Стоимость акции Т-Технологии (T) за последний месяц опустилась на 2904,02 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
TТ-ТехнологииБиржа MOEX, время открытия 08:25, дата 04.05.2026
{"4ho90":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","iframeUrl":"https://yandex.ru/favs?isIframeMode=1&favoritesTheme=products&lr=213"}},"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%3D45950","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%3D45950&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1777873277293907-11357728115558939570-balancer-l7leveler-kubr-yp-vla-140-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки T","reqid":"1777873277293907-11357728115558939570-balancer-l7leveler-kubr-yp-vla-140-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки T\"}","counters":{"type":"b","data":{"$header":"4ho9z000","logo":"4ho9z001","advanced-search":"4ho9z002","login":"4ho9z004","usermenu":"4ho9z005","market-cart":"4ho9z007","more-button":"4ho9z008","cbir":"4ho9z009","clear":"4ho9z00a","submit":"4ho9z00b","alice":"4ho9z00c","favorites":"4ho9z00d","weather-informer":"4ho9z00e","$navigation":"4ho9z00f","item":"4ho9z01i","tab-search":"4ho9z011","tab-alice_chat":"4ho9z013","tab-finance":"4ho9z015","tab-images":"4ho9z017","tab-video":"4ho9z019","tab-maps":"4ho9z01b","tab-shopping":"4ho9z01d","tab-realty":"4ho9z01f","tab-translate":"4ho9z01h","tab-all":"4ho9z01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"4468583761777873262"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4ho9w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"4ho91":{"state":{"title":"Акции Т-Технологии (T)","subtitle":"Стоимость акции Т-Технологии (T) за последний месяц опустилась на 2904,02 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4ho9w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"4ho92":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"2781","open":"305.2","close":"305.2","value":"305.2","low":"305.2","high":"305.2","ts":"1777791300"},{"volume":"86","open":"305.18","close":"305.16","value":"305.16","low":"305.16","high":"305.18","ts":"1777791600"},{"volume":"154","open":"305.24","close":"305.24","value":"305.24","low":"305.16","high":"305.24","ts":"1777791900"},{"volume":"14","open":"305.22","close":"305.22","value":"305.22","low":"305.22","high":"305.22","ts":"1777792200"},{"volume":"14","open":"305.24","close":"305.24","value":"305.24","low":"305.24","high":"305.24","ts":"1777792500"},{"volume":"49","open":"305.24","close":"305.2","value":"305.2","low":"305.2","high":"305.24","ts":"1777792800"},{"volume":"72","open":"305.26","close":"305.2","value":"305.2","low":"305.2","high":"305.26","ts":"1777793100"},{"volume":"730","open":"305.24","close":"305.24","value":"305.24","low":"305.22","high":"305.26","ts":"1777793400"},{"volume":"168","open":"305.26","close":"305.28","value":"305.28","low":"305.26","high":"305.28","ts":"1777793700"},{"volume":"112","open":"305.24","close":"305.24","value":"305.24","low":"305.18","high":"305.24","ts":"1777794000"},{"volume":"12","open":"305.24","close":"305.24","value":"305.24","low":"305.24","high":"305.24","ts":"1777794300"},{"volume":"127","open":"305.2","close":"305.22","value":"305.22","low":"305.2","high":"305.24","ts":"1777794600"},{"volume":"76","open":"305.22","close":"305.22","value":"305.22","low":"305.22","high":"305.26","ts":"1777794900"},{"volume":"24","open":"305.22","close":"305.22","value":"305.22","low":"305.22","high":"305.22","ts":"1777795200"},{"volume":"52","open":"305.2","close":"305.2","value":"305.2","low":"305.2","high":"305.2","ts":"1777795500"},{"volume":"237","open":"305.2","close":"305.2","value":"305.2","low":"305.2","high":"305.2","ts":"1777795800"},{"volume":"19","open":"305.2","close":"305.18","value":"305.18","low":"305.18","high":"305.2","ts":"1777796100"},{"volume":"7","open":"305.26","close":"305.26","value":"305.26","low":"305.26","high":"305.26","ts":"1777796400"},{"volume":"39","open":"305.26","close":"305.26","value":"305.26","low":"305.24","high":"305.26","ts":"1777796700"},{"volume":"572","open":"305.24","close":"305.26","value":"305.26","low":"305.24","high":"305.26","ts":"1777797000"},{"volume":"151","open":"305.26","close":"305.24","value":"305.24","low":"305.24","high":"305.26","ts":"1777797300"},{"volume":"10","open":"305.26","close":"305.26","value":"305.26","low":"305.26","high":"305.26","ts":"1777797600"},{"volume":"2","open":"305.24","close":"305.24","value":"305.24","low":"305.24","high":"305.24","ts":"1777797900"},{"volume":"160","open":"305.24","close":"305.24","value":"305.24","low":"305.2","high":"305.24","ts":"1777798200"},{"volume":"18","open":"305.22","close":"305.24","value":"305.24","low":"305.2","high":"305.24","ts":"1777798500"},{"volume":"11","open":"305.22","close":"305.24","value":"305.24","low":"305.22","high":"305.24","ts":"1777798800"},{"volume":"80","open":"305.24","close":"305.2","value":"305.2","low":"305.2","high":"305.24","ts":"1777799100"},{"volume":"20","open":"305.22","close":"305.18","value":"305.18","low":"305.18","high":"305.22","ts":"1777799400"},{"volume":"21","open":"305.4","close":"305.4","value":"305.4","low":"305.36","high":"305.42","ts":"1777799700"},{"volume":"22","open":"305.4","close":"305.38","value":"305.38","low":"305.38","high":"305.4","ts":"1777800000"},{"volume":"20","open":"305.38","close":"305.42","value":"305.42","low":"305.34","high":"305.42","ts":"1777800300"},{"volume":"164","open":"305.4","close":"305.4","value":"305.4","low":"305.32","high":"305.4","ts":"1777800600"},{"volume":"1146","open":"305.4","close":"305.26","value":"305.26","low":"305.26","high":"305.4","ts":"1777800900"},{"volume":"107","open":"305.64","close":"305.76","value":"305.76","low":"305.64","high":"305.76","ts":"1777801200"},{"volume":"976","open":"305.62","close":"305.6","value":"305.6","low":"305.6","high":"305.62","ts":"1777801500"},{"volume":"632","open":"305.62","close":"305.68","value":"305.68","low":"305.62","high":"305.68","ts":"1777801800"},{"volume":"46","open":"305.48","close":"305.6","value":"305.6","low":"305.46","high":"305.6","ts":"1777802100"},{"volume":"55","open":"305.6","close":"305.52","value":"305.52","low":"305.52","high":"305.6","ts":"1777802400"},{"volume":"180","open":"305.5","close":"305.6","value":"305.6","low":"305.5","high":"305.6","ts":"1777802700"},{"volume":"241","open":"305.58","close":"305.52","value":"305.52","low":"305.52","high":"305.58","ts":"1777803000"},{"volume":"37","open":"305.56","close":"305.5","value":"305.5","low":"305.5","high":"305.58","ts":"1777803300"},{"volume":"8","open":"305.6","close":"305.58","value":"305.58","low":"305.52","high":"305.6","ts":"1777803600"},{"volume":"788","open":"305.6","close":"305.62","value":"305.62","low":"305.52","high":"305.62","ts":"1777803900"},{"volume":"62","open":"305.62","close":"305.62","value":"305.62","low":"305.54","high":"305.62","ts":"1777804200"},{"volume":"55","open":"305.54","close":"305.54","value":"305.54","low":"305.48","high":"305.54","ts":"1777804500"},{"volume":"26","open":"305.5","close":"305.54","value":"305.54","low":"305.5","high":"305.54","ts":"1777804800"},{"volume":"50","open":"305.54","close":"305.54","value":"305.54","low":"305.5","high":"305.54","ts":"1777805100"},{"volume":"126","open":"305.5","close":"305.5","value":"305.5","low":"305.46","high":"305.5","ts":"1777805400"},{"volume":"67","open":"305.5","close":"305.5","value":"305.5","low":"305.5","high":"305.5","ts":"1777805700"},{"volume":"59","open":"305.5","close":"305.5","value":"305.5","low":"305.48","high":"305.5","ts":"1777806000"},{"volume":"13","open":"305.5","close":"305.5","value":"305.5","low":"305.5","high":"305.5","ts":"1777806300"},{"volume":"15105","open":"305.54","close":"305.7","value":"305.7","low":"305.5","high":"305.72","ts":"1777806600"},{"volume":"600","open":"305.7","close":"305.6","value":"305.6","low":"305.6","high":"305.7","ts":"1777806900"},{"volume":"43","open":"305.6","close":"305.64","value":"305.64","low":"305.6","high":"305.66","ts":"1777807200"},{"volume":"33","open":"305.64","close":"305.66","value":"305.66","low":"305.64","high":"305.66","ts":"1777807500"},{"volume":"15","open":"305.82","close":"305.78","value":"305.78","low":"305.74","high":"305.82","ts":"1777807800"},{"volume":"15","open":"305.7","close":"305.7","value":"305.7","low":"305.7","high":"305.7","ts":"1777808100"},{"volume":"732","open":"305.7","close":"305.74","value":"305.74","low":"305.7","high":"305.74","ts":"1777808400"},{"volume":"14","open":"305.7","close":"305.74","value":"305.74","low":"305.7","high":"305.74","ts":"1777808700"},{"volume":"116","open":"305.72","close":"305.72","value":"305.72","low":"305.72","high":"305.72","ts":"1777809000"},{"volume":"64","open":"305.7","close":"305.7","value":"305.7","low":"305.7","high":"305.7","ts":"1777809300"},{"volume":"42","open":"305.72","close":"305.7","value":"305.7","low":"305.7","high":"305.72","ts":"1777809600"},{"volume":"235","open":"305.7","close":"305.62","value":"305.62","low":"305.62","high":"305.7","ts":"1777809900"},{"volume":"33","open":"305.7","close":"305.7","value":"305.7","low":"305.64","high":"305.7","ts":"1777810200"},{"volume":"1505","open":"305.66","close":"305.66","value":"305.66","low":"305.66","high":"305.66","ts":"1777810500"},{"volume":"58","open":"305.64","close":"305.66","value":"305.66","low":"305.64","high":"305.66","ts":"1777810800"},{"volume":"47","open":"305.66","close":"305.66","value":"305.66","low":"305.64","high":"305.66","ts":"1777811100"},{"volume":"12","open":"305.64","close":"305.64","value":"305.64","low":"305.64","high":"305.64","ts":"1777811400"},{"volume":"30","open":"305.64","close":"305.64","value":"305.64","low":"305.64","high":"305.64","ts":"1777811700"},{"volume":"584","open":"305.64","close":"305.64","value":"305.64","low":"305.64","high":"305.64","ts":"1777812000"},{"volume":"37","open":"305.62","close":"305.62","value":"305.62","low":"305.6","high":"305.62","ts":"1777812300"},{"volume":"167","open":"305.62","close":"305.62","value":"305.62","low":"305.62","high":"305.64","ts":"1777812600"},{"volume":"191","open":"305.64","close":"305.64","value":"305.64","low":"305.6","high":"305.64","ts":"1777812900"},{"volume":"36","open":"305.62","close":"305.62","value":"305.62","low":"305.62","high":"305.66","ts":"1777813200"},{"volume":"25","open":"305.66","close":"305.66","value":"305.66","low":"305.66","high":"305.66","ts":"1777813500"},{"volume":"123","open":"305.62","close":"305.66","value":"305.66","low":"305.62","high":"305.66","ts":"1777813800"},{"volume":"1144","open":"305.66","close":"305.7","value":"305.7","low":"305.66","high":"305.7","ts":"1777814100"},{"volume":"1839","open":"305.68","close":"305.7","value":"305.7","low":"305.64","high":"305.7","ts":"1777814400"},{"volume":"12","open":"305.7","close":"305.64","value":"305.64","low":"305.64","high":"305.7","ts":"1777814700"},{"volume":"10","open":"305.7","close":"305.7","value":"305.7","low":"305.7","high":"305.7","ts":"1777815000"},{"volume":"34","open":"305.64","close":"305.64","value":"305.64","low":"305.62","high":"305.64","ts":"1777815300"},{"volume":"110","open":"305.62","close":"305.66","value":"305.66","low":"305.62","high":"305.66","ts":"1777815600"},{"volume":"78","open":"305.62","close":"305.66","value":"305.66","low":"305.62","high":"305.66","ts":"1777815900"},{"volume":"31","open":"305.66","close":"305.66","value":"305.66","low":"305.62","high":"305.66","ts":"1777816200"},{"volume":"544","open":"305.64","close":"305.68","value":"305.68","low":"305.62","high":"305.68","ts":"1777816500"},{"volume":"5","open":"305.68","close":"305.68","value":"305.68","low":"305.68","high":"305.68","ts":"1777816800"},{"volume":"15","open":"305.68","close":"305.66","value":"305.66","low":"305.66","high":"305.68","ts":"1777817100"},{"volume":"43","open":"305.64","close":"305.68","value":"305.68","low":"305.64","high":"305.68","ts":"1777817400"},{"volume":"1","open":"305.68","close":"305.68","value":"305.68","low":"305.68","high":"305.68","ts":"1777817700"},{"volume":"112","open":"305.68","close":"305.64","value":"305.64","low":"305.64","high":"305.68","ts":"1777818000"},{"volume":"62","open":"305.64","close":"305.62","value":"305.62","low":"305.62","high":"305.64","ts":"1777818300"},{"volume":"1610","open":"305.68","close":"305.64","value":"305.64","low":"305.62","high":"305.68","ts":"1777818600"},{"volume":"120","open":"305.7","close":"305.72","value":"305.72","low":"305.64","high":"305.72","ts":"1777818900"},{"volume":"5526","open":"305.66","close":"305.74","value":"305.74","low":"305.64","high":"305.74","ts":"1777819200"},{"volume":"11","open":"305.76","close":"305.74","value":"305.74","low":"305.74","high":"305.76","ts":"1777819500"},{"volume":"34","open":"305.78","close":"305.78","value":"305.78","low":"305.78","high":"305.78","ts":"1777819800"},{"volume":"65","open":"305.78","close":"305.76","value":"305.76","low":"305.76","high":"305.78","ts":"1777820100"},{"volume":"14","open":"305.74","close":"305.76","value":"305.76","low":"305.74","high":"305.76","ts":"1777820400"},{"volume":"86","open":"305.78","close":"305.78","value":"305.78","low":"305.76","high":"305.78","ts":"1777820700"},{"volume":"261","open":"305.78","close":"305.78","value":"305.78","low":"305.76","high":"305.78","ts":"1777821000"},{"volume":"1039","open":"305.76","close":"305.76","value":"305.76","low":"305.72","high":"305.76","ts":"1777821300"},{"volume":"72","open":"305.76","close":"305.76","value":"305.76","low":"305.72","high":"305.76","ts":"1777821600"},{"volume":"3047","open":"305.74","close":"305.78","value":"305.78","low":"305.72","high":"305.78","ts":"1777821900"},{"volume":"1061","open":"305.78","close":"305.78","value":"305.78","low":"305.72","high":"305.78","ts":"1777822200"},{"volume":"348","open":"305.76","close":"305.76","value":"305.76","low":"305.74","high":"305.76","ts":"1777822500"},{"volume":"59","open":"305.74","close":"305.76","value":"305.76","low":"305.74","high":"305.76","ts":"1777822800"},{"volume":"1","open":"305.74","close":"305.74","value":"305.74","low":"305.74","high":"305.74","ts":"1777823100"},{"volume":"167","open":"305.74","close":"305.76","value":"305.76","low":"305.72","high":"305.76","ts":"1777823400"},{"volume":"614","open":"305.72","close":"305.76","value":"305.76","low":"305.72","high":"305.76","ts":"1777823700"},{"volume":"12217","open":"306","close":"306","value":"306","low":"306","high":"306","ts":"1777866900"},{"volume":"23139","open":"306.56","close":"306.88","value":"306.88","low":"306.56","high":"306.9","ts":"1777867200"},{"volume":"4415","open":"306.54","close":"306.7","value":"306.7","low":"306.54","high":"306.7","ts":"1777867500"},{"volume":"1069","open":"306.98","close":"307.02","value":"307.02","low":"306.96","high":"307.02","ts":"1777867800"},{"volume":"4318","open":"307.6","close":"307.44","value":"307.44","low":"307.44","high":"307.62","ts":"1777868100"},{"volume":"5317","open":"307.14","close":"307.22","value":"307.22","low":"307.12","high":"307.24","ts":"1777868400"},{"volume":"5125","open":"307.12","close":"307.3","value":"307.3","low":"307.12","high":"307.3","ts":"1777868700"},{"volume":"21728","open":"307.68","close":"307.62","value":"307.62","low":"307.52","high":"307.78","ts":"1777869000"},{"volume":"4950","open":"307.54","close":"307.56","value":"307.56","low":"307.54","high":"307.62","ts":"1777869300"},{"volume":"1977","open":"307.32","close":"307.32","value":"307.32","low":"307.24","high":"307.32","ts":"1777869600"},{"volume":"641","open":"307.38","close":"307.34","value":"307.34","low":"307.34","high":"307.4","ts":"1777869900"},{"volume":"3529","open":"307.66","close":"307.68","value":"307.68","low":"307.56","high":"307.68","ts":"1777870200"},{"volume":"16331","open":"307.64","close":"308","value":"308","low":"307.64","high":"308","ts":"1777870500"},{"volume":"7389","open":"307.92","close":"308.02","value":"308.02","low":"307.9","high":"308.04","ts":"1777870800"},{"volume":"32039","open":"308.02","close":"307.8","value":"307.8","low":"307.66","high":"308.02","ts":"1777871100"},{"volume":"33900","open":"307.8","close":"307.9","value":"307.9","low":"307.64","high":"307.9","ts":"1777871400"},{"volume":"13865","open":"307.9","close":"307.56","value":"307.56","low":"307.54","high":"307.94","ts":"1777871700"},{"volume":"13714","open":"307.56","close":"307.58","value":"307.58","low":"307.48","high":"307.58","ts":"1777872000"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"41","open":"320.9","close":"320.86","value":"320.86","low":"320.86","high":"320.9","ts":"1777266000"},{"volume":"10881","open":"319.44","close":"319.38","value":"319.38","low":"319.34","high":"319.54","ts":"1777269600"},{"volume":"428","open":"320.04","close":"320.04","value":"320.04","low":"320.02","high":"320.04","ts":"1777273200"},{"volume":"1405","open":"319.7","close":"319.7","value":"319.7","low":"319.62","high":"319.7","ts":"1777276800"},{"volume":"22299","open":"319.3","close":"319.22","value":"319.22","low":"319.2","high":"319.32","ts":"1777280400"},{"volume":"2157","open":"318.38","close":"318.36","value":"318.36","low":"318.36","high":"318.38","ts":"1777284000"},{"volume":"39632","open":"318.58","close":"318.9","value":"318.9","low":"318.5","high":"318.9","ts":"1777287600"},{"volume":"2054","open":"319.04","close":"319","value":"319","low":"319","high":"319.04","ts":"1777291200"},{"volume":"1025","open":"319.18","close":"319.06","value":"319.06","low":"319.06","high":"319.2","ts":"1777294800"},{"volume":"520","open":"319.08","close":"319.08","value":"319.08","low":"319.08","high":"319.12","ts":"1777298400"},{"volume":"412","open":"318.86","close":"318.86","value":"318.86","low":"318.86","high":"318.86","ts":"1777302000"},{"volume":"5554","open":"318.54","close":"318.5","value":"318.5","low":"318.5","high":"318.56","ts":"1777305600"},{"volume":"242","open":"317.86","close":"317.86","value":"317.86","low":"317.84","high":"317.86","ts":"1777309200"},{"volume":"147","open":"317.82","close":"317.82","value":"317.82","low":"317.8","high":"317.82","ts":"1777312800"},{"volume":"544","open":"317.96","close":"317.96","value":"317.96","low":"317.9","high":"317.98","ts":"1777316400"},{"volume":"17197","open":"317.8","close":"317.64","value":"317.64","low":"317.62","high":"317.86","ts":"1777320000"},{"volume":"790","open":"317.96","close":"317.96","value":"317.96","low":"317.96","high":"317.96","ts":"1777345200"},{"volume":"270","open":"318.56","close":"318.56","value":"318.56","low":"318.54","high":"318.56","ts":"1777348800"},{"volume":"1715","open":"318.04","close":"318.04","value":"318.04","low":"318.04","high":"318.08","ts":"1777352400"},{"volume":"3842","open":"317.06","close":"317.2","value":"317.2","low":"317.06","high":"317.2","ts":"1777356000"},{"volume":"4822","open":"317","close":"316.98","value":"316.98","low":"316.98","high":"317","ts":"1777359600"},{"volume":"6304","open":"316.8","close":"316.74","value":"316.74","low":"316.74","high":"316.8","ts":"1777363200"},{"volume":"20612","open":"315.12","close":"315.12","value":"315.12","low":"315.1","high":"315.12","ts":"1777366800"},{"volume":"7299","open":"314.26","close":"314.26","value":"314.26","low":"314.22","high":"314.28","ts":"1777370400"},{"volume":"4156","open":"313.84","close":"313.86","value":"313.86","low":"313.82","high":"313.88","ts":"1777374000"},{"volume":"21577","open":"313.48","close":"313.68","value":"313.68","low":"313.44","high":"313.7","ts":"1777377600"},{"volume":"111131","open":"311.08","close":"311.28","value":"311.28","low":"311","high":"311.5","ts":"1777381200"},{"volume":"3304","open":"312.06","close":"312","value":"312","low":"311.94","high":"312.06","ts":"1777384800"},{"volume":"2","open":"311.74","close":"311.74","value":"311.74","low":"311.74","high":"311.74","ts":"1777388400"},{"volume":"11971","open":"311.98","close":"311.96","value":"311.96","low":"311.82","high":"311.98","ts":"1777392000"},{"volume":"24629","open":"311.98","close":"312.18","value":"312.18","low":"311.98","high":"312.24","ts":"1777395600"},{"volume":"2142","open":"311.52","close":"311.58","value":"311.58","low":"311.52","high":"311.6","ts":"1777399200"},{"volume":"2957","open":"310.92","close":"310.94","value":"310.94","low":"310.88","high":"310.98","ts":"1777402800"},{"volume":"11973","open":"310.62","close":"310.72","value":"310.72","low":"310.6","high":"310.72","ts":"1777406400"},{"volume":"10950","open":"311","close":"311","value":"311","low":"311","high":"311","ts":"1777431600"},{"volume":"702","open":"311.7","close":"311.7","value":"311.7","low":"311.64","high":"311.7","ts":"1777435200"},{"volume":"674","open":"311.64","close":"311.68","value":"311.68","low":"311.62","high":"311.7","ts":"1777438800"},{"volume":"2201","open":"311.5","close":"311.62","value":"311.62","low":"311.46","high":"311.62","ts":"1777442400"},{"volume":"185883","open":"309.2","close":"310","value":"310","low":"309.2","high":"310","ts":"1777446000"},{"volume":"8966","open":"312.14","close":"312.22","value":"312.22","low":"312.12","high":"312.22","ts":"1777449600"},{"volume":"2605","open":"312.42","close":"312.4","value":"312.4","low":"312.4","high":"312.42","ts":"1777453200"},{"volume":"10836","open":"311.24","close":"311.24","value":"311.24","low":"311.22","high":"311.24","ts":"1777456800"},{"volume":"36104","open":"309.98","close":"310.14","value":"310.14","low":"309.94","high":"310.18","ts":"1777460400"},{"volume":"6476","open":"308.06","close":"308.1","value":"308.1","low":"307.94","high":"308.12","ts":"1777464000"},{"volume":"47616","open":"304.3","close":"304.66","value":"304.66","low":"304.3","high":"304.7","ts":"1777467600"},{"volume":"60008","open":"305.52","close":"305.5","value":"305.5","low":"305.5","high":"305.64","ts":"1777471200"},{"volume":"2","open":"305.32","close":"305.32","value":"305.32","low":"305.32","high":"305.32","ts":"1777474800"},{"volume":"9003","open":"305.54","close":"305.58","value":"305.58","low":"305.46","high":"305.64","ts":"1777478400"},{"volume":"8602","open":"306.36","close":"306.3","value":"306.3","low":"306.3","high":"306.42","ts":"1777482000"},{"volume":"56659","open":"307.38","close":"307.3","value":"307.3","low":"307.16","high":"307.38","ts":"1777485600"},{"volume":"270","open":"306.38","close":"306.36","value":"306.36","low":"306.32","high":"306.38","ts":"1777489200"},{"volume":"34447","open":"306.28","close":"306.5","value":"306.5","low":"306.24","high":"306.5","ts":"1777492800"},{"volume":"4870","open":"306.6","close":"306.6","value":"306.6","low":"306.6","high":"306.6","ts":"1777518000"},{"volume":"5887","open":"306.62","close":"306.64","value":"306.64","low":"306.56","high":"306.66","ts":"1777521600"},{"volume":"2506","open":"305.32","close":"305.3","value":"305.3","low":"305.28","high":"305.32","ts":"1777525200"},{"volume":"25072","open":"305.88","close":"306.06","value":"306.06","low":"305.88","high":"306.06","ts":"1777528800"},{"volume":"6843","open":"308.52","close":"308.72","value":"308.72","low":"308.52","high":"308.74","ts":"1777532400"},{"volume":"6739","open":"306.74","close":"306.64","value":"306.64","low":"306.5","high":"306.8","ts":"1777536000"},{"volume":"6323","open":"306.1","close":"306.12","value":"306.12","low":"306.1","high":"306.12","ts":"1777539600"},{"volume":"1272","open":"307.1","close":"307.12","value":"307.12","low":"307.1","high":"307.14","ts":"1777543200"},{"volume":"12029","open":"305.72","close":"305.8","value":"305.8","low":"305.7","high":"305.94","ts":"1777546800"},{"volume":"4557","open":"305.36","close":"305.46","value":"305.46","low":"305.34","high":"305.5","ts":"1777550400"},{"volume":"21035","open":"304.34","close":"304.74","value":"304.74","low":"304.32","high":"304.74","ts":"1777554000"},{"volume":"5480","open":"305.16","close":"305.14","value":"305.14","low":"305.12","high":"305.2","ts":"1777557600"},{"volume":"46","open":"305.3","close":"305.3","value":"305.3","low":"305.3","high":"305.3","ts":"1777561200"},{"volume":"3734","open":"305.22","close":"305.22","value":"305.22","low":"305.2","high":"305.22","ts":"1777564800"},{"volume":"1918","open":"305.54","close":"305.5","value":"305.5","low":"305.42","high":"305.54","ts":"1777568400"},{"volume":"42093","open":"305.46","close":"305.66","value":"305.66","low":"305.32","high":"305.7","ts":"1777572000"},{"volume":"225211","open":"305.66","close":"305.28","value":"305.28","low":"305.2","high":"305.66","ts":"1777575600"},{"volume":"383026","open":"305.28","close":"305.36","value":"305.36","low":"305.18","high":"305.52","ts":"1777579200"},{"volume":"3453","open":"305.32","close":"305.32","value":"305.32","low":"305.32","high":"305.32","ts":"1777701600"},{"volume":"456","open":"305.38","close":"305.38","value":"305.38","low":"305.28","high":"305.38","ts":"1777705200"},{"volume":"27","open":"305.44","close":"305.38","value":"305.38","low":"305.38","high":"305.44","ts":"1777708800"},{"volume":"19","open":"305.38","close":"305.38","value":"305.38","low":"305.34","high":"305.38","ts":"1777712400"},{"volume":"2182","open":"305.14","close":"305.16","value":"305.16","low":"305.14","high":"305.16","ts":"1777716000"},{"volume":"245","open":"305.2","close":"305.14","value":"305.14","low":"305.14","high":"305.2","ts":"1777719600"},{"volume":"134","open":"305.2","close":"305.2","value":"305.2","low":"305.18","high":"305.2","ts":"1777723200"},{"volume":"262","open":"305.16","close":"305.14","value":"305.14","low":"305.08","high":"305.16","ts":"1777726800"},{"volume":"18","open":"305.2","close":"305.2","value":"305.2","low":"305.2","high":"305.2","ts":"1777730400"},{"volume":"128","open":"305.2","close":"305.2","value":"305.2","low":"305.2","high":"305.2","ts":"1777734000"},{"volume":"2781","open":"305.2","close":"305.2","value":"305.2","low":"305.2","high":"305.2","ts":"1777788000"},{"volume":"76","open":"305.22","close":"305.22","value":"305.22","low":"305.22","high":"305.26","ts":"1777791600"},{"volume":"18","open":"305.22","close":"305.24","value":"305.24","low":"305.2","high":"305.24","ts":"1777795200"},{"volume":"46","open":"305.48","close":"305.6","value":"305.6","low":"305.46","high":"305.6","ts":"1777798800"},{"volume":"67","open":"305.5","close":"305.5","value":"305.5","low":"305.5","high":"305.5","ts":"1777802400"},{"volume":"64","open":"305.7","close":"305.7","value":"305.7","low":"305.7","high":"305.7","ts":"1777806000"},{"volume":"191","open":"305.64","close":"305.64","value":"305.64","low":"305.6","high":"305.64","ts":"1777809600"},{"volume":"544","open":"305.64","close":"305.68","value":"305.68","low":"305.62","high":"305.68","ts":"1777813200"},{"volume":"65","open":"305.78","close":"305.76","value":"305.76","low":"305.76","high":"305.78","ts":"1777816800"},{"volume":"25717","open":"305.76","close":"305.76","value":"305.76","low":"305.7","high":"305.78","ts":"1777820400"},{"volume":"12217","open":"306","close":"306","value":"306","low":"306","high":"306","ts":"1777863600"},{"volume":"600406","open":"306","close":"308","value":"308","low":"306","high":"308","ts":"1777867200"},{"volume":"123151","open":"307.98","close":"307.58","value":"307.58","low":"307.48","high":"308.04","ts":"1777870800"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"899268","open":"3244","close":"3211.6","value":"3211.6","low":"3203.2","high":"3265","ts":"1775163600"},{"volume":"31600","open":"3211.6","close":"3212.2","value":"3212.2","low":"3211.6","high":"3217","ts":"1775250000"},{"volume":"36716","open":"3212.8","close":"3213.8","value":"3213.8","low":"3212.6","high":"3222.8","ts":"1775336400"},{"volume":"1021044","open":"3219","close":"3217.2","value":"3217.2","low":"3196.4","high":"3230","ts":"1775422800"},{"volume":"1441914","open":"3218.8","close":"3186.8","value":"3186.8","low":"3184","high":"3243.2","ts":"1775509200"},{"volume":"816187","open":"3199","close":"3197.6","value":"3197.6","low":"3194","high":"3217.2","ts":"1775595600"},{"volume":"754375","open":"3200","close":"3185","value":"3185","low":"3171.4","high":"3204.8","ts":"1775682000"},{"volume":"928345","open":"3185.2","close":"3196","value":"3196","low":"3165.2","high":"3208.6","ts":"1775768400"},{"volume":"18882848","open":"321.02","close":"326.26","value":"326.26","low":"321.02","high":"329.24","ts":"1776373200"},{"volume":"714862","open":"326.26","close":"325.54","value":"325.54","low":"325.4","high":"326.44","ts":"1776459600"},{"volume":"549167","open":"325.92","close":"326.48","value":"326.48","low":"325.78","high":"326.56","ts":"1776546000"},{"volume":"8319869","open":"326.68","close":"325.7","value":"325.7","low":"324.52","high":"327.42","ts":"1776632400"},{"volume":"5643058","open":"325.78","close":"323.3","value":"323.3","low":"322.5","high":"325.94","ts":"1776718800"},{"volume":"8059183","open":"323.58","close":"327.02","value":"327.02","low":"318.62","high":"327.28","ts":"1776805200"},{"volume":"5863876","open":"327.04","close":"327.3","value":"327.3","low":"326.02","high":"328.2","ts":"1776891600"},{"volume":"12419468","open":"327.48","close":"320.16","value":"320.16","low":"319.6","high":"327.56","ts":"1776978000"},{"volume":"298881","open":"320.72","close":"320.36","value":"320.36","low":"320.2","high":"320.98","ts":"1777064400"},{"volume":"356216","open":"320.46","close":"320.12","value":"320.12","low":"319.9","high":"320.6","ts":"1777150800"},{"volume":"5348104","open":"320.16","close":"317.64","value":"317.64","low":"317.56","high":"321.5","ts":"1777237200"},{"volume":"1481357","open":"312.08","close":"310.72","value":"310.72","low":"310.6","high":"312.24","ts":"1777323600"},{"volume":"23070492","open":"311","close":"306.5","value":"306.5","low":"303.6","high":"313.68","ts":"1777410000"},{"volume":"8519704","open":"306.6","close":"305.36","value":"305.36","low":"304.08","high":"308.9","ts":"1777496400"},{"volume":"365620","open":"305.32","close":"305.2","value":"305.2","low":"305","high":"305.54","ts":"1777669200"},{"volume":"308183","open":"305.28","close":"305.76","value":"305.76","low":"305.18","high":"305.94","ts":"1777755600"},{"volume":"735774","open":"306","close":"307.58","value":"307.58","low":"306","high":"308.04","ts":"1777842000"}]},{"range":"year","tabText":"Год","data":[{"volume":"338718","open":"3037.8","close":"3042","value":"3042","low":"3028.8","high":"3056.8","ts":"1746306000"},{"volume":"3471995","open":"3042","close":"2946.2","value":"2946.2","low":"2921","high":"3043","ts":"1746392400"},{"volume":"4417015","open":"2948.8","close":"3042","value":"3042","low":"2911","high":"3098.4","ts":"1746478800"},{"volume":"3366227","open":"3047.8","close":"3038","value":"3038","low":"3012.2","high":"3079.4","ts":"1746565200"},{"volume":"1454793","open":"3048","close":"3055.2","value":"3055.2","low":"3044","high":"3087.4","ts":"1746651600"},{"volume":"342833","open":"3064.4","close":"3058","value":"3058","low":"2966.2","high":"3073.4","ts":"1746824400"},{"volume":"939831","open":"3123","close":"3106.8","value":"3106.8","low":"3093","high":"3145","ts":"1746910800"},{"volume":"2637598","open":"3145","close":"3158.4","value":"3158.4","low":"3130.4","high":"3166","ts":"1746997200"},{"volume":"1737185","open":"3163","close":"3162","value":"3162","low":"3146","high":"3174.2","ts":"1747083600"},{"volume":"1594097","open":"3162.8","close":"3084.8","value":"3084.8","low":"3083.2","high":"3194.2","ts":"1747170000"},{"volume":"3057867","open":"3084","close":"3102","value":"3102","low":"3056","high":"3133.8","ts":"1747256400"},{"volume":"3199482","open":"3080","close":"3072.8","value":"3072.8","low":"2995.8","high":"3095","ts":"1747342800"},{"volume":"458558","open":"3080.8","close":"3115.4","value":"3115.4","low":"3076.4","high":"3120","ts":"1747429200"},{"volume":"310328","open":"3140.2","close":"3145.8","value":"3145.8","low":"3135","high":"3148.8","ts":"1747515600"},{"volume":"2877454","open":"3146","close":"3085.4","value":"3085.4","low":"3065","high":"3146","ts":"1747602000"},{"volume":"1667804","open":"3090.8","close":"3059","value":"3059","low":"3044.2","high":"3103","ts":"1747688400"},{"volume":"1972166","open":"3060.2","close":"3005.8","value":"3005.8","low":"3001","high":"3081","ts":"1747774800"},{"volume":"4783855","open":"3007.6","close":"3060","value":"3060","low":"2956.2","high":"3110.6","ts":"1747861200"},{"volume":"2243664","open":"3066","close":"3080.8","value":"3080.8","low":"3060","high":"3109","ts":"1747947600"},{"volume":"1995940","open":"3080.6","close":"3023.2","value":"3023.2","low":"3012.6","high":"3080.6","ts":"1748206800"},{"volume":"3345309","open":"3027","close":"3107.2","value":"3107.2","low":"2991","high":"3107.6","ts":"1748293200"},{"volume":"5147927","open":"3112.2","close":"3225","value":"3225","low":"3110.4","high":"3227","ts":"1748379600"},{"volume":"2910178","open":"3228.4","close":"3174.8","value":"3174.8","low":"3165.8","high":"3228.4","ts":"1748466000"},{"volume":"2266731","open":"3176.6","close":"3191.8","value":"3191.8","low":"3164.8","high":"3216.6","ts":"1748552400"},{"volume":"117081","open":"3193.6","close":"3195","value":"3195","low":"3193.6","high":"3202.4","ts":"1748638800"},{"volume":"1281826","open":"3193","close":"3128.6","value":"3128.6","low":"3109","high":"3193","ts":"1748725200"},{"volume":"3211291","open":"3126","close":"3185","value":"3185","low":"3113.2","high":"3210.4","ts":"1748811600"},{"volume":"2860540","open":"3190","close":"3266","value":"3266","low":"3189.2","high":"3266","ts":"1748898000"},{"volume":"4842464","open":"3272.6","close":"3286.6","value":"3286.6","low":"3256","high":"3334.2","ts":"1748984400"},{"volume":"1676368","open":"3292","close":"3299","value":"3299","low":"3285.6","high":"3324","ts":"1749070800"},{"volume":"8672840","open":"3302","close":"3203.2","value":"3203.2","low":"3195","high":"3450","ts":"1749157200"},{"volume":"233526","open":"3213","close":"3226.8","value":"3226.8","low":"3205","high":"3234.8","ts":"1749243600"},{"volume":"198717","open":"3228.4","close":"3214","value":"3214","low":"3208.8","high":"3234","ts":"1749330000"},{"volume":"95444","open":"3194","close":"3203.8","value":"3203.8","low":"3190","high":"3203.8","ts":"1749416400"},{"volume":"2427115","open":"3207","close":"3154","value":"3154","low":"3135.4","high":"3221.6","ts":"1749502800"},{"volume":"1799069","open":"3155","close":"3165","value":"3165","low":"3134.2","high":"3188.6","ts":"1749589200"},{"volume":"1012482","open":"3180.8","close":"3133.6","value":"3133.6","low":"3132.2","high":"3198.4","ts":"1749762000"},{"volume":"100904","open":"3137","close":"3138.2","value":"3138.2","low":"3135.2","high":"3144.8","ts":"1749848400"},{"volume":"174977","open":"3148","close":"3140.4","value":"3140.4","low":"3131","high":"3150","ts":"1749934800"},{"volume":"1575149","open":"3137.4","close":"3152","value":"3152","low":"3118.8","high":"3175.6","ts":"1750021200"},{"volume":"1914454","open":"3152.8","close":"3210","value":"3210","low":"3150","high":"3218.6","ts":"1750107600"},{"volume":"748115","open":"3212","close":"3194.4","value":"3194.4","low":"3184.2","high":"3216","ts":"1750194000"},{"volume":"1540682","open":"3196.6","close":"3180.8","value":"3180.8","low":"3176.6","high":"3218.4","ts":"1750280400"},{"volume":"1346678","open":"3183","close":"3158","value":"3158","low":"3150","high":"3196.8","ts":"1750366800"},{"volume":"1853999","open":"3159.6","close":"3160.2","value":"3160.2","low":"3120","high":"3189","ts":"1750626000"},{"volume":"1910525","open":"3164","close":"3193.6","value":"3193.6","low":"3145","high":"3199","ts":"1750712400"},{"volume":"2248818","open":"3196.4","close":"3240.6","value":"3240.6","low":"3187.4","high":"3243.8","ts":"1750798800"},{"volume":"1502722","open":"3247.2","close":"3235.6","value":"3235.6","low":"3222.4","high":"3264.4","ts":"1750885200"},{"volume":"1337979","open":"3242.8","close":"3260","value":"3260","low":"3227.6","high":"3260","ts":"1750971600"},{"volume":"182094","open":"3263","close":"3270.2","value":"3270.2","low":"3263","high":"3283.2","ts":"1751058000"},{"volume":"168628","open":"3270.4","close":"3272","value":"3272","low":"3270.2","high":"3282.4","ts":"1751144400"},{"volume":"2002727","open":"3271.6","close":"3268","value":"3268","low":"3247","high":"3287","ts":"1751230800"},{"volume":"1783815","open":"3271","close":"3278.8","value":"3278.8","low":"3268","high":"3301.2","ts":"1751317200"},{"volume":"1618317","open":"3281","close":"3268.2","value":"3268.2","low":"3255.6","high":"3284.8","ts":"1751403600"},{"volume":"191790","open":"3255.2","close":"3244.4","value":"3244.4","low":"3235","high":"3256.2","ts":"1751490000"},{"volume":"1375886","open":"3239.8","close":"3217.4","value":"3217.4","low":"3208.2","high":"3257.4","ts":"1751576400"},{"volume":"31050","open":"3218.6","close":"3216","value":"3216","low":"3215.2","high":"3222","ts":"1751662800"},{"volume":"32761","open":"3215.6","close":"3211.6","value":"3211.6","low":"3201.8","high":"3215.6","ts":"1751749200"},{"volume":"962407","open":"3215.2","close":"3188","value":"3188","low":"3187.6","high":"3232.8","ts":"1751835600"},{"volume":"1703644","open":"3189","close":"3157","value":"3157","low":"3151","high":"3216.8","ts":"1751922000"},{"volume":"1612392","open":"3158","close":"3182.4","value":"3182.4","low":"3155.4","high":"3192","ts":"1752008400"},{"volume":"1161125","open":"3184.8","close":"3199.8","value":"3199.8","low":"3176","high":"3213.8","ts":"1752094800"},{"volume":"1613832","open":"3202","close":"3119.4","value":"3119.4","low":"3115.2","high":"3206.8","ts":"1752181200"},{"volume":"75449","open":"3124.8","close":"3114","value":"3114","low":"3110.2","high":"3128.6","ts":"1752267600"},{"volume":"143180","open":"3116.6","close":"3093","value":"3093","low":"3077.4","high":"3120.8","ts":"1752354000"},{"volume":"3678347","open":"3079","close":"3243","value":"3243","low":"3067","high":"3243.6","ts":"1752440400"},{"volume":"2624520","open":"3244","close":"3316.8","value":"3316.8","low":"3228.2","high":"3335","ts":"1752526800"},{"volume":"2848566","open":"3316.6","close":"3351","value":"3351","low":"3296.2","high":"3364","ts":"1752613200"},{"volume":"2059527","open":"3335","close":"3281.6","value":"3281.6","low":"3257","high":"3349.4","ts":"1752699600"},{"volume":"2474102","open":"3283","close":"3341","value":"3341","low":"3280.6","high":"3354.6","ts":"1752786000"},{"volume":"292648","open":"3341.8","close":"3351.8","value":"3351.8","low":"3337","high":"3367","ts":"1752872400"},{"volume":"120481","open":"3358.4","close":"3352.6","value":"3352.6","low":"3348.4","high":"3358.4","ts":"1752958800"},{"volume":"1951001","open":"3357.2","close":"3358","value":"3358","low":"3351.2","high":"3378.8","ts":"1753045200"},{"volume":"1376348","open":"3364.2","close":"3346.8","value":"3346.8","low":"3328","high":"3367.4","ts":"1753131600"},{"volume":"2316112","open":"3349.8","close":"3335.8","value":"3335.8","low":"3326.6","high":"3367","ts":"1753218000"},{"volume":"1584208","open":"3338.8","close":"3306.2","value":"3306.2","low":"3292","high":"3347.6","ts":"1753304400"},{"volume":"2741636","open":"3303.8","close":"3250","value":"3250","low":"3235.4","high":"3330","ts":"1753390800"},{"volume":"107155","open":"3254","close":"3246.6","value":"3246.6","low":"3240","high":"3257","ts":"1753477200"},{"volume":"72229","open":"3242.4","close":"3239.2","value":"3239.2","low":"3230.6","high":"3242.4","ts":"1753563600"},{"volume":"2958889","open":"3240.4","close":"3170","value":"3170","low":"3156","high":"3266.8","ts":"1753650000"},{"volume":"2094357","open":"3174.4","close":"3167.8","value":"3167.8","low":"3141.2","high":"3206.6","ts":"1753736400"},{"volume":"1869193","open":"3171.8","close":"3142.2","value":"3142.2","low":"3135.2","high":"3183.8","ts":"1753822800"},{"volume":"1944368","open":"3142.4","close":"3156.6","value":"3156.6","low":"3141","high":"3170","ts":"1753909200"},{"volume":"1983917","open":"3162.8","close":"3144.4","value":"3144.4","low":"3122","high":"3183","ts":"1753995600"},{"volume":"1950882","open":"3157","close":"3214","value":"3214","low":"3152.8","high":"3214","ts":"1754254800"},{"volume":"2399664","open":"3217","close":"3219.4","value":"3219.4","low":"3194","high":"3229.8","ts":"1754341200"},{"volume":"3887846","open":"3220.8","close":"3296.4","value":"3296.4","low":"3202.6","high":"3317.8","ts":"1754427600"},{"volume":"5357193","open":"3296","close":"3330","value":"3330","low":"3272.2","high":"3393","ts":"1754514000"},{"volume":"2623475","open":"3337","close":"3367.8","value":"3367.8","low":"3302","high":"3368","ts":"1754600400"},{"volume":"90610","open":"3326.8","close":"3329.4","value":"3329.4","low":"3322","high":"3334","ts":"1754859600"},{"volume":"1610442","open":"3331.8","close":"3341.2","value":"3341.2","low":"3300","high":"3349.8","ts":"1754946000"},{"volume":"1568446","open":"3342","close":"3315","value":"3315","low":"3302.4","high":"3345","ts":"1755032400"},{"volume":"1868896","open":"3314.6","close":"3343.2","value":"3343.2","low":"3293.6","high":"3349.4","ts":"1755118800"},{"volume":"2322475","open":"3345.6","close":"3374","value":"3374","low":"3331.8","high":"3389.6","ts":"1755205200"},{"volume":"478892","open":"3314","close":"3319","value":"3319","low":"3272.2","high":"3324","ts":"1755291600"},{"volume":"87933","open":"3319","close":"3313.6","value":"3313.6","low":"3308","high":"3319.4","ts":"1755378000"},{"volume":"3251811","open":"3310.4","close":"3401","value":"3401","low":"3304.4","high":"3409.4","ts":"1755464400"},{"volume":"3764697","open":"3406.2","close":"3406.4","value":"3406.4","low":"3375","high":"3454","ts":"1755550800"},{"volume":"1729749","open":"3407","close":"3410.4","value":"3410.4","low":"3391","high":"3428","ts":"1755637200"},{"volume":"2019251","open":"3404.8","close":"3382.2","value":"3382.2","low":"3361.4","high":"3419","ts":"1755723600"},{"volume":"1517082","open":"3379.6","close":"3384.8","value":"3384.8","low":"3372.8","high":"3403.6","ts":"1755810000"},{"volume":"53132","open":"3386","close":"3384.8","value":"3384.8","low":"3382","high":"3387.6","ts":"1755896400"},{"volume":"33061","open":"3376.8","close":"3377.6","value":"3377.6","low":"3375","high":"3378.4","ts":"1755982800"},{"volume":"1079520","open":"3364.6","close":"3356","value":"3356","low":"3352","high":"3368","ts":"1756069200"},{"volume":"1074456","open":"3357.2","close":"3377.6","value":"3377.6","low":"3357.2","high":"3381.8","ts":"1756155600"},{"volume":"96977","open":"3394.4","close":"3398","value":"3398","low":"3392.4","high":"3399.8","ts":"1756242000"},{"volume":"1476851","open":"3400","close":"3376","value":"3376","low":"3360.8","high":"3408.4","ts":"1756328400"},{"volume":"1633435","open":"3378.2","close":"3334.8","value":"3334.8","low":"3327.2","high":"3386.2","ts":"1756414800"},{"volume":"96477","open":"3338.2","close":"3329.8","value":"3329.8","low":"3325.4","high":"3339.4","ts":"1756501200"},{"volume":"99144","open":"3332","close":"3336.4","value":"3336.4","low":"3329.6","high":"3343","ts":"1756587600"},{"volume":"1149265","open":"3340","close":"3342.6","value":"3342.6","low":"3331.4","high":"3363","ts":"1756674000"},{"volume":"1716426","open":"3347","close":"3310","value":"3310","low":"3290.8","high":"3349","ts":"1756760400"},{"volume":"1422835","open":"3313","close":"3318","value":"3318","low":"3297.4","high":"3323","ts":"1756846800"},{"volume":"1567405","open":"3318","close":"3327.6","value":"3327.6","low":"3315","high":"3336.6","ts":"1756933200"},{"volume":"1038647","open":"3330","close":"3331.2","value":"3331.2","low":"3326.2","high":"3345.8","ts":"1757019600"},{"volume":"32910","open":"3330.8","close":"3331.8","value":"3331.8","low":"3330.2","high":"3332.2","ts":"1757106000"},{"volume":"5887","open":"3336.6","close":"3337.2","value":"3337.2","low":"3336.6","high":"3337.4","ts":"1757192400"},{"volume":"1328711","open":"3338.8","close":"3369","value":"3369","low":"3337.6","high":"3369.8","ts":"1757278800"},{"volume":"1974136","open":"3369","close":"3357.4","value":"3357.4","low":"3342","high":"3383.8","ts":"1757365200"},{"volume":"1415253","open":"3359","close":"3327.4","value":"3327.4","low":"3318","high":"3368.8","ts":"1757451600"},{"volume":"2500930","open":"3321","close":"3280","value":"3280","low":"3261.6","high":"3335.4","ts":"1757538000"},{"volume":"3503065","open":"3283","close":"3185","value":"3185","low":"3175.4","high":"3288","ts":"1757624400"},{"volume":"75379","open":"3193","close":"3183.4","value":"3183.4","low":"3180.4","high":"3193.8","ts":"1757710800"},{"volume":"152950","open":"3182.4","close":"3188","value":"3188","low":"3177.6","high":"3193.2","ts":"1757797200"},{"volume":"1816141","open":"3194","close":"3162.6","value":"3162.6","low":"3151","high":"3196.8","ts":"1757883600"},{"volume":"2014157","open":"3163.4","close":"3155","value":"3155","low":"3132.2","high":"3182","ts":"1757970000"},{"volume":"1857298","open":"3157","close":"3170.6","value":"3170.6","low":"3137","high":"3182","ts":"1758056400"},{"volume":"1350402","open":"3147.6","close":"3135.8","value":"3135.8","low":"3122","high":"3157.4","ts":"1758142800"},{"volume":"2302479","open":"3138","close":"3069","value":"3069","low":"3069","high":"3151.2","ts":"1758229200"},{"volume":"2482629","open":"3070","close":"3108.8","value":"3108.8","low":"3062.4","high":"3116","ts":"1758488400"},{"volume":"3280501","open":"3109.2","close":"3097","value":"3097","low":"3070.6","high":"3173","ts":"1758574800"},{"volume":"2749444","open":"3099","close":"3147.8","value":"3147.8","low":"3079","high":"3161.8","ts":"1758661200"},{"volume":"756967","open":"3137.8","close":"3109.6","value":"3109.6","low":"3098.2","high":"3144.6","ts":"1758747600"},{"volume":"1629069","open":"3115","close":"3114","value":"3114","low":"3101.2","high":"3133.8","ts":"1758834000"},{"volume":"28234","open":"3117.8","close":"3114.2","value":"3114.2","low":"3112.6","high":"3118.6","ts":"1758920400"},{"volume":"43101","open":"3113.4","close":"3112.2","value":"3112.2","low":"3111.4","high":"3116.6","ts":"1759006800"},{"volume":"1844718","open":"3118.8","close":"3082","value":"3082","low":"3075.8","high":"3148.8","ts":"1759093200"},{"volume":"2134775","open":"3083","close":"3078","value":"3078","low":"3026.8","high":"3091.2","ts":"1759179600"},{"volume":"1716157","open":"3083.4","close":"3052.2","value":"3052.2","low":"3035.2","high":"3092.6","ts":"1759266000"},{"volume":"2209607","open":"3050","close":"3010.8","value":"3010.8","low":"3002.2","high":"3053.8","ts":"1759352400"},{"volume":"2069453","open":"3016","close":"2979.2","value":"2979.2","low":"2971.2","high":"3057","ts":"1759438800"},{"volume":"2528855","open":"2958","close":"3021.2","value":"3021.2","low":"2950.8","high":"3035.4","ts":"1759698000"},{"volume":"1818583","open":"3023","close":"3045.8","value":"3045.8","low":"3016.4","high":"3063.2","ts":"1759784400"},{"volume":"3784652","open":"3049.4","close":"2912","value":"2912","low":"2895","high":"3052","ts":"1759870800"},{"volume":"5186340","open":"2921.8","close":"2959","value":"2959","low":"2810","high":"2976.2","ts":"1759957200"},{"volume":"2202172","open":"2964.6","close":"2899.8","value":"2899.8","low":"2885.2","high":"2964.6","ts":"1760043600"},{"volume":"57062","open":"2884.8","close":"2894","value":"2894","low":"2882.8","high":"2895.8","ts":"1760130000"},{"volume":"82349","open":"2900","close":"2908.6","value":"2908.6","low":"2898.8","high":"2915.6","ts":"1760216400"},{"volume":"2111033","open":"2915.6","close":"2905","value":"2905","low":"2872","high":"2938.6","ts":"1760302800"},{"volume":"2053412","open":"2909.4","close":"2915.2","value":"2915.2","low":"2891.6","high":"2924.8","ts":"1760389200"},{"volume":"1827910","open":"2915","close":"2901","value":"2901","low":"2888","high":"2932.6","ts":"1760475600"},{"volume":"1176357","open":"3067.2","close":"3131","value":"3131","low":"3047.2","high":"3140","ts":"1760562000"},{"volume":"3398861","open":"3147.6","close":"3109.2","value":"3109.2","low":"3082.6","high":"3162.6","ts":"1760648400"},{"volume":"330363","open":"3129","close":"3153.6","value":"3153.6","low":"3122","high":"3160.8","ts":"1760734800"},{"volume":"254918","open":"3154.4","close":"3139.4","value":"3139.4","low":"3122","high":"3158.4","ts":"1760821200"},{"volume":"1784800","open":"3142.8","close":"3144","value":"3144","low":"3119.6","high":"3171.6","ts":"1760907600"},{"volume":"4023213","open":"3141","close":"3022","value":"3022","low":"2962","high":"3144.6","ts":"1760994000"},{"volume":"3615777","open":"3021.8","close":"2960","value":"2960","low":"2921.6","high":"3025.2","ts":"1761080400"},{"volume":"2062992","open":"2899.8","close":"2954","value":"2954","low":"2899.8","high":"2956.4","ts":"1761166800"},{"volume":"2569329","open":"2959.6","close":"2905","value":"2905","low":"2900","high":"2992.6","ts":"1761253200"},{"volume":"2502743","open":"2901.8","close":"2832","value":"2832","low":"2820","high":"2902","ts":"1761512400"},{"volume":"3018041","open":"2835.2","close":"2917","value":"2917","low":"2821.4","high":"2946.6","ts":"1761598800"},{"volume":"1715942","open":"2920.2","close":"2926.6","value":"2926.6","low":"2915.4","high":"2944.2","ts":"1761685200"},{"volume":"2819429","open":"2927.2","close":"2978.8","value":"2978.8","low":"2910.2","high":"3004.8","ts":"1761771600"},{"volume":"1967011","open":"2975.8","close":"2940","value":"2940","low":"2922","high":"3000","ts":"1761858000"},{"volume":"665995","open":"2940.6","close":"2943.6","value":"2943.6","low":"2933","high":"2959.8","ts":"1761944400"},{"volume":"1035039","open":"2952.4","close":"2991","value":"2991","low":"2951","high":"3003","ts":"1762117200"},{"volume":"2481417","open":"2989.4","close":"2969.8","value":"2969.8","low":"2960.6","high":"3023.2","ts":"1762290000"},{"volume":"1463828","open":"2972.4","close":"2963.4","value":"2963.4","low":"2943","high":"2984.8","ts":"1762376400"},{"volume":"1320360","open":"2953","close":"2968.4","value":"2968.4","low":"2930.4","high":"2983.6","ts":"1762462800"},{"volume":"61073","open":"2969.8","close":"2970.6","value":"2970.6","low":"2969.8","high":"2977.8","ts":"1762549200"},{"volume":"44748","open":"2977.2","close":"2974.6","value":"2974.6","low":"2972.2","high":"2977.2","ts":"1762635600"},{"volume":"1965538","open":"2978","close":"2962.6","value":"2962.6","low":"2950","high":"3009.2","ts":"1762722000"},{"volume":"1253618","open":"2966.2","close":"2979","value":"2979","low":"2953","high":"2983.8","ts":"1762808400"},{"volume":"1323181","open":"2982","close":"2949.2","value":"2949.2","low":"2935","high":"2986.2","ts":"1762894800"},{"volume":"1119194","open":"2953","close":"2951.6","value":"2951.6","low":"2945.6","high":"2972.2","ts":"1762981200"},{"volume":"1438649","open":"2955","close":"2924","value":"2924","low":"2915","high":"2968","ts":"1763067600"},{"volume":"73072","open":"2929.6","close":"2918.2","value":"2918.2","low":"2915.6","high":"2929.8","ts":"1763154000"},{"volume":"63114","open":"2917.8","close":"2917.6","value":"2917.6","low":"2911.2","high":"2919","ts":"1763240400"},{"volume":"45168","open":"2910","close":"2907","value":"2907","low":"2906.2","high":"2913.2","ts":"1763326800"},{"volume":"3186510","open":"2907","close":"2971.6","value":"2971.6","low":"2892.6","high":"2998.2","ts":"1763413200"},{"volume":"3999978","open":"2977","close":"3056","value":"3056","low":"2976.6","high":"3095","ts":"1763499600"},{"volume":"3875294","open":"3057","close":"3107","value":"3107","low":"3030.4","high":"3120","ts":"1763586000"},{"volume":"2368746","open":"3113.2","close":"3094.8","value":"3094.8","low":"3050","high":"3119","ts":"1763672400"},{"volume":"1762908","open":"3115.4","close":"3075.2","value":"3075.2","low":"3065.2","high":"3133","ts":"1763931600"},{"volume":"1236047","open":"3070.2","close":"3099.8","value":"3099.8","low":"3063.2","high":"3115","ts":"1764018000"},{"volume":"909010","open":"3097.6","close":"3095.8","value":"3095.8","low":"3085.4","high":"3108.4","ts":"1764104400"},{"volume":"1595452","open":"3098","close":"3049.4","value":"3049.4","low":"3035.8","high":"3107","ts":"1764190800"},{"volume":"1622483","open":"3050","close":"3116.6","value":"3116.6","low":"3044.2","high":"3133.2","ts":"1764277200"},{"volume":"50392","open":"3115.6","close":"3114.8","value":"3114.8","low":"3114","high":"3117","ts":"1764363600"},{"volume":"120779","open":"3116.2","close":"3130","value":"3130","low":"3114.8","high":"3132.6","ts":"1764450000"},{"volume":"1318677","open":"3136","close":"3126.4","value":"3126.4","low":"3110.4","high":"3148","ts":"1764536400"},{"volume":"1413225","open":"3128.8","close":"3129.2","value":"3129.2","low":"3119.6","high":"3158.2","ts":"1764622800"},{"volume":"1666929","open":"3092","close":"3104.6","value":"3104.6","low":"3073.6","high":"3112.8","ts":"1764709200"},{"volume":"1019986","open":"3113.6","close":"3119","value":"3119","low":"3111.8","high":"3129.6","ts":"1764795600"},{"volume":"2232104","open":"3122","close":"3190","value":"3190","low":"3115.8","high":"3193","ts":"1764882000"},{"volume":"1863230","open":"3219.4","close":"3184.8","value":"3184.8","low":"3173","high":"3243.8","ts":"1765141200"},{"volume":"100145","open":"3241.8","close":"3230.4","value":"3230.4","low":"3226.6","high":"3242.2","ts":"1765227600"},{"volume":"1131248","open":"3234.2","close":"3235","value":"3235","low":"3220.2","high":"3246","ts":"1765314000"},{"volume":"2755660","open":"3236","close":"3268.6","value":"3268.6","low":"3234.4","high":"3305","ts":"1765400400"},{"volume":"2071570","open":"3268","close":"3181","value":"3181","low":"3172.8","high":"3282.4","ts":"1765486800"},{"volume":"158649","open":"3198.8","close":"3200.6","value":"3200.6","low":"3194","high":"3205.2","ts":"1765573200"},{"volume":"99109","open":"3200.6","close":"3190","value":"3190","low":"3185.2","high":"3203.8","ts":"1765659600"},{"volume":"1874179","open":"3199","close":"3239.2","value":"3239.2","low":"3194.8","high":"3250.2","ts":"1765746000"},{"volume":"1600019","open":"3241.8","close":"3268.4","value":"3268.4","low":"3239.6","high":"3279.8","ts":"1765832400"},{"volume":"2193362","open":"3271","close":"3245.6","value":"3245.6","low":"3214.4","high":"3285.2","ts":"1765918800"},{"volume":"1490591","open":"3249.8","close":"3235.4","value":"3235.4","low":"3211.4","high":"3261","ts":"1766005200"},{"volume":"3325634","open":"3248.4","close":"3191.4","value":"3191.4","low":"3176","high":"3263","ts":"1766091600"},{"volume":"73663","open":"3198.6","close":"3196","value":"3196","low":"3192.8","high":"3199","ts":"1766178000"},{"volume":"91179","open":"3195.8","close":"3191.8","value":"3191.8","low":"3188.2","high":"3197.8","ts":"1766264400"},{"volume":"1649161","open":"3192.6","close":"3147.8","value":"3147.8","low":"3141","high":"3205","ts":"1766350800"},{"volume":"1165038","open":"3157.6","close":"3176.4","value":"3176.4","low":"3145.2","high":"3180","ts":"1766437200"},{"volume":"1334739","open":"3180","close":"3157","value":"3157","low":"3150","high":"3182.4","ts":"1766523600"},{"volume":"1278807","open":"3159.6","close":"3167","value":"3167","low":"3141.8","high":"3177","ts":"1766610000"},{"volume":"2286326","open":"3169.8","close":"3247.4","value":"3247.4","low":"3167.8","high":"3255","ts":"1766696400"},{"volume":"179628","open":"3255","close":"3253.6","value":"3253.6","low":"3251","high":"3262.4","ts":"1766782800"},{"volume":"171090","open":"3251.2","close":"3246","value":"3246","low":"3234.2","high":"3254","ts":"1766869200"},{"volume":"3733858","open":"3255","close":"3274.6","value":"3274.6","low":"3231.8","high":"3334.2","ts":"1766955600"},{"volume":"1428540","open":"3274","close":"3280","value":"3280","low":"3252.8","high":"3300","ts":"1767042000"},{"volume":"863953","open":"3280.4","close":"3267","value":"3267","low":"3248","high":"3280.8","ts":"1767560400"},{"volume":"1048284","open":"3273.8","close":"3302","value":"3302","low":"3271.6","high":"3306.8","ts":"1767646800"},{"volume":"863094","open":"3264","close":"3236.2","value":"3236.2","low":"3235","high":"3264.2","ts":"1767819600"},{"volume":"623103","open":"3236.2","close":"3240.2","value":"3240.2","low":"3211","high":"3256","ts":"1767906000"},{"volume":"47932","open":"3233.8","close":"3238.8","value":"3238.8","low":"3233.8","high":"3239","ts":"1768165200"},{"volume":"1257411","open":"3237.2","close":"3199","value":"3199","low":"3191.2","high":"3245.6","ts":"1768251600"},{"volume":"1361352","open":"3203.6","close":"3204.4","value":"3204.4","low":"3183.6","high":"3226.4","ts":"1768338000"},{"volume":"1304613","open":"3204","close":"3216.8","value":"3216.8","low":"3194","high":"3220.8","ts":"1768424400"},{"volume":"1653699","open":"3220","close":"3264","value":"3264","low":"3217.8","high":"3277.6","ts":"1768510800"},{"volume":"64325","open":"3269.8","close":"3264.8","value":"3264.8","low":"3262","high":"3269.8","ts":"1768597200"},{"volume":"48541","open":"3264.4","close":"3264","value":"3264","low":"3261.6","high":"3266.8","ts":"1768683600"},{"volume":"1455786","open":"3265.8","close":"3289.8","value":"3289.8","low":"3261.4","high":"3302.8","ts":"1768770000"},{"volume":"1419665","open":"3293.8","close":"3294","value":"3294","low":"3274.8","high":"3305","ts":"1768856400"},{"volume":"2090422","open":"3294.2","close":"3339","value":"3339","low":"3282.8","high":"3339","ts":"1768942800"},{"volume":"1838443","open":"3342","close":"3327.6","value":"3327.6","low":"3310","high":"3356","ts":"1769029200"},{"volume":"1202675","open":"3320","close":"3334.6","value":"3334.6","low":"3305.2","high":"3345","ts":"1769115600"},{"volume":"264223","open":"3335","close":"3328","value":"3328","low":"3318","high":"3339.8","ts":"1769202000"},{"volume":"184529","open":"3328","close":"3335.8","value":"3335.8","low":"3326.6","high":"3343.2","ts":"1769288400"},{"volume":"1121818","open":"3334","close":"3313.6","value":"3313.6","low":"3310.2","high":"3340.6","ts":"1769374800"},{"volume":"49142","open":"3343.2","close":"3340.2","value":"3340.2","low":"3337.2","high":"3343.6","ts":"1769461200"},{"volume":"1080834","open":"3343","close":"3330","value":"3330","low":"3328","high":"3349","ts":"1769547600"},{"volume":"2794980","open":"3333.2","close":"3377","value":"3377","low":"3333","high":"3395","ts":"1769634000"},{"volume":"1394218","open":"3375.2","close":"3331.8","value":"3331.8","low":"3319.8","high":"3382","ts":"1769720400"},{"volume":"92506","open":"3334","close":"3334.8","value":"3334.8","low":"3332","high":"3340","ts":"1769806800"},{"volume":"132019","open":"3334.8","close":"3339","value":"3339","low":"3334","high":"3342.6","ts":"1769893200"},{"volume":"1123290","open":"3339","close":"3328.8","value":"3328.8","low":"3316","high":"3342.8","ts":"1769979600"},{"volume":"1823511","open":"3331","close":"3355.6","value":"3355.6","low":"3330","high":"3385","ts":"1770066000"},{"volume":"1223866","open":"3361.6","close":"3340","value":"3340","low":"3329","high":"3377.8","ts":"1770152400"},{"volume":"1733597","open":"3340.8","close":"3310.6","value":"3310.6","low":"3302.2","high":"3362.8","ts":"1770238800"},{"volume":"976900","open":"3310.6","close":"3284.6","value":"3284.6","low":"3282","high":"3320","ts":"1770325200"},{"volume":"74727","open":"3288.6","close":"3293","value":"3293","low":"3286.6","high":"3296.8","ts":"1770411600"},{"volume":"48395","open":"3297","close":"3291.6","value":"3291.6","low":"3290.6","high":"3300.4","ts":"1770498000"},{"volume":"1061125","open":"3296.6","close":"3296.8","value":"3296.8","low":"3271.2","high":"3310","ts":"1770584400"},{"volume":"1064516","open":"3297","close":"3293.8","value":"3293.8","low":"3289","high":"3313.8","ts":"1770670800"},{"volume":"1519020","open":"3296","close":"3334.4","value":"3334.4","low":"3290","high":"3341","ts":"1770757200"},{"volume":"1196689","open":"3335","close":"3338","value":"3338","low":"3322.4","high":"3355","ts":"1770843600"},{"volume":"1635751","open":"3339.4","close":"3377","value":"3377","low":"3325","high":"3381.4","ts":"1770930000"},{"volume":"3005098","open":"3382","close":"3491.8","value":"3491.8","low":"3382","high":"3492","ts":"1771189200"},{"volume":"2128161","open":"3490","close":"3487.6","value":"3487.6","low":"3461.8","high":"3501.8","ts":"1771275600"},{"volume":"2291324","open":"3487","close":"3528.8","value":"3528.8","low":"3468.4","high":"3539.6","ts":"1771362000"},{"volume":"1068851","open":"3543","close":"3512.8","value":"3512.8","low":"3503.6","high":"3543","ts":"1771448400"},{"volume":"1031564","open":"3512.6","close":"3508.8","value":"3508.8","low":"3481","high":"3529.6","ts":"1771534800"},{"volume":"46556","open":"3509.2","close":"3506","value":"3506","low":"3498.6","high":"3509.8","ts":"1771621200"},{"volume":"89629","open":"3509.2","close":"3518","value":"3518","low":"3509.2","high":"3521.2","ts":"1771707600"},{"volume":"69935","open":"3518.4","close":"3522","value":"3522","low":"3518","high":"3524.8","ts":"1771794000"},{"volume":"1128091","open":"3525","close":"3505.4","value":"3505.4","low":"3502.2","high":"3541.8","ts":"1771880400"},{"volume":"682195","open":"3507.4","close":"3504","value":"3504","low":"3502.4","high":"3516.8","ts":"1771966800"},{"volume":"1064576","open":"3507.2","close":"3480","value":"3480","low":"3473.4","high":"3523","ts":"1772053200"},{"volume":"1310911","open":"3485","close":"3463.6","value":"3463.6","low":"3433.2","high":"3487.8","ts":"1772139600"},{"volume":"358208","open":"3462","close":"3437.2","value":"3437.2","low":"3431.2","high":"3472.4","ts":"1772226000"},{"volume":"172838","open":"3436.2","close":"3446","value":"3446","low":"3433.8","high":"3457.6","ts":"1772312400"},{"volume":"1547557","open":"3446.2","close":"3424.8","value":"3424.8","low":"3407.6","high":"3464.4","ts":"1772398800"},{"volume":"32238","open":"3383.4","close":"3383.2","value":"3383.2","low":"3380","high":"3384","ts":"1772485200"},{"volume":"1349414","open":"3385.4","close":"3378","value":"3378","low":"3365.4","high":"3408","ts":"1772571600"},{"volume":"1202273","open":"3383.8","close":"3414.6","value":"3414.6","low":"3376","high":"3423.8","ts":"1772658000"},{"volume":"1112077","open":"3418.2","close":"3376.8","value":"3376.8","low":"3376.2","high":"3423.2","ts":"1772744400"},{"volume":"1261687","open":"3376.8","close":"3432","value":"3432","low":"3090","high":"3432.2","ts":"1773003600"},{"volume":"51852","open":"3384","close":"3389","value":"3389","low":"3380.6","high":"3389","ts":"1773090000"},{"volume":"890871","open":"3389","close":"3374.6","value":"3374.6","low":"3364.4","high":"3401.2","ts":"1773176400"},{"volume":"991174","open":"3375","close":"3375.2","value":"3375.2","low":"3365.4","high":"3391.6","ts":"1773262800"},{"volume":"888418","open":"3381","close":"3376.6","value":"3376.6","low":"3375","high":"3414.2","ts":"1773349200"},{"volume":"45356","open":"3378.8","close":"3384","value":"3384","low":"3376.8","high":"3385","ts":"1773435600"},{"volume":"49716","open":"3384","close":"3392","value":"3392","low":"3384","high":"3392.4","ts":"1773522000"},{"volume":"829552","open":"3398","close":"3382","value":"3382","low":"3373.8","high":"3408.4","ts":"1773608400"},{"volume":"1182209","open":"3384","close":"3356.8","value":"3356.8","low":"3347.2","high":"3390.6","ts":"1773694800"},{"volume":"1209960","open":"3358.8","close":"3343","value":"3343","low":"3337.4","high":"3375.8","ts":"1773781200"},{"volume":"959250","open":"3339.8","close":"3329.2","value":"3329.2","low":"3311.2","high":"3341.4","ts":"1773867600"},{"volume":"1476080","open":"3332","close":"3337.8","value":"3337.8","low":"3330.2","high":"3403","ts":"1773954000"},{"volume":"1621390","open":"3340.2","close":"3311.8","value":"3311.8","low":"3281","high":"3349.8","ts":"1774213200"},{"volume":"939288","open":"3317.8","close":"3336.8","value":"3336.8","low":"3307.2","high":"3355.4","ts":"1774299600"},{"volume":"423017","open":"3329","close":"3330","value":"3330","low":"3316.4","high":"3335.6","ts":"1774386000"},{"volume":"850926","open":"3331.8","close":"3304","value":"3304","low":"3300.8","high":"3335.4","ts":"1774472400"},{"volume":"1203321","open":"3307.6","close":"3240.6","value":"3240.6","low":"3238.4","high":"3314.8","ts":"1774558800"},{"volume":"107230","open":"3243.2","close":"3219.2","value":"3219.2","low":"3216","high":"3243.2","ts":"1774645200"},{"volume":"51966","open":"3220","close":"3233","value":"3233","low":"3218.6","high":"3233.6","ts":"1774731600"},{"volume":"1216614","open":"3239.4","close":"3221","value":"3221","low":"3192","high":"3253.4","ts":"1774818000"},{"volume":"1415879","open":"3227","close":"3229.6","value":"3229.6","low":"3217","high":"3286.4","ts":"1774904400"},{"volume":"860339","open":"3233.4","close":"3249.8","value":"3249.8","low":"3226","high":"3262.6","ts":"1774990800"},{"volume":"924840","open":"3250.4","close":"3241","value":"3241","low":"3217.2","high":"3255.4","ts":"1775077200"},{"volume":"899268","open":"3244","close":"3211.6","value":"3211.6","low":"3203.2","high":"3265","ts":"1775163600"},{"volume":"31600","open":"3211.6","close":"3212.2","value":"3212.2","low":"3211.6","high":"3217","ts":"1775250000"},{"volume":"36716","open":"3212.8","close":"3213.8","value":"3213.8","low":"3212.6","high":"3222.8","ts":"1775336400"},{"volume":"1021044","open":"3219","close":"3217.2","value":"3217.2","low":"3196.4","high":"3230","ts":"1775422800"},{"volume":"1441914","open":"3218.8","close":"3186.8","value":"3186.8","low":"3184","high":"3243.2","ts":"1775509200"},{"volume":"816187","open":"3199","close":"3197.6","value":"3197.6","low":"3194","high":"3217.2","ts":"1775595600"},{"volume":"754375","open":"3200","close":"3185","value":"3185","low":"3171.4","high":"3204.8","ts":"1775682000"},{"volume":"928345","open":"3185.2","close":"3196","value":"3196","low":"3165.2","high":"3208.6","ts":"1775768400"},{"volume":"18882848","open":"321.02","close":"326.26","value":"326.26","low":"321.02","high":"329.24","ts":"1776373200"},{"volume":"714862","open":"326.26","close":"325.54","value":"325.54","low":"325.4","high":"326.44","ts":"1776459600"},{"volume":"549167","open":"325.92","close":"326.48","value":"326.48","low":"325.78","high":"326.56","ts":"1776546000"},{"volume":"8319869","open":"326.68","close":"325.7","value":"325.7","low":"324.52","high":"327.42","ts":"1776632400"},{"volume":"5643058","open":"325.78","close":"323.3","value":"323.3","low":"322.5","high":"325.94","ts":"1776718800"},{"volume":"8059183","open":"323.58","close":"327.02","value":"327.02","low":"318.62","high":"327.28","ts":"1776805200"},{"volume":"5863876","open":"327.04","close":"327.3","value":"327.3","low":"326.02","high":"328.2","ts":"1776891600"},{"volume":"12419468","open":"327.48","close":"320.16","value":"320.16","low":"319.6","high":"327.56","ts":"1776978000"},{"volume":"298881","open":"320.72","close":"320.36","value":"320.36","low":"320.2","high":"320.98","ts":"1777064400"},{"volume":"356216","open":"320.46","close":"320.12","value":"320.12","low":"319.9","high":"320.6","ts":"1777150800"},{"volume":"5348104","open":"320.16","close":"317.64","value":"317.64","low":"317.56","high":"321.5","ts":"1777237200"},{"volume":"1481357","open":"312.08","close":"310.72","value":"310.72","low":"310.6","high":"312.24","ts":"1777323600"},{"volume":"23070492","open":"311","close":"306.5","value":"306.5","low":"303.6","high":"313.68","ts":"1777410000"},{"volume":"8519704","open":"306.6","close":"305.36","value":"305.36","low":"304.08","high":"308.9","ts":"1777496400"},{"volume":"365620","open":"305.32","close":"305.2","value":"305.2","low":"305","high":"305.54","ts":"1777669200"},{"volume":"308183","open":"305.28","close":"305.76","value":"305.76","low":"305.18","high":"305.94","ts":"1777755600"},{"volume":"735774","open":"306","close":"307.58","value":"307.58","low":"306","high":"308.04","ts":"1777842000"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"1200","ts":"1572210000"},{"value":"1225.8","ts":"1573074000"},{"value":"1186.2","ts":"1575579600"},{"value":"1398.4","ts":"1578603600"},{"value":"1670.6","ts":"1581282000"},{"value":"1437.4","ts":"1583096400"},{"value":"860.8","ts":"1585688400"},{"value":"1040.8","ts":"1589317200"},{"value":"1258.6","ts":"1591045200"},{"value":"1503.8","ts":"1593982800"},{"value":"1884","ts":"1596488400"},{"value":"1835.8","ts":"1598994000"},{"value":"2006","ts":"1601499600"},{"value":"2277.2","ts":"1605042000"},{"value":"4512.2","ts":"1620248400"},{"value":"5308.4","ts":"1622754000"},{"value":"6383.2","ts":"1625173200"},{"value":"6414.6","ts":"1627938000"},{"value":"6961.2","ts":"1630875600"},{"value":"6667.8","ts":"1633294800"},{"value":"7790.8","ts":"1635714000"},{"value":"7307.6","ts":"1638478800"},{"value":"6363.8","ts":"1641157200"},{"value":"5664.5","ts":"1643662800"},{"value":"2990","ts":"1648501200"},{"value":"3664","ts":"1649019600"},{"value":"2402","ts":"1651611600"},{"value":"2018","ts":"1654203600"},{"value":"2012","ts":"1656882000"},{"value":"1884.5","ts":"1659301200"},{"value":"2766.5","ts":"1662066000"},{"value":"2640","ts":"1664830800"},{"value":"2614","ts":"1667260800"},{"value":"2719","ts":"1670198400"},{"value":"2590","ts":"1672704000"},{"value":"2791","ts":"1675641600"},{"value":"2538.5","ts":"1678060800"},{"value":"2504.5","ts":"1680555600"},{"volume":"2677","open":"2678","close":"2679","value":"2679","low":"2677","high":"2679","ts":"1682974800"},{"volume":"3220.5","open":"3221.5","close":"3224","value":"3224","low":"3220.5","high":"3224","ts":"1685912400"},{"volume":"241","open":"3233.5","close":"3231","value":"3231","low":"3231","high":"3233.5","ts":"1688331600"},{"volume":"381","open":"3517.5","close":"3518","value":"3518","low":"3513.5","high":"3518","ts":"1691096400"},{"volume":"166","open":"3640","close":"3639.5","value":"3639.5","low":"3638.5","high":"3640","ts":"1693515600"},{"volume":"157","open":"3267.5","close":"3267.5","value":"3267.5","low":"3267","high":"3267.5","ts":"1696280400"},{"volume":"21","open":"3434.5","close":"3434.5","value":"3434.5","low":"3434.5","high":"3435.5","ts":"1699218000"},{"volume":"8","open":"3241.5","close":"3243.5","value":"3243.5","low":"3241.5","high":"3243.5","ts":"1701637200"},{"volume":"767","open":"3288","close":"3285","value":"3285","low":"3282.5","high":"3288.5","ts":"1704229200"},{"volume":"91","open":"3174.5","close":"3175","value":"3175","low":"3174","high":"3175","ts":"1707080400"},{"volume":"3508","open":"3060.5","close":"3067","value":"3067","low":"3060","high":"3068","ts":"1710709200"},{"volume":"153","open":"3205.5","close":"3205","value":"3205","low":"3205","high":"3205.5","ts":"1711918800"},{"volume":"17","open":"3079","close":"3079","value":"3079","low":"3079","high":"3079","ts":"1714597200"},{"volume":"2159","open":"2797.5","close":"2804","value":"2804","low":"2797","high":"2804","ts":"1717362000"},{"volume":"1494","open":"2988.5","close":"2991.5","value":"2991.5","low":"2988","high":"2991.5","ts":"1719781200"},{"volume":"4217","open":"2573","close":"2574","value":"2574","low":"2572","high":"2574","ts":"1722546000"},{"volume":"2408","open":"2255.5","close":"2256","value":"2256","low":"2255","high":"2256","ts":"1725310800"},{"volume":"2151","open":"2558.5","close":"2560.5","value":"2560.5","low":"2557","high":"2560.5","ts":"1727730000"},{"volume":"11801","open":"2313.6","close":"2312.6","value":"2312.6","low":"2311","high":"2314","ts":"1730494800"},{"volume":"6196687","open":"2397.8","close":"2352","value":"2352","low":"2340","high":"2402.6","ts":"1733173200"},{"volume":"4642298","open":"2755","close":"2687.6","value":"2687.6","low":"2678","high":"2765","ts":"1735851600"},{"volume":"2484728","open":"3041","close":"3000.6","value":"3000.6","low":"2992.8","high":"3056.8","ts":"1738616400"},{"volume":"2438767","open":"3329.8","close":"3383.2","value":"3383.2","low":"3299","high":"3416","ts":"1741035600"},{"volume":"4635145","open":"3368","close":"3252.2","value":"3252.2","low":"3231","high":"3424","ts":"1743454800"},{"volume":"2645295","open":"3180","close":"3006.8","value":"3006.8","low":"3002","high":"3180","ts":"1746133200"},{"volume":"1281826","open":"3193","close":"3128.6","value":"3128.6","low":"3109","high":"3193","ts":"1748725200"},{"volume":"1783815","open":"3271","close":"3278.8","value":"3278.8","low":"3268","high":"3301.2","ts":"1751317200"},{"volume":"1983917","open":"3162.8","close":"3144.4","value":"3144.4","low":"3122","high":"3183","ts":"1753995600"},{"volume":"1149265","open":"3340","close":"3342.6","value":"3342.6","low":"3331.4","high":"3363","ts":"1756674000"},{"volume":"1716157","open":"3083.4","close":"3052.2","value":"3052.2","low":"3035.2","high":"3092.6","ts":"1759266000"},{"volume":"665995","open":"2940.6","close":"2943.6","value":"2943.6","low":"2933","high":"2959.8","ts":"1761944400"},{"volume":"1318677","open":"3136","close":"3126.4","value":"3126.4","low":"3110.4","high":"3148","ts":"1764536400"},{"volume":"863953","open":"3280.4","close":"3267","value":"3267","low":"3248","high":"3280.8","ts":"1767560400"},{"volume":"132019","open":"3334.8","close":"3339","value":"3339","low":"3334","high":"3342.6","ts":"1769893200"},{"volume":"172838","open":"3436.2","close":"3446","value":"3446","low":"3433.8","high":"3457.6","ts":"1772312400"},{"volume":"860339","open":"3233.4","close":"3249.8","value":"3249.8","low":"3226","high":"3262.6","ts":"1774990800"},{"volume":"365620","open":"305.32","close":"305.2","value":"305.2","low":"305","high":"305.54","ts":"1777669200"}]}],"initialActiveTab":"month","assetName":"Т-Технологии","ticker":"T","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 085 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4181,4164,4170.5,4150,4146.5,4068,4053.5,4063.5,4075.5,4076,3971.5,4014,4013.5,4027,4040,4055,4060,4045,4056,4052.5,4066.5,4085],"halfYearValue":[3800,3800,3883,3883,4346,4346,4574.5,4574.5,4574.5,4737,4737,4708,4708,4564,4564,4564,4231.5,4231.5,4169,4169,4085,4085],"allTimeValue":[4148.5,4031,4014,4121,4022,4282,4175,4329.5,4190,4377,4210,3902.5,3800,3883,4346,4574.5,4737,4708,4564,4231.5,4169,4085],"monthValue":[4142,4154.5,4182,4210,4162,4150.5,4143.5,4076.5,4169,4278,4288,4298,4315.5,4350.5,4343,4284.5,4188.5,4151,4013.5,4060,4071,4085],"yearValue":[3948.5,3990.5,4194,4135.5,3993,4263,4355.5,4296,4127.5,3902.5,3996,4072.5,4105.5,4324,4498,4756,4596,4811.5,4521.5,4223,4288,4085],"dayValue":[4058,4057.5,4054.5,4052.5,4052,4054,4052.5,4055,4057,4057,4057.5,4057,4057.5,4060,4063.5,4064.5,4066.5,4065.5,4071,4078,4081.5,4085],"quarterValue":[4737,4737,4737,4708,4708,4708,4708,4564,4564,4564,4564,4231.5,4231.5,4231.5,4231.5,4169,4169,4169,4169,4085,4085,4085]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"14 ₽","relativeDelta":"0,34%","direction":"positive"},"weekDelta":{"absoluteDelta":"−96 ₽","relativeDelta":"−2,3%","direction":"negative"},"monthDelta":{"absoluteDelta":"−57 ₽","relativeDelta":"−1,38%","direction":"negative"},"yearDelta":{"absoluteDelta":"136,50 ₽","relativeDelta":"3,46%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"−63,50 ₽","relativeDelta":"−1,53%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"121,04 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[123.28,123.92,123.5,123.28,123.42,121.78,120.57,120.84,120.76,120.91,118.3,118.49,118.85,121.66,119.96,120.75,120.7,120.35,120.39,120.45,120.71,121.04],"halfYearValue":[115.27,115.27,115.27,115.27,127.25,127.25,127.25,127.25,127.25,127.25,127.25,128.68,128.68,128.68,128.68,128.68,128.68,128.68,121.04,121.04,121.04,121.04],"allTimeValue":[275.36,312.32,164.83,171.62,176,130.87,136.49,162.4,117.55,156.7,189.26,349.46,243.8,166.45,164.18,129.45,125.4,139.39,115.27,127.25,128.68,121.04],"monthValue":[133.02,132.8,133.32,133.3,128.74,127.84,131.3,128.05,127.9,127.56,124.68,125.78,125.83,125.15,125.17,123.25,123.31,123.29,119.04,121.13,120.66,121.04],"yearValue":[141.1,136.5,126.17,126.69,116.69,122.86,138.14,134.91,125,114.14,126.02,121.06,124.06,127.88,125.36,127.6,125.65,127.1,130.21,133.99,124.68,121.04],"dayValue":[120.4,120.43,120.5,120.46,120.41,120.41,120.45,120.4,120.42,120.41,120.4,120.41,120.44,120.44,120.45,120.6,120.68,120.62,120.74,120.55,120.88,121.04],"quarterValue":[127.25,127.25,127.25,127.25,127.25,127.25,128.68,128.68,128.68,128.68,128.68,128.68,128.68,128.68,128.68,128.68,121.04,121.04,121.04,121.04,121.04,121.04]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,38 ₽","relativeDelta":"0,31%","direction":"positive"},"weekDelta":{"absoluteDelta":"−2,24 ₽","relativeDelta":"−1,82%","direction":"negative"},"monthDelta":{"absoluteDelta":"−11,98 ₽","relativeDelta":"−9,01%","direction":"negative"},"yearDelta":{"absoluteDelta":"−20,06 ₽","relativeDelta":"−14,22%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−154,32 ₽","relativeDelta":"−56,04%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"307,58 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[320.86,319.22,319.08,317.82,318.04,315.12,311.28,311.58,311.7,312.22,304.66,306.3,306.64,306.64,305.46,305.5,305.32,305.16,305.2,305.6,305.76,307.58],"halfYearValue":[2969.8,2949.2,3107,3114.8,3230.4,3268.4,3176.4,3267,3216.8,3327.6,3331.8,3284.6,3491.8,3522,3424.8,3375.2,3329.2,3219.2,3213.8,325.54,320.12,307.58],"allTimeValue":[1200,1821,6705,4475,2700,2720,3337.5,3416,3086,2448.5,3143.8,3102,3194.4,3358,3377.6,3112.2,2991,3230.4,3264.8,3508.8,3240.6,307.58],"monthValue":[3211.6,3212.2,3213.8,3217.2,3197.6,3185,3196,326.26,325.54,326.48,325.7,327.02,327.3,320.16,320.36,320.12,317.64,310.72,305.36,305.2,305.76,307.58],"yearValue":[3042,3059,3226.8,3240.6,3199.8,3246.6,3343.2,3334.8,3188,3052.2,3153.6,2968.4,3075.2,3268.6,3253.6,3289.8,3355.6,3506,3389,3240.6,325.54,307.58],"dayValue":[305.2,305.2,305.22,305.26,305.24,305.42,305.6,305.62,305.5,305.66,305.7,305.66,305.64,305.64,305.68,305.62,305.76,305.78,305.76,307.22,307.68,307.58],"quarterValue":[3355.6,3293,3293.8,3491.8,3508.8,3522,3463.6,3383.2,3376.8,3375.2,3382,3329.2,3330,3233,3249.8,3213.8,3185,325.54,327.02,320.12,306.5,307.58]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,82 ₽","relativeDelta":"0,6%","direction":"positive"},"weekDelta":{"absoluteDelta":"−13,28 ₽","relativeDelta":"−4,14%","direction":"negative"},"monthDelta":{"absoluteDelta":"−2 904,02 ₽","relativeDelta":"−90,42%","direction":"negative"},"yearDelta":{"absoluteDelta":"−2 734,42 ₽","relativeDelta":"−89,89%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−892,42 ₽","relativeDelta":"−74,37%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"58,51 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[62.65,62.86,62.2,61.9,60.31,59.88,59.2,59.2,59.06,59.8,58.44,58.8,57.98,58.28,57.63,58.46,58.22,58.26,58.22,58.24,58.26,58.51],"halfYearValue":[67.37,67.37,67.37,67.37,73.57,73.57,73.57,73.57,73.57,73.57,73.57,70.79,70.79,70.79,70.79,70.79,70.79,70.79,58.51,58.51,58.51,58.51],"allTimeValue":[114,865.99,693.7,212.3,61.5,65,57.01,151.95,79.35,66.33,149.82,114.49,152.85,296.54,112.84,89.21,88.53,79.02,67.37,73.57,70.79,58.51],"monthValue":[65.35,65.5,65.53,65.27,65.47,65.79,65.45,63.92,63.72,64.98,64.65,64.79,66.04,66.37,66.17,63.26,63.12,61.72,57.94,58.18,58.15,58.51],"yearValue":[89.21,87.47,88,81.58,83.62,84.87,88.47,79.02,76.51,63.95,71.24,67.31,70.17,77.5,73.57,73.79,73.31,74.22,73.79,67.32,64.65,58.51],"dayValue":[58.11,58.23,58.4,58.3,58.25,58.26,58.23,58.24,58.24,58.23,58.23,58.28,58.29,58.3,58.29,58.33,58.18,58.25,58.22,58.2,58.45,58.51],"quarterValue":[73.57,73.57,73.57,73.57,73.57,73.57,70.79,70.79,70.79,70.79,70.79,70.79,70.79,70.79,70.79,70.79,58.51,58.51,58.51,58.51,58.51,58.51]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,36 ₽","relativeDelta":"0,62%","direction":"positive"},"weekDelta":{"absoluteDelta":"−4,14 ₽","relativeDelta":"−6,61%","direction":"negative"},"monthDelta":{"absoluteDelta":"−6,84 ₽","relativeDelta":"−10,47%","direction":"negative"},"yearDelta":{"absoluteDelta":"−30,70 ₽","relativeDelta":"−34,41%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−55,49 ₽","relativeDelta":"−48,68%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"320,94 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[325.39,323.75,323.52,322.37,322.07,320.13,320.1,319.99,320.58,321.61,318.14,319.66,320.86,320.86,319.64,319.99,320.35,320.58,320.58,320.84,320.89,320.94],"halfYearValue":[283.3,283.3,283.3,283.3,299.92,299.92,299.92,299.92,299.92,299.92,299.92,314.05,314.05,314.05,314.05,314.05,314.05,314.05,320.94,320.94,320.94,320.94],"allTimeValue":[49.65,93.79,39.07,98.37,96,91.3,60.13,120.08,184.51,196.8,232.65,357.43,137.73,235.67,300.38,277,314.65,317.51,283.3,299.92,314.05,320.94],"monthValue":[314.65,315.12,318.98,317.87,317.51,317.29,317.64,316.8,317.11,322.16,323.87,324.75,325.3,326.5,327.39,325.19,324.98,321.99,320.09,319.81,320.96,320.94],"yearValue":[301.8,303.98,314.65,312.84,310.2,303.97,315.17,309.2,304.5,280.4,304,297.97,299.53,304.39,299.9,306.88,301.75,317.53,317.63,316.27,323.87,320.94],"dayValue":[320.65,320.83,320.84,320.85,320.83,320.87,320.84,320.8,320.82,320.88,320.78,320.82,320.85,320.87,320.9,320.85,320.89,320.92,320.96,321.05,321.05,320.94],"quarterValue":[299.92,299.92,299.92,299.92,299.92,299.92,314.05,314.05,314.05,314.05,314.05,314.05,314.05,314.05,314.05,314.05,320.94,320.94,320.94,320.94,320.94,320.94]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,019989 ₽","relativeDelta":"−0,01%","direction":"negative"},"weekDelta":{"absoluteDelta":"−4,45 ₽","relativeDelta":"−1,37%","direction":"negative"},"monthDelta":{"absoluteDelta":"6,29 ₽","relativeDelta":"2%","direction":"positive"},"yearDelta":{"absoluteDelta":"19,14 ₽","relativeDelta":"6,34%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"271,29 ₽","relativeDelta":"546,41%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"08:25","dateInfo":"04.05.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"307,58 ₽","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 08:25, дата 04.05.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"8929","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,82 ₽","relativeDelta":"0,6%","direction":"positive"},"weekDelta":{"absoluteDelta":"−13,28 ₽","relativeDelta":"−4,14%","direction":"negative"},"monthDelta":{"absoluteDelta":"−2 904,02 ₽","relativeDelta":"−90,42%","direction":"negative"},"yearDelta":{"absoluteDelta":"−2 734,42 ₽","relativeDelta":"−89,89%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−892,42 ₽","relativeDelta":"−74,37%","direction":"negative"}},"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":"+zytfrYe3wcL3LihIEDurg==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4ho9w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"4ho93":{"state":{"items":[{"params":{"containerId":"adfox_177503223801042376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgw"}},"subtitle":"Актуальные курсы валют к рублю на сегодня","text":"Актуальные курсы валют к рублю на сегодня","buttonText":"Посмотреть","title":"Курсы валют","type":"adfox","iconType":"currencies","url":"/finance/currencies"},{"subtitle":"435 предложений от 85 банков","text":"435 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1777873277293907-11357728115558939570-balancer-l7leveler-kubr-yp-vla-140-BAL"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"params":{"containerId":"adfox_177503223717332376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgx"}},"subtitle":"Котировки российских и зарубежных компаний","text":"Котировки российских и зарубежных компаний","buttonText":"Посмотреть","title":"Акции","type":"adfox","iconType":"quote","url":"/finance/quote"}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4ho9w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"4ho94":{"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":"4ho9w06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}