"3547.6","high":"3625","ts":"1742850000"},{"volume":"2205657","open":"3624.2","close":"3557.6","value":"3557.6","low":"3541.4","high":"3632.4","ts":"1742936400"},{"volume":"4634442","open":"3560","close":"3398.8","value":"3398.8","low":"3385","high":"3563","ts":"1743022800"},{"volume":"2340267","open":"3299.6","close":"3304","value":"3304","low":"3292.2","high":"3364","ts":"1743109200"},{"volume":"601","open":"3255.4","close":"3255.4","value":"3255.4","low":"3255.4","high":"3255.4","ts":"1743195600"},{"volume":"15767","open":"3255.4","close":"3255.4","value":"3255.4","low":"3255.4","high":"3255.4","ts":"1743282000"},{"volume":"4766062","open":"3212","close":"3365.4","value":"3365.4","low":"3200","high":"3377.2","ts":"1743368400"},{"volume":"4635145","open":"3368","close":"3252.2","value":"3252.2","low":"3231","high":"3424","ts":"1743454800"},{"volume":"3563249","open":"3258","close":"3302.2","value":"3302.2","low":"3225","high":"3315.6","ts":"1743541200"},{"volume":"4465284","open":"3315","close":"3272.4","value":"3272.4","low":"3188.2","high":"3343.6","ts":"1743627600"},{"volume":"7285667","open":"3305","close":"3040","value":"3040","low":"3024","high":"3313","ts":"1743714000"},{"volume":"852335","open":"3035","close":"3047","value":"3047","low":"2992.6","high":"3066.2","ts":"1743800400"},{"volume":"857969","open":"3050.6","close":"3113.4","value":"3113.4","low":"3041","high":"3114.6","ts":"1743886800"},{"volume":"10795551","open":"3027","close":"3096.6","value":"3096.6","low":"2868","high":"3199","ts":"1743973200"},{"volume":"5646723","open":"3115.2","close":"2999.6","value":"2999.6","low":"2972.4","high":"3154.8","ts":"1744059600"},{"volume":"9178622","open":"2977","close":"3148.8","value":"3148.8","low":"2875","high":"3153.8","ts":"1744146000"},{"volume":"4409546","open":"3160","close":"3101.2","value":"3101.2","low":"3055.2","high":"3162","ts":"1744232400"},{"volume":"3802686","open":"3116.8","close":"3169.4","value":"3169.4","low":"3101.2","high":"3170","ts":"1744318800"},{"volume":"463241","open":"3176.2","close":"3180","value":"3180","low":"3173","high":"3188.4","ts":"1744405200"},{"volume":"430466","open":"3179.8","close":"3190","value":"3190","low":"3153.2","high":"3193","ts":"1744491600"},{"volume":"2678679","open":"3187.4","close":"3104","value":"3104","low":"3079","high":"3191","ts":"1744578000"},{"volume":"226493","open":"3131","close":"3147.8","value":"3147.8","low":"3126","high":"3148","ts":"1744664400"},{"volume":"2934512","open":"3135.2","close":"3172","value":"3172","low":"3112","high":"3203.4","ts":"1744750800"},{"volume":"3543768","open":"3175","close":"3225","value":"3225","low":"3156","high":"3225","ts":"1744837200"},{"volume":"3612833","open":"3185.2","close":"3145.8","value":"3145.8","low":"3127","high":"3194.8","ts":"1744923600"},{"volume":"189205","open":"3224","close":"3225","value":"3225","low":"3219","high":"3232","ts":"1745182800"},{"volume":"3814374","open":"3228","close":"3276.2","value":"3276.2","low":"3210","high":"3303.4","ts":"1745269200"},{"volume":"4234967","open":"3283.2","close":"3214.6","value":"3214.6","low":"3177.4","high":"3286","ts":"1745355600"},{"volume":"1949164","open":"3220","close":"3212","value":"3212","low":"3203.2","high":"3241","ts":"1745442000"},{"volume":"3488238","open":"3220","close":"3284.4","value":"3284.4","low":"3220","high":"3289","ts":"1745528400"},{"volume":"1129186","open":"3301.6","close":"3314.8","value":"3314.8","low":"3300.4","high":"3347.8","ts":"1745614800"},{"volume":"225779","open":"3324","close":"3324.4","value":"3324.4","low":"3317.2","high":"3330","ts":"1745701200"},{"volume":"3231465","open":"3319.6","close":"3279.8","value":"3279.8","low":"3268","high":"3331.8","ts":"1745787600"},{"volume":"2318600","open":"3288.8","close":"3224.6","value":"3224.6","low":"3209.8","high":"3294","ts":"1745874000"},{"volume":"2833963","open":"3225","close":"3169.8","value":"3169.8","low":"3154","high":"3228.6","ts":"1745960400"},{"volume":"2645295","open":"3180","close":"3006.8","value":"3006.8","low":"3002","high":"3180","ts":"1746133200"},{"volume":"276477","open":"3009.8","close":"3022.2","value":"3022.2","low":"3001.4","high":"3034.8","ts":"1746219600"},{"volume":"338718","open":"3037.8","close":"3042","value":"3042","low":"3028.8","high":"3056.8","ts":"1746306000"},{"volume":"3471995","open":"3042","close":"2946.2","value":"2946.2","low":"2921","high":"3043","ts":"1746392400"},{"volume":"4417015","open":"2948.8","close":"3042","value":"3042","low":"2911","high":"3098.4","ts":"1746478800"},{"volume":"3366227","open":"3047.8","close":"3038","value":"3038","low":"3012.2","high":"3079.4","ts":"1746565200"},{"volume":"1454793","open":"3048","close":"3055.2","value":"3055.2","low":"3044","high":"3087.4","ts":"1746651600"},{"volume":"342833","open":"3064.4","close":"3058","value":"3058","low":"2966.2","high":"3073.4","ts":"1746824400"},{"volume":"939831","open":"3123","close":"3106.8","value":"3106.8","low":"3093","high":"3145","ts":"1746910800"},{"volume":"2637598","open":"3145","close":"3158.4","value":"3158.4","low":"3130.4","high":"3166","ts":"1746997200"},{"volume":"1737185","open":"3163","close":"3162","value":"3162","low":"3146","high":"3174.2","ts":"1747083600"},{"volume":"1594097","open":"3162.8","close":"3084.8","value":"3084.8","low":"3083.2","high":"3194.2","ts":"1747170000"},{"volume":"3057867","open":"3084","close":"3102","value":"3102","low":"3056","high":"3133.8","ts":"1747256400"},{"volume":"3199482","open":"3080","close":"3072.8","value":"3072.8","low":"2995.8","high":"3095","ts":"1747342800"},{"volume":"458558","open":"3080.8","close":"3115.4","value":"3115.4","low":"3076.4","high":"3120","ts":"1747429200"},{"volume":"310328","open":"3140.2","close":"3145.8","value":"3145.8","low":"3135","high":"3148.8","ts":"1747515600"},{"volume":"2877454","open":"3146","close":"3085.4","value":"3085.4","low":"3065","high":"3146","ts":"1747602000"},{"volume":"1667804","open":"3090.8","close":"3059","value":"3059","low":"3044.2","high":"3103","ts":"1747688400"},{"volume":"1972166","open":"3060.2","close":"3005.8","value":"3005.8","low":"3001","high":"3081","ts":"1747774800"},{"volume":"4783855","open":"3007.6","close":"3060","value":"3060","low":"2956.2","high":"3110.6","ts":"1747861200"},{"volume":"2243664","open":"3066","close":"3080.8","value":"3080.8","low":"3060","high":"3109","ts":"1747947600"},{"volume":"1995940","open":"3080.6","close":"3023.2","value":"3023.2","low":"3012.6","high":"3080.6","ts":"1748206800"},{"volume":"3345309","open":"3027","close":"3107.2","value":"3107.2","low":"2991","high":"3107.6","ts":"1748293200"},{"volume":"5147927","open":"3112.2","close":"3225","value":"3225","low":"3110.4","high":"3227","ts":"1748379600"},{"volume":"2910178","open":"3228.4","close":"3174.8","value":"3174.8","low":"3165.8","high":"3228.4","ts":"1748466000"},{"volume":"2266731","open":"3176.6","close":"3191.8","value":"3191.8","low":"3164.8","high":"3216.6","ts":"1748552400"},{"volume":"117081","open":"3193.6","close":"3195","value":"3195","low":"3193.6","high":"3202.4","ts":"1748638800"},{"volume":"1281826","open":"3193","close":"3128.6","value":"3128.6","low":"3109","high":"3193","ts":"1748725200"},{"volume":"3211291","open":"3126","close":"3185","value":"3185","low":"3113.2","high":"3210.4","ts":"1748811600"},{"volume":"2860540","open":"3190","close":"3266","value":"3266","low":"3189.2","high":"3266","ts":"1748898000"},{"volume":"4842464","open":"3272.6","close":"3286.6","value":"3286.6","low":"3256","high":"3334.2","ts":"1748984400"},{"volume":"1676368","open":"3292","close":"3299","value":"3299","low":"3285.6","high":"3324","ts":"1749070800"},{"volume":"8672840","open":"3302","close":"3203.2","value":"3203.2","low":"3195","high":"3450","ts":"1749157200"},{"volume":"233526","open":"3213","close":"3226.8","value":"3226.8","low":"3205","high":"3234.8","ts":"1749243600"},{"volume":"198717","open":"3228.4","close":"3214","value":"3214","low":"3208.8","high":"3234","ts":"1749330000"},{"volume":"95444","open":"3194","close":"3203.8","value":"3203.8","low":"3190","high":"3203.8","ts":"1749416400"},{"volume":"2427115","open":"3207","close":"3154","value":"3154","low":"3135.4","high":"3221.6","ts":"1749502800"},{"volume":"1799069","open":"3155","close":"3165","value":"3165","low":"3134.2","high":"3188.6","ts":"1749589200"},{"volume":"1012482","open":"3180.8","close":"3133.6","value":"3133.6","low":"3132.2","high":"3198.4","ts":"1749762000"},{"volume":"100904","open":"3137","close":"3138.2","value":"3138.2","low":"3135.2","high":"3144.8","ts":"1749848400"},{"volume":"174977","open":"3148","close":"3140.4","value":"3140.4","low":"3131","high":"3150","ts":"1749934800"},{"volume":"1575149","open":"3137.4","close":"3152","value":"3152","low":"3118.8","high":"3175.6","ts":"1750021200"},{"volume":"1914454","open":"3152.8","close":"3210","value":"3210","low":"3150","high":"3218.6","ts":"1750107600"},{"volume":"748115","open":"3212","close":"3194.4","value":"3194.4","low":"3184.2","high":"3216","ts":"1750194000"},{"volume":"1540682","open":"3196.6","close":"3180.8","value":"3180.8","low":"3176.6","high":"3218.4","ts":"1750280400"},{"volume":"1346678","open":"3183","close":"3158","value":"3158","low":"3150","high":"3196.8","ts":"1750366800"},{"volume":"1853999","open":"3159.6","close":"3160.2","value":"3160.2","low":"3120","high":"3189","ts":"1750626000"},{"volume":"1910525","open":"3164","close":"3193.6","value":"3193.6","low":"3145","high":"3199","ts":"1750712400"},{"volume":"2248818","open":"3196.4","close":"3240.6","value":"3240.6","low":"3187.4","high":"3243.8","ts":"1750798800"},{"volume":"1502722","open":"3247.2","close":"3235.6","value":"3235.6","low":"3222.4","high":"3264.4","ts":"1750885200"},{"volume":"1337979","open":"3242.8","close":"3260","value":"3260","low":"3227.6","high":"3260","ts":"1750971600"},{"volume":"182094","open":"3263","close":"3270.2","value":"3270.2","low":"3263","high":"3283.2","ts":"1751058000"},{"volume":"168628","open":"3270.4","close":"3272","value":"3272","low":"3270.2","high":"3282.4","ts":"1751144400"},{"volume":"2002727","open":"3271.6","close":"3268","value":"3268","low":"3247","high":"3287","ts":"1751230800"},{"volume":"1783815","open":"3271","close":"3278.8","value":"3278.8","low":"3268","high":"3301.2","ts":"1751317200"},{"volume":"1618317","open":"3281","close":"3268.2","value":"3268.2","low":"3255.6","high":"3284.8","ts":"1751403600"},{"volume":"191790","open":"3255.2","close":"3244.4","value":"3244.4","low":"3235","high":"3256.2","ts":"1751490000"},{"volume":"1375886","open":"3239.8","close":"3217.4","value":"3217.4","low":"3208.2","high":"3257.4","ts":"1751576400"},{"volume":"31050","open":"3218.6","close":"3216","value":"3216","low":"3215.2","high":"3222","ts":"1751662800"},{"volume":"32761","open":"3215.6","close":"3211.6","value":"3211.6","low":"3201.8","high":"3215.6","ts":"1751749200"},{"volume":"962407","open":"3215.2","close":"3188","value":"3188","low":"3187.6","high":"3232.8","ts":"1751835600"},{"volume":"1703644","open":"3189","close":"3157","value":"3157","low":"3151","high":"3216.8","ts":"1751922000"},{"volume":"1612392","open":"3158","close":"3182.4","value":"3182.4","low":"3155.4","high":"3192","ts":"1752008400"},{"volume":"1161125","open":"3184.8","close":"3199.8","value":"3199.8","low":"3176","high":"3213.8","ts":"1752094800"},{"volume":"1613832","open":"3202","close":"3119.4","value":"3119.4","low":"3115.2","high":"3206.8","ts":"1752181200"},{"volume":"75449","open":"3124.8","close":"3114","value":"3114","low":"3110.2","high":"3128.6","ts":"1752267600"},{"volume":"143180","open":"3116.6","close":"3093","value":"3093","low":"3077.4","high":"3120.8","ts":"1752354000"},{"volume":"3678347","open":"3079","close":"3243","value":"3243","low":"3067","high":"3243.6","ts":"1752440400"},{"volume":"2624520","open":"3244","close":"3316.8","value":"3316.8","low":"3228.2","high":"3335","ts":"1752526800"},{"volume":"2848566","open":"3316.6","close":"3351","value":"3351","low":"3296.2","high":"3364","ts":"1752613200"},{"volume":"2059527","open":"3335","close":"3281.6","value":"3281.6","low":"3257","high":"3349.4","ts":"1752699600"},{"volume":"2474102","open":"3283","close":"3341","value":"3341","low":"3280.6","high":"3354.6","ts":"1752786000"},{"volume":"292648","open":"3341.8","close":"3351.8","value":"3351.8","low":"3337","high":"3367","ts":"1752872400"},{"volume":"120481","open":"3358.4","close":"3352.6","value":"3352.6","low":"3348.4","high":"3358.4","ts":"1752958800"},{"volume":"1951001","open":"3357.2","close":"3358","value":"3358","low":"3351.2","high":"3378.8","ts":"1753045200"},{"volume":"1376348","open":"3364.2","close":"3346.8","value":"3346.8","low":"3328","high":"3367.4","ts":"1753131600"},{"volume":"2316112","open":"3349.8","close":"3335.8","value":"3335.8","low":"3326.6","high":"3367","ts":"1753218000"},{"volume":"1584208","open":"3338.8","close":"3306.2","value":"3306.2","low":"3292","high":"3347.6","ts":"1753304400"},{"volume":"2741636","open":"3303.8","close":"3250","value":"3250","low":"3235.4","high":"3330","ts":"1753390800"},{"volume":"107155","open":"3254","close":"3246.6","value":"3246.6","low":"3240","high":"3257","ts":"1753477200"},{"volume":"72229","open":"3242.4","close":"3239.2","value":"3239.2","low":"3230.6","high":"3242.4","ts":"1753563600"},{"volume":"2958889","open":"3240.4","close":"3170","value":"3170","low":"3156","high":"3266.8","ts":"1753650000"},{"volume":"2094357","open":"3174.4","close":"3167.8","value":"3167.8","low":"3141.2","high":"3206.6","ts":"1753736400"},{"volume":"1869193","open":"3171.8","close":"3142.2","value":"3142.2","low":"3135.2","high":"3183.8","ts":"1753822800"},{"volume":"1944368","open":"3142.4","close":"3156.6","value":"3156.6","low":"3141","high":"3170","ts":"1753909200"},{"volume":"1983917","open":"3162.8","close":"3144.4","value":"3144.4","low":"3122","high":"3183","ts":"1753995600"},{"volume":"1950882","open":"3157","close":"3214","value":"3214","low":"3152.8","high":"3214","ts":"1754254800"},{"volume":"2399664","open":"3217","close":"3219.4","value":"3219.4","low":"3194","high":"3229.8","ts":"1754341200"},{"volume":"3887846","open":"3220.8","close":"3296.4","value":"3296.4","low":"3202.6","high":"3317.8","ts":"1754427600"},{"volume":"5357193","open":"3296","close":"3330","value":"3330","low":"3272.2","high":"3393","ts":"1754514000"},{"volume":"2623475","open":"3337","close":"3367.8","value":"3367.8","low":"3302","high":"3368","ts":"1754600400"},{"volume":"90610","open":"3326.8","close":"3329.4","value":"3329.4","low":"3322","high":"3334","ts":"1754859600"},{"volume":"1610442","open":"3331.8","close":"3341.2","value":"3341.2","low":"3300","high":"3349.8","ts":"1754946000"},{"volume":"1568446","open":"3342","close":"3315","value":"3315","low":"3302.4","high":"3345","ts":"1755032400"},{"volume":"1868896","open":"3314.6","close":"3343.2","value":"3343.2","low":"3293.6","high":"3349.4","ts":"1755118800"},{"volume":"2322475","open":"3345.6","close":"3374","value":"3374","low":"3331.8","high":"3389.6","ts":"1755205200"},{"volume":"478892","open":"3314","close":"3319","value":"3319","low":"3272.2","high":"3324","ts":"1755291600"},{"volume":"87933","open":"3319","close":"3313.6","value":"3313.6","low":"3308","high":"3319.4","ts":"1755378000"},{"volume":"3251811","open":"3310.4","close":"3401","value":"3401","low":"3304.4","high":"3409.4","ts":"1755464400"},{"volume":"3764697","open":"3406.2","close":"3406.4","value":"3406.4","low":"3375","high":"3454","ts":"1755550800"},{"volume":"1729749","open":"3407","close":"3410.4","value":"3410.4","low":"3391","high":"3428","ts":"1755637200"},{"volume":"2019251","open":"3404.8","close":"3382.2","value":"3382.2","low":"3361.4","high":"3419","ts":"1755723600"},{"volume":"1517082","open":"3379.6","close":"3384.8","value":"3384.8","low":"3372.8","high":"3403.6","ts":"1755810000"},{"volume":"53132","open":"3386","close":"3384.8","value":"3384.8","low":"3382","high":"3387.6","ts":"1755896400"},{"volume":"33061","open":"3376.8","close":"3377.6","value":"3377.6","low":"3375","high":"3378.4","ts":"1755982800"},{"volume":"1079520","open":"3364.6","close":"3356","value":"3356","low":"3352","high":"3368","ts":"1756069200"},{"volume":"1074456","open":"3357.2","close":"3377.6","value":"3377.6","low":"3357.2","high":"3381.8","ts":"1756155600"},{"volume":"96977","open":"3394.4","close":"3398","value":"3398","low":"3392.4","high":"3399.8","ts":"1756242000"},{"volume":"1476851","open":"3400","close":"3376","value":"3376","low":"3360.8","high":"3408.4","ts":"1756328400"},{"volume":"1633435","open":"3378.2","close":"3334.8","value":"3334.8","low":"3327.2","high":"3386.2","ts":"1756414800"},{"volume":"96477","open":"3338.2","close":"3329.8","value":"3329.8","low":"3325.4","high":"3339.4","ts":"1756501200"},{"volume":"99144","open":"3332","close":"3336.4","value":"3336.4","low":"3329.6","high":"3343","ts":"1756587600"},{"volume":"1149265","open":"3340","close":"3342.6","value":"3342.6","low":"3331.4","high":"3363","ts":"1756674000"},{"volume":"1716426","open":"3347","close":"3310","value":"3310","low":"3290.8","high":"3349","ts":"1756760400"},{"volume":"1422835","open":"3313","close":"3318","value":"3318","low":"3297.4","high":"3323","ts":"1756846800"},{"volume":"1567405","open":"3318","close":"3327.6","value":"3327.6","low":"3315","high":"3336.6","ts":"1756933200"},{"volume":"1038647","open":"3330","close":"3331.2","value":"3331.2","low":"3326.2","high":"3345.8","ts":"1757019600"},{"volume":"32910","open":"3330.8","close":"3331.8","value":"3331.8","low":"3330.2","high":"3332.2","ts":"1757106000"},{"volume":"5887","open":"3336.6","close":"3337.2","value":"3337.2","low":"3336.6","high":"3337.4","ts":"1757192400"},{"volume":"1328711","open":"3338.8","close":"3369","value":"3369","low":"3337.6","high":"3369.8","ts":"1757278800"},{"volume":"1974136","open":"3369","close":"3357.4","value":"3357.4","low":"3342","high":"3383.8","ts":"1757365200"},{"volume":"1415253","open":"3359","close":"3327.4","value":"3327.4","low":"3318","high":"3368.8","ts":"1757451600"},{"volume":"2500930","open":"3321","close":"3280","value":"3280","low":"3261.6","high":"3335.4","ts":"1757538000"},{"volume":"3503065","open":"3283","close":"3185","value":"3185","low":"3175.4","high":"3288","ts":"1757624400"},{"volume":"75379","open":"3193","close":"3183.4","value":"3183.4","low":"3180.4","high":"3193.8","ts":"1757710800"},{"volume":"152950","open":"3182.4","close":"3188","value":"3188","low":"3177.6","high":"3193.2","ts":"1757797200"},{"volume":"1816141","open":"3194","close":"3162.6","value":"3162.6","low":"3151","high":"3196.8","ts":"1757883600"},{"volume":"2014157","open":"3163.4","close":"3155","value":"3155","low":"3132.2","high":"3182","ts":"1757970000"},{"volume":"1857298","open":"3157","close":"3170.6","value":"3170.6","low":"3137","high":"3182","ts":"1758056400"},{"volume":"1350402","open":"3147.6","close":"3135.8","value":"3135.8","low":"3122","high":"3157.4","ts":"1758142800"},{"volume":"2302479","open":"3138","close":"3069","value":"3069","low":"3069","high":"3151.2","ts":"1758229200"},{"volume":"2482629","open":"3070","close":"3108.8","value":"3108.8","low":"3062.4","high":"3116","ts":"1758488400"},{"volume":"3280501","open":"3109.2","close":"3097","value":"3097","low":"3070.6","high":"3173","ts":"1758574800"},{"volume":"2749444","open":"3099","close":"3147.8","value":"3147.8","low":"3079","high":"3161.8","ts":"1758661200"},{"volume":"756967","open":"3137.8","close":"3109.6","value":"3109.6","low":"3098.2","high":"3144.6","ts":"1758747600"},{"volume":"1629069","open":"3115","close":"3114","value":"3114","low":"3101.2","high":"3133.8","ts":"1758834000"},{"volume":"28234","open":"3117.8","close":"3114.2","value":"3114.2","low":"3112.6","high":"3118.6","ts":"1758920400"},{"volume":"43101","open":"3113.4","close":"3112.2","value":"3112.2","low":"3111.4","high":"3116.6","ts":"1759006800"},{"volume":"1844718","open":"3118.8","close":"3082","value":"3082","low":"3075.8","high":"3148.8","ts":"1759093200"},{"volume":"2134775","open":"3083","close":"3078","value":"3078","low":"3026.8","high":"3091.2","ts":"1759179600"},{"volume":"1716157","open":"3083.4","close":"3052.2","value":"3052.2","low":"3035.2","high":"3092.6","ts":"1759266000"},{"volume":"2209607","open":"3050","close":"3010.8","value":"3010.8","low":"3002.2","high":"3053.8","ts":"1759352400"},{"volume":"2069453","open":"3016","close":"2979.2","value":"2979.2","low":"2971.2","high":"3057","ts":"1759438800"},{"volume":"2528855","open":"2958","close":"3021.2","value":"3021.2","low":"2950.8","high":"3035.4","ts":"1759698000"},{"volume":"1818583","open":"3023","close":"3045.8","value":"3045.8","low":"3016.4","high":"3063.2","ts":"1759784400"},{"volume":"3784652","open":"3049.4","close":"2912","value":"2912","low":"2895","high":"3052","ts":"1759870800"},{"volume":"5186340","open":"2921.8","close":"2959","value":"2959","low":"2810","high":"2976.2","ts":"1759957200"},{"volume":"2202172","open":"2964.6","close":"2899.8","value":"2899.8","low":"2885.2","high":"2964.6","ts":"1760043600"},{"volume":"57062","open":"2884.8","close":"2894","value":"2894","low":"2882.8","high":"2895.8","ts":"1760130000"},{"volume":"82349","open":"2900","close":"2908.6","value":"2908.6","low":"2898.8","high":"2915.6","ts":"1760216400"},{"volume":"2111033","open":"2915.6","close":"2905","value":"2905","low":"2872","high":"2938.6","ts":"1760302800"},{"volume":"2053412","open":"2909.4","close":"2915.2","value":"2915.2","low":"2891.6","high":"2924.8","ts":"1760389200"},{"volume":"1827910","open":"2915","close":"2901","value":"2901","low":"2888","high":"2932.6","ts":"1760475600"},{"volume":"1176357","open":"3067.2","close":"3131","value":"3131","low":"3047.2","high":"3140","ts":"1760562000"},{"volume":"3398861","open":"3147.6","close":"3109.2","value":"3109.2","low":"3082.6","high":"3162.6","ts":"1760648400"},{"volume":"330363","open":"3129","close":"3153.6","value":"3153.6","low":"3122","high":"3160.8","ts":"1760734800"},{"volume":"254918","open":"3154.4","close":"3139.4","value":"3139.4","low":"3122","high":"3158.4","ts":"1760821200"},{"volume":"1784800","open":"3142.8","close":"3144","value":"3144","low":"3119.6","high":"3171.6","ts":"1760907600"},{"volume":"4023213","open":"3141","close":"3022","value":"3022","low":"2962","high":"3144.6","ts":"1760994000"},{"volume":"3615777","open":"3021.8","close":"2960","value":"2960","low":"2921.6","high":"3025.2","ts":"1761080400"},{"volume":"2062992","open":"2899.8","close":"2954","value":"2954","low":"2899.8","high":"2956.4","ts":"1761166800"},{"volume":"2569329","open":"2959.6","close":"2905","value":"2905","low":"2900","high":"2992.6","ts":"1761253200"},{"volume":"2502743","open":"2901.8","close":"2832","value":"2832","low":"2820","high":"2902","ts":"1761512400"},{"volume":"3018041","open":"2835.2","close":"2917","value":"2917","low":"2821.4","high":"2946.6","ts":"1761598800"},{"volume":"1715942","open":"2920.2","close":"2926.6","value":"2926.6","low":"2915.4","high":"2944.2","ts":"1761685200"},{"volume":"2819429","open":"2927.2","close":"2978.8","value":"2978.8","low":"2910.2","high":"3004.8","ts":"1761771600"},{"volume":"1967011","open":"2975.8","close":"2940","value":"2940","low":"2922","high":"3000","ts":"1761858000"},{"volume":"665995","open":"2940.6","close":"2943.6","value":"2943.6","low":"2933","high":"2959.8","ts":"1761944400"},{"volume":"1035039","open":"2952.4","close":"2991","value":"2991","low":"2951","high":"3003","ts":"1762117200"},{"volume":"2481417","open":"2989.4","close":"2969.8","value":"2969.8","low":"2960.6","high":"3023.2","ts":"1762290000"},{"volume":"1463828","open":"2972.4","close":"2963.4","value":"2963.4","low":"2943","high":"2984.8","ts":"1762376400"},{"volume":"1320360","open":"2953","close":"2968.4","value":"2968.4","low":"2930.4","high":"2983.6","ts":"1762462800"},{"volume":"61073","open":"2969.8","close":"2970.6","value":"2970.6","low":"2969.8","high":"2977.8","ts":"1762549200"},{"volume":"44748","open":"2977.2","close":"2974.6","value":"2974.6","low":"2972.2","high":"2977.2","ts":"1762635600"},{"volume":"1965538","open":"2978","close":"2962.6","value":"2962.6","low":"2950","high":"3009.2","ts":"1762722000"},{"volume":"1253618","open":"2966.2","close":"2979","value":"2979","low":"2953","high":"2983.8","ts":"1762808400"},{"volume":"1323181","open":"2982","close":"2949.2","value":"2949.2","low":"2935","high":"2986.2","ts":"1762894800"},{"volume":"1119194","open":"2953","close":"2951.6","value":"2951.6","low":"2945.6","high":"2972.2","ts":"1762981200"},{"volume":"1438649","open":"2955","close":"2924","value":"2924","low":"2915","high":"2968","ts":"1763067600"},{"volume":"73072","open":"2929.6","close":"2918.2","value":"2918.2","low":"2915.6","high":"2929.8","ts":"1763154000"},{"volume":"63114","open":"2917.8","close":"2917.6","value":"2917.6","low":"2911.2","high":"2919","ts":"1763240400"},{"volume":"45168","open":"2910","close":"2907","value":"2907","low":"2906.2","high":"2913.2","ts":"1763326800"},{"volume":"3186510","open":"2907","close":"2971.6","value":"2971.6","low":"2892.6","high":"2998.2","ts":"1763413200"},{"volume":"3999978","open":"2977","close":"3056","value":"3056","low":"2976.6","high":"3095","ts":"1763499600"},{"volume":"3875294","open":"3057","close":"3107","value":"3107","low":"3030.4","high":"3120","ts":"1763586000"},{"volume":"2368746","open":"3113.2","close":"3094.8","value":"3094.8","low":"3050","high":"3119","ts":"1763672400"},{"volume":"1762908","open":"3115.4","close":"3075.2","value":"3075.2","low":"3065.2","high":"3133","ts":"1763931600"},{"volume":"1236047","open":"3070.2","close":"3099.8","value":"3099.8","low":"3063.2","high":"3115","ts":"1764018000"},{"volume":"909010","open":"3097.6","close":"3095.8","value":"3095.8","low":"3085.4","high":"3108.4","ts":"1764104400"},{"volume":"1595452","open":"3098","close":"3049.4","value":"3049.4","low":"3035.8","high":"3107","ts":"1764190800"},{"volume":"1622483","open":"3050","close":"3116.6","value":"3116.6","low":"3044.2","high":"3133.2","ts":"1764277200"},{"volume":"50392","open":"3115.6","close":"3114.8","value":"3114.8","low":"3114","high":"3117","ts":"1764363600"},{"volume":"120779","open":"3116.2","close":"3130","value":"3130","low":"3114.8","high":"3132.6","ts":"1764450000"},{"volume":"1318677","open":"3136","close":"3126.4","value":"3126.4","low":"3110.4","high":"3148","ts":"1764536400"},{"volume":"1413225","open":"3128.8","close":"3129.2","value":"3129.2","low":"3119.6","high":"3158.2","ts":"1764622800"},{"volume":"1666929","open":"3092","close":"3104.6","value":"3104.6","low":"3073.6","high":"3112.8","ts":"1764709200"},{"volume":"1019986","open":"3113.6","close":"3119","value":"3119","low":"3111.8","high":"3129.6","ts":"1764795600"},{"volume":"2232104","open":"3122","close":"3190","value":"3190","low":"3115.8","high":"3193","ts":"1764882000"},{"volume":"1863230","open":"3219.4","close":"3184.8","value":"3184.8","low":"3173","high":"3243.8","ts":"1765141200"},{"volume":"100145","open":"3241.8","close":"3230.4","value":"3230.4","low":"3226.6","high":"3242.2","ts":"1765227600"},{"volume":"1131248","open":"3234.2","close":"3235","value":"3235","low":"3220.2","high":"3246","ts":"1765314000"},{"volume":"2755660","open":"3236","close":"3268.6","value":"3268.6","low":"3234.4","high":"3305","ts":"1765400400"},{"volume":"2071570","open":"3268","close":"3181","value":"3181","low":"3172.8","high":"3282.4","ts":"1765486800"},{"volume":"158649","open":"3198.8","close":"3200.6","value":"3200.6","low":"3194","high":"3205.2","ts":"1765573200"},{"volume":"99109","open":"3200.6","close":"3190","value":"3190","low":"3185.2","high":"3203.8","ts":"1765659600"},{"volume":"1874179","open":"3199","close":"3239.2","value":"3239.2","low":"3194.8","high":"3250.2","ts":"1765746000"},{"volume":"1600019","open":"3241.8","close":"3268.4","value":"3268.4","low":"3239.6","high":"3279.8","ts":"1765832400"},{"volume":"2193362","open":"3271","close":"3245.6","value":"3245.6","low":"3214.4","high":"3285.2","ts":"1765918800"},{"volume":"1490591","open":"3249.8","close":"3235.4","value":"3235.4","low":"3211.4","high":"3261","ts":"1766005200"},{"volume":"3325634","open":"3248.4","close":"3191.4","value":"3191.4","low":"3176","high":"3263","ts":"1766091600"},{"volume":"73663","open":"3198.6","close":"3196","value":"3196","low":"3192.8","high":"3199","ts":"1766178000"},{"volume":"91179","open":"3195.8","close":"3191.8","value":"3191.8","low":"3188.2","high":"3197.8","ts":"1766264400"},{"volume":"1649161","open":"3192.6","close":"3147.8","value":"3147.8","low":"3141","high":"3205","ts":"1766350800"},{"volume":"1165038","open":"3157.6","close":"3176.4","value":"3176.4","low":"3145.2","high":"3180","ts":"1766437200"},{"volume":"1334739","open":"3180","close":"3157","value":"3157","low":"3150","high":"3182.4","ts":"1766523600"},{"volume":"1278807","open":"3159.6","close":"3167","value":"3167","low":"3141.8","high":"3177","ts":"1766610000"},{"volume":"2286326","open":"3169.8","close":"3247.4","value":"3247.4","low":"3167.8","high":"3255","ts":"1766696400"},{"volume":"179628","open":"3255","close":"3253.6","value":"3253.6","low":"3251","high":"3262.4","ts":"1766782800"},{"volume":"171090","open":"3251.2","close":"3246","value":"3246","low":"3234.2","high":"3254","ts":"1766869200"},{"volume":"3733858","open":"3255","close":"3274.6","value":"3274.6","low":"3231.8","high":"3334.2","ts":"1766955600"},{"volume":"1428540","open":"3274","close":"3280","value":"3280","low":"3252.8","high":"3300","ts":"1767042000"},{"volume":"863953","open":"3280.4","close":"3267","value":"3267","low":"3248","high":"3280.8","ts":"1767560400"},{"volume":"1048284","open":"3273.8","close":"3302","value":"3302","low":"3271.6","high":"3306.8","ts":"1767646800"},{"volume":"863094","open":"3264","close":"3236.2","value":"3236.2","low":"3235","high":"3264.2","ts":"1767819600"},{"volume":"623103","open":"3236.2","close":"3240.2","value":"3240.2","low":"3211","high":"3256","ts":"1767906000"},{"volume":"47932","open":"3233.8","close":"3238.8","value":"3238.8","low":"3233.8","high":"3239","ts":"1768165200"},{"volume":"1257411","open":"3237.2","close":"3199","value":"3199","low":"3191.2","high":"3245.6","ts":"1768251600"},{"volume":"1361352","open":"3203.6","close":"3204.4","value":"3204.4","low":"3183.6","high":"3226.4","ts":"1768338000"},{"volume":"1304613","open":"3204","close":"3216.8","value":"3216.8","low":"3194","high":"3220.8","ts":"1768424400"},{"volume":"1653699","open":"3220","close":"3264","value":"3264","low":"3217.8","high":"3277.6","ts":"1768510800"},{"volume":"64325","open":"3269.8","close":"3264.8","value":"3264.8","low":"3262","high":"3269.8","ts":"1768597200"},{"volume":"48541","open":"3264.4","close":"3264","value":"3264","low":"3261.6","high":"3266.8","ts":"1768683600"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"1200","ts":"1572210000"},{"value":"1225.8","ts":"1573074000"},{"value":"1186.2","ts":"1575579600"},{"value":"1398.4","ts":"1578603600"},{"value":"1670.6","ts":"1581282000"},{"value":"1437.4","ts":"1583096400"},{"value":"860.8","ts":"1585688400"},{"value":"1040.8","ts":"1589317200"},{"value":"1258.6","ts":"1591045200"},{"value":"1503.8","ts":"1593982800"},{"value":"1884","ts":"1596488400"},{"value":"1835.8","ts":"1598994000"},{"value":"2006","ts":"1601499600"},{"value":"2277.2","ts":"1605042000"},{"value":"4512.2","ts":"1620248400"},{"value":"5308.4","ts":"1622754000"},{"value":"6383.2","ts":"1625173200"},{"value":"6414.6","ts":"1627938000"},{"value":"6961.2","ts":"1630875600"},{"value":"6667.8","ts":"1633294800"},{"value":"7790.8","ts":"1635714000"},{"value":"7307.6","ts":"1638478800"},{"value":"6363.8","ts":"1641157200"},{"value":"5664.5","ts":"1643662800"},{"value":"2990","ts":"1648501200"},{"value":"3664","ts":"1649019600"},{"value":"2402","ts":"1651611600"},{"value":"2018","ts":"1654203600"},{"value":"2012","ts":"1656882000"},{"value":"1884.5","ts":"1659301200"},{"value":"2766.5","ts":"1662066000"},{"value":"2640","ts":"1664830800"},{"value":"2614","ts":"1667260800"},{"value":"2719","ts":"1670198400"},{"value":"2590","ts":"1672704000"},{"value":"2791","ts":"1675641600"},{"value":"2538.5","ts":"1678060800"},{"value":"2504.5","ts":"1680555600"},{"volume":"2677","open":"2678","close":"2679","value":"2679","low":"2677","high":"2679","ts":"1682974800"},{"volume":"3220.5","open":"3221.5","close":"3224","value":"3224","low":"3220.5","high":"3224","ts":"1685912400"},{"volume":"241","open":"3233.5","close":"3231","value":"3231","low":"3231","high":"3233.5","ts":"1688331600"},{"volume":"381","open":"3517.5","close":"3518","value":"3518","low":"3513.5","high":"3518","ts":"1691096400"},{"volume":"166","open":"3640","close":"3639.5","value":"3639.5","low":"3638.5","high":"3640","ts":"1693515600"},{"volume":"157","open":"3267.5","close":"3267.5","value":"3267.5","low":"3267","high":"3267.5","ts":"1696280400"},{"volume":"21","open":"3434.5","close":"3434.5","value":"3434.5","low":"3434.5","high":"3435.5","ts":"1699218000"},{"volume":"8","open":"3241.5","close":"3243.5","value":"3243.5","low":"3241.5","high":"3243.5","ts":"1701637200"},{"volume":"767","open":"3288","close":"3285","value":"3285","low":"3282.5","high":"3288.5","ts":"1704229200"},{"volume":"91","open":"3174.5","close":"3175","value":"3175","low":"3174","high":"3175","ts":"1707080400"},{"volume":"3508","open":"3060.5","close":"3067","value":"3067","low":"3060","high":"3068","ts":"1710709200"},{"volume":"153","open":"3205.5","close":"3205","value":"3205","low":"3205","high":"3205.5","ts":"1711918800"},{"volume":"17","open":"3079","close":"3079","value":"3079","low":"3079","high":"3079","ts":"1714597200"},{"volume":"2159","open":"2797.5","close":"2804","value":"2804","low":"2797","high":"2804","ts":"1717362000"},{"volume":"1494","open":"2988.5","close":"2991.5","value":"2991.5","low":"2988","high":"2991.5","ts":"1719781200"},{"volume":"4217","open":"2573","close":"2574","value":"2574","low":"2572","high":"2574","ts":"1722546000"},{"volume":"2408","open":"2255.5","close":"2256","value":"2256","low":"2255","high":"2256","ts":"1725310800"},{"volume":"2151","open":"2558.5","close":"2560.5","value":"2560.5","low":"2557","high":"2560.5","ts":"1727730000"},{"volume":"11801","open":"2313.6","close":"2312.6","value":"2312.6","low":"2311","high":"2314","ts":"1730494800"},{"volume":"6196687","open":"2397.8","close":"2352","value":"2352","low":"2340","high":"2402.6","ts":"1733173200"},{"volume":"4642298","open":"2755","close":"2687.6","value":"2687.6","low":"2678","high":"2765","ts":"1735851600"},{"volume":"3068200","open":"3035.2","close":"3036.2","value":"3036.2","low":"2990.8","high":"3049","ts":"1738530000"},{"volume":"88273","open":"3308.8","close":"3303","value":"3303","low":"3296.8","high":"3313","ts":"1740776400"},{"volume":"4635145","open":"3368","close":"3252.2","value":"3252.2","low":"3231","high":"3424","ts":"1743454800"},{"volume":"2645295","open":"3180","close":"3006.8","value":"3006.8","low":"3002","high":"3180","ts":"1746133200"},{"volume":"1281826","open":"3193","close":"3128.6","value":"3128.6","low":"3109","high":"3193","ts":"1748725200"},{"volume":"1783815","open":"3271","close":"3278.8","value":"3278.8","low":"3268","high":"3301.2","ts":"1751317200"},{"volume":"1983917","open":"3162.8","close":"3144.4","value":"3144.4","low":"3122","high":"3183","ts":"1753995600"},{"volume":"1149265","open":"3340","close":"3342.6","value":"3342.6","low":"3331.4","high":"3363","ts":"1756674000"},{"volume":"1716157","open":"3083.4","close":"3052.2","value":"3052.2","low":"3035.2","high":"3092.6","ts":"1759266000"},{"volume":"665995","open":"2940.6","close":"2943.6","value":"2943.6","low":"2933","high":"2959.8","ts":"1761944400"},{"volume":"1318677","open":"3136","close":"3126.4","value":"3126.4","low":"3110.4","high":"3148","ts":"1764536400"},{"volume":"863953","open":"3280.4","close":"3267","value":"3267","low":"3248","high":"3280.8","ts":"1767560400"}]}],"initialActiveTab":"month","assetName":"Т-Технологии","ticker":"T","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 633 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4495,4490,4473,4494.5,4470.5,4498.5,4488.5,4488,4576.5,4544.5,4542,4514,4560,4548,4558,4595.5,4628,4635,4630,4626,4634.5,4633],"halfYearValue":[4038.5,4079,4079,4388,4388,4405,4405,4343,4343,4200,4200,3757,3757,4185,4185,4064,4064,4154,4154,4297,4297,4633],"allTimeValue":[3963,3321,4065.5,4200,4438,4641,4189,4293,4021,4062.5,4038.5,4079,4388,4405,4343,4200,3757,4185,4064,4154,4297,4633],"monthValue":[4444,4446.5,4435.5,4438.5,4439.5,4485,4500,4534,4555.5,4574.5,4529.5,4567,4498,4491,4414.5,4422.5,4480.5,4486,4542,4555,4635,4633],"yearValue":[4219,4440,4527,4291.5,4286,3905.5,4095,4145,4072,4121.5,4259,4181,4506,4282.5,4150,3764,4117,4077,3925,4202,4446.5,4633],"dayValue":[4627,4626.5,4627.5,4628,4628.5,4628.5,4625,4626,4624.5,4634.5,4629.5,4629,4629,4629.5,4628.5,4629.5,4629.5,4627.5,4629.5,4629,4626.5,4633],"quarterValue":[3757,3757,3757,4185,4185,4185,4185,4064,4064,4064,4064,4154,4154,4154,4154,4297,4297,4297,4297,4633,4633,4633]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"7 ₽","relativeDelta":"0,15%","direction":"positive"},"weekDelta":{"absoluteDelta":"203,50 ₽","relativeDelta":"4,59%","direction":"positive"},"monthDelta":{"absoluteDelta":"189 ₽","relativeDelta":"4,25%","direction":"positive"},"yearDelta":{"absoluteDelta":"613 ₽","relativeDelta":"15,25%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"484,50 ₽","relativeDelta":"11,68%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"123,85 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[124.23,121.98,120.84,120.97,120.42,120.98,120.38,120.12,121.64,121.52,121.31,121.22,122.16,121.99,122.08,122.64,123.51,123.63,123.6,123.5,123.65,123.85],"halfYearValue":[153.72,153.72,153.72,127.48,127.48,127.48,127.48,127.48,133.69,133.69,133.69,133.69,133.69,133.69,119.14,119.14,119.14,119.14,119.14,123.85,123.85,123.85],"allTimeValue":[306.98,134.98,156.41,185.07,142.01,126,136.41,135.05,144.62,160.66,159.21,341.65,246,164.48,163.23,133,175.1,153.72,127.48,133.69,119.14,123.85],"monthValue":[127.46,127.55,127.25,124.6,125.32,125.04,124.2,127.37,127.65,127.83,125.29,125.36,123.72,123.64,122.21,123.23,120.81,120.27,121.47,122,123.63,123.85],"yearValue":[141.98,169.26,170.45,143.99,135.95,149.25,139.44,132.15,125.15,128.26,121.63,122.69,138.14,135.64,125,117.05,115.84,116.37,118.16,128.5,130.51,123.85],"dayValue":[123.63,123.49,123.65,123.55,123.53,123.58,123.55,123.54,123.69,123.65,123.62,123.61,123.62,123.61,123.64,123.66,123.78,123.69,123.72,123.83,123.8,123.85],"quarterValue":[133.69,133.69,133.69,133.69,133.69,133.69,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,123.85,123.85,123.85,123.85,123.85,123.85]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,35 ₽","relativeDelta":"0,28%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,70 ₽","relativeDelta":"0,57%","direction":"positive"},"monthDelta":{"absoluteDelta":"−3,61 ₽","relativeDelta":"−2,83%","direction":"negative"},"yearDelta":{"absoluteDelta":"−13,25 ₽","relativeDelta":"−9,66%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−151,51 ₽","relativeDelta":"−55,02%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 264 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3237.6,3252.4,3236.4,3236.6,3231.4,3221,3198.6,3203.6,3214.8,3211,3204.6,3210.8,3213,3212,3219,3253,3262.6,3267.4,3264.4,3264.8,3262.6,3264],"halfYearValue":[3346.8,3167.8,3367.8,3313.6,3356,3342.6,3357.4,3155,3109.6,2979.2,2908.6,3144,2926.6,2970.6,2918.2,3075.2,3129.2,3268.6,3191.4,3247.4,3240.2,3264],"allTimeValue":[1200,1835.8,6803.2,5005,1884.5,2461,2670,3258.5,3012,2555,2624.4,3105,3533.8,3145.8,3080.8,3260,3239.2,3329.8,3052.2,2968.4,3268.6,3264],"monthValue":[3191.4,3196,3191.8,3147.8,3176.4,3157,3167,3247.4,3253.6,3246,3274.6,3267,3302,3236.2,3240.2,3238.8,3199,3204.4,3216.8,3264,3264.8,3264],"yearValue":[2969.8,3143.8,3303,3564.8,3040,3225,3038,3080.8,3203.8,3260,3114,3170,3319,3336.4,3162.6,3010.8,3139.4,2968.4,3075.2,3268.6,3247.4,3264],"dayValue":[3264.8,3262,3262.4,3263,3263,3262.8,3262,3262.2,3262,3262.8,3262.4,3262.4,3262.6,3262.8,3262.4,3263,3262.8,3262.6,3262.8,3263.4,3263.4,3264],"quarterValue":[3144,2905,2926.6,2991,2968.4,2979,2924,2971.6,3094.8,3049.4,3130,3119,3230.4,3200.6,3268.4,3196,3176.4,3253.6,3280,3240.2,3204.4,3264]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,80 ₽","relativeDelta":"−0,02%","direction":"negative"},"weekDelta":{"absoluteDelta":"26,40 ₽","relativeDelta":"0,82%","direction":"positive"},"monthDelta":{"absoluteDelta":"72,60 ₽","relativeDelta":"2,27%","direction":"positive"},"yearDelta":{"absoluteDelta":"294,20 ₽","relativeDelta":"9,91%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 064 ₽","relativeDelta":"172%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"74,14 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[71.33,71.01,71.17,71.4,70.55,71.09,70.64,70.67,72.42,71.91,71.72,71.05,71.45,71.73,71.8,72.95,74.26,74.31,74.23,74.05,74,74.14],"halfYearValue":[82.49,82.49,82.49,92.8,92.8,92.8,92.8,92.8,79.24,79.24,79.24,79.24,79.24,79.24,67.09,67.09,67.09,67.09,67.09,74.14,74.14,74.14],"allTimeValue":[713.13,722.4,203.1,106,23.07,66.1,172,121.5,68.65,60.6,144.3,129,162.78,284.56,164.92,116.19,111.65,82.49,92.8,79.24,67.09,74.14],"monthValue":[77.35,76.98,76.86,74.59,73.86,73.84,74.61,75.14,75.04,74.65,73.75,73.57,71.35,71.08,70.35,71.28,71.2,70.8,71.94,71.88,74.31,74.14],"yearValue":[106.72,113.24,116.32,111.65,98.79,93.16,88.75,85.64,84.58,89.6,87.29,85.52,88.47,81.65,79.05,73,65.39,65.1,64.72,72.78,78.66,74.14],"dayValue":[74.09,74.02,74.06,74.08,74,74.03,74.05,74.07,74.04,74,73.98,73.99,73.97,74,74.02,74.06,73.96,74,74.07,74.08,74.14,74.14],"quarterValue":[79.24,79.24,79.24,79.24,79.24,79.24,67.09,67.09,67.09,67.09,67.09,67.09,67.09,67.09,67.09,67.09,74.14,74.14,74.14,74.14,74.14,74.14]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,09 ₽","relativeDelta":"0,12%","direction":"positive"},"weekDelta":{"absoluteDelta":"2,86 ₽","relativeDelta":"4,01%","direction":"positive"},"monthDelta":{"absoluteDelta":"−3,21 ₽","relativeDelta":"−4,15%","direction":"negative"},"yearDelta":{"absoluteDelta":"−35,31 ₽","relativeDelta":"−32,26%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−39,86 ₽","relativeDelta":"−34,96%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"301,86 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[301.24,299.49,299.4,299.75,297.62,297.19,297.24,296.79,299.1,298.76,298.25,297.86,298.69,298.39,299.1,300.37,301.77,301.52,301.39,301.28,301.31,301.86],"halfYearValue":[317.58,317.58,317.58,315.18,315.18,315.18,315.18,315.18,311.42,311.42,311.42,311.42,311.42,311.42,295.47,295.47,295.47,295.47,295.47,301.86,301.86,301.86],"allTimeValue":[99.34,23.32,80.05,85.49,109.51,71.99,75.52,146.46,243.49,232.77,202.78,327.56,143.8,231,277.84,258.21,316.03,317.58,315.18,311.42,295.47,301.86],"monthValue":[299.87,300.26,299.92,297.72,300.65,302.03,300.26,302.51,302.63,302.55,299.7,299.9,298.78,299.08,298,299.04,299.16,297.23,298.58,299.16,301.52,301.86],"yearValue":[287.15,310.22,320.51,299.22,301.49,309.41,304.72,308.74,310.09,318.42,319.99,305.26,315.17,309.92,302.84,287.57,285.39,290.5,297.44,305.23,304.78,301.86],"dayValue":[301.44,301.23,301.38,301.39,301.34,301.35,301.36,301.29,301.36,301.31,301.32,301.3,301.32,301.34,301.31,301.46,301.46,301.48,301.56,301.75,301.8,301.86],"quarterValue":[311.42,311.42,311.42,311.42,311.42,311.42,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,301.86,301.86,301.86,301.86,301.86,301.86]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,58 ₽","relativeDelta":"0,19%","direction":"positive"},"weekDelta":{"absoluteDelta":"2,71 ₽","relativeDelta":"0,91%","direction":"positive"},"monthDelta":{"absoluteDelta":"1,99 ₽","relativeDelta":"0,66%","direction":"positive"},"yearDelta":{"absoluteDelta":"23,67 ₽","relativeDelta":"8,51%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"252,21 ₽","relativeDelta":"507,98%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"19:00","dateInfo":"18.01.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"3 264 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 19:00, дата 18.01.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"8929","animationChart":true,"language":"ru","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,80 ₽","relativeDelta":"−0,02%","direction":"negative"},"weekDelta":{"absoluteDelta":"26,40 ₽","relativeDelta":"0,82%","direction":"positive"},"monthDelta":{"absoluteDelta":"72,60 ₽","relativeDelta":"2,27%","direction":"positive"},"yearDelta":{"absoluteDelta":"294,20 ₽","relativeDelta":"9,91%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 064 ₽","relativeDelta":"172%","direction":"positive"}},"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":"RWNbiTMaEAakMydh6lQmRA==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"jgkkw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"jgkk3":{"state":{"items":[{"buttonText":"Забрать подарок","image":"https://avatars.mds.yandex.net/get-sbs-sd/1519950/b4ab0d5c-db43-4452-a08a-51642f0dfe8b/orig","icon":"https://avatars.mds.yandex.net/get-sbs-sd/1683092/831f5712-501a-4f4e-9a87-98b083a1d865/orig","type":"promo_tbank","url":"https://t-invest.onelink.me/ZjD4/i5r1lp33?utm_source=yandex&utm_medium=vdo.fix&utm_campaign=inv_vdo_rch_all_ya_fix_title.fin_all_yndx-spec-nov-inv_0126_rus_cdev_w2a.ul_n&utm_term=n_n_n_n&utm_content=8104-ot6rub_n_n","text":"от 6 рублей","title":"Инвестиции"},{"subtitle":"507 предложений от 86 банков","text":"507 предложений от 86 банков","buttonText":"Подобрать","title":"Вклады до 31%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 24 банков","text":"Предложения от 24 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 17 страховых","text":"Получите цены сразу от 17 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1768759992456258-10720454590638042229-balancer-l7leveler-kubr-yp-vla-50-BAL"},{"subtitle":"До 35 месяцев без процентов","text":"До 35 месяцев без процентов","buttonText":"Подобрать","title":"Кредитные карты","type":"creditcard","iconType":"сreditCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_NlnPwutur3mxY8yBX3ao/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_oleCGH0TPA6KFhKRfPjc/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105"],"url":"/finance/creditcard"},{"subtitle":"Кешбэк, до 16% на остаток","text":"Бесплатное обслуживание, кешбэк, до 16% на остаток","buttonText":"Подобрать","title":"Дебетовые карты","type":"debitcard","iconType":"debitCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_7yxaDaFCXDxWxcoTuzxi/105x105","https://avatars.mds.yandex.net/get-unisearch/5392786/finance_VFHYta8u0Dygc8rfpenC/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_icHsYUIz2dSlwWrRi940/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_RLR1ojbpXjKXN8wdNXXs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/9811071/finance_HmIYknD85PlikIkbb4EL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_k0wr9o5HgfLAQ5avASXL/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105"],"url":"/finance/debitcard"}],"title":"Смотрите также","isFirstBig":true,"isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"jgkkw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"jgkk4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки T","subtype":"rsya_finance_main","nonceId":"RWNbiTMaEAakMydh6lQmRA==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1768759992456258-10720454590638042229-balancer-l7leveler-kubr-yp-vla-50-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"jgkkw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"jgkk5":{"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":"jgkkw07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}