Стоимость акции Циана (CNRU) за последний месяц выросла на 37,00 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
CNRUЦианБиржа MOEX, время открытия 15:00, дата 02.04.2026
{"6mkc0":{"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%2BCNRU%26ncrnd%3D17179","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%2BCNRU%26ncrnd%3D17179&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки CNRU","reqid":"1775132589479251-14408791673096471815-balancer-l7leveler-kubr-yp-klg-254-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки CNRU\"}","counters":{"type":"b","data":{"$header":"6mkcz000","logo":"6mkcz001","advanced-search":"6mkcz002","login":"6mkcz004","usermenu":"6mkcz005","market-cart":"6mkcz007","more-button":"6mkcz008","cbir":"6mkcz009","clear":"6mkcz00a","submit":"6mkcz00b","alice":"6mkcz00c","favorites":"6mkcz00d","$navigation":"6mkcz00e","item":"6mkcz01h","tab-search":"6mkcz010","tab-search_neuro":"6mkcz012","tab-finance":"6mkcz014","tab-images":"6mkcz016","tab-video":"6mkcz018","tab-maps":"6mkcz01a","tab-shopping":"6mkcz01c","tab-realty":"6mkcz01e","tab-translate":"6mkcz01g","tab-all":"6mkcz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"3337909671775132585"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6mkcw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"6mkc1":{"state":{"title":"Акции Циан (CNRU)","subtitle":"Стоимость акции Циана (CNRU) за последний месяц выросла на 37,00 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6mkcw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"6mkc2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"2","open":"620","close":"620","value":"620","low":"620","high":"620","ts":"1775044500"},{"volume":"14","open":"620","close":"620","value":"620","low":"619.4","high":"620","ts":"1775044800"},{"volume":"4","open":"619.8","close":"619.8","value":"619.8","low":"619.8","high":"619.8","ts":"1775045100"},{"volume":"19","open":"619.4","close":"620","value":"620","low":"619.4","high":"620","ts":"1775045400"},{"volume":"3","open":"620","close":"619.6","value":"619.6","low":"619.6","high":"620","ts":"1775045700"},{"volume":"246","open":"619.8","close":"619.8","value":"619.8","low":"619.4","high":"619.8","ts":"1775046000"},{"volume":"9","open":"619.8","close":"619.8","value":"619.8","low":"619.8","high":"619.8","ts":"1775046300"},{"volume":"16","open":"619.8","close":"619.6","value":"619.6","low":"619.6","high":"619.8","ts":"1775046600"},{"volume":"88","open":"619.6","close":"619.6","value":"619.6","low":"619.4","high":"619.6","ts":"1775046900"},{"volume":"337","open":"619.8","close":"619.4","value":"619.4","low":"619.4","high":"619.8","ts":"1775047200"},{"volume":"86","open":"618.6","close":"618.8","value":"618.8","low":"618.6","high":"618.8","ts":"1775047500"},{"volume":"6","open":"619.8","close":"619.8","value":"619.8","low":"619.8","high":"619.8","ts":"1775047800"},{"volume":"947","open":"619.6","close":"619.8","value":"619.8","low":"619.6","high":"619.8","ts":"1775048100"},{"volume":"119","open":"619.6","close":"619.8","value":"619.8","low":"619.6","high":"619.8","ts":"1775048400"},{"volume":"4","open":"619.8","close":"619.8","value":"619.8","low":"619.8","high":"619.8","ts":"1775048700"},{"volume":"66","open":"619.8","close":"619.8","value":"619.8","low":"619.8","high":"619.8","ts":"1775049000"},{"volume":"8","open":"619.6","close":"619.6","value":"619.6","low":"619.6","high":"619.8","ts":"1775049300"},{"volume":"137","open":"620.8","close":"621","value":"621","low":"620.8","high":"621.2","ts":"1775049600"},{"volume":"5","open":"621.4","close":"621.4","value":"621.4","low":"621.4","high":"621.4","ts":"1775049900"},{"volume":"2999","open":"621.4","close":"621.4","value":"621.4","low":"621.4","high":"622","ts":"1775050200"},{"volume":"10","open":"622","close":"622","value":"622","low":"622","high":"622","ts":"1775050500"},{"volume":"2","open":"622","close":"622","value":"622","low":"622","high":"622","ts":"1775050800"},{"volume":"3","open":"621.8","close":"622","value":"622","low":"621.8","high":"622","ts":"1775051100"},{"volume":"3","open":"621.8","close":"621.8","value":"621.8","low":"621.8","high":"621.8","ts":"1775051400"},{"volume":"182","open":"622","close":"621.2","value":"621.2","low":"621.2","high":"622","ts":"1775051700"},{"volume":"20","open":"622","close":"622.4","value":"622.4","low":"622","high":"622.4","ts":"1775052000"},{"volume":"49","open":"622.2","close":"622.2","value":"622.2","low":"622.2","high":"622.4","ts":"1775052300"},{"volume":"4","open":"621.6","close":"621.6","value":"621.6","low":"621.6","high":"621.6","ts":"1775052600"},{"volume":"6","open":"622.2","close":"622.2","value":"622.2","low":"622.2","high":"622.2","ts":"1775052900"},{"volume":"2","open":"622.2","close":"623","value":"623","low":"622.2","high":"623","ts":"1775053200"},{"volume":"13","open":"623","close":"623","value":"623","low":"622.2","high":"623","ts":"1775053500"},{"volume":"8","open":"622.8","close":"622.8","value":"622.8","low":"622.8","high":"622.8","ts":"1775053800"},{"volume":"118","open":"622.8","close":"622.2","value":"622.2","low":"622.2","high":"622.8","ts":"1775054100"},{"volume":"183","open":"623","close":"622.4","value":"622.4","low":"622.4","high":"623","ts":"1775054400"},{"volume":"6","open":"622.8","close":"622.6","value":"622.6","low":"622.6","high":"622.8","ts":"1775054700"},{"volume":"113","open":"623","close":"623","value":"623","low":"623","high":"623","ts":"1775055000"},{"volume":"60","open":"623","close":"623","value":"623","low":"622.6","high":"623","ts":"1775055300"},{"volume":"160","open":"623.2","close":"623.2","value":"623.2","low":"622.6","high":"623.2","ts":"1775055600"},{"volume":"289","open":"622.6","close":"623.4","value":"623.4","low":"622.6","high":"623.4","ts":"1775055900"},{"volume":"2","open":"622.6","close":"622.6","value":"622.6","low":"622.6","high":"622.6","ts":"1775056200"},{"volume":"806","open":"623.2","close":"623.4","value":"623.4","low":"623.2","high":"623.8","ts":"1775056500"},{"volume":"11","open":"623.4","close":"623.4","value":"623.4","low":"623.4","high":"623.4","ts":"1775056800"},{"volume":"646","open":"623","close":"622.4","value":"622.4","low":"622.4","high":"623","ts":"1775057100"},{"volume":"66","open":"624.6","close":"625.4","value":"625.4","low":"624.6","high":"625.4","ts":"1775057400"},{"volume":"1","open":"626.2","close":"626.2","value":"626.2","low":"626.2","high":"626.2","ts":"1775057700"},{"volume":"31","open":"627.8","close":"627.8","value":"627.8","low":"627.6","high":"627.8","ts":"1775058000"},{"volume":"2","open":"628.2","close":"628.2","value":"628.2","low":"628.2","high":"628.2","ts":"1775058300"},{"volume":"51","open":"627.8","close":"627.8","value":"627.8","low":"627.8","high":"627.8","ts":"1775058600"},{"volume":"18","open":"627.8","close":"627.8","value":"627.8","low":"627.8","high":"627.8","ts":"1775058900"},{"volume":"1","open":"627","close":"627","value":"627","low":"627","high":"627","ts":"1775059200"},{"volume":"1371","open":"626.4","close":"626.6","value":"626.6","low":"625","high":"626.6","ts":"1775059500"},{"volume":"11","open":"625.8","close":"626.8","value":"626.8","low":"625.8","high":"626.8","ts":"1775059800"},{"volume":"2","open":"625.8","close":"625.8","value":"625.8","low":"625.8","high":"625.8","ts":"1775060100"},{"volume":"47","open":"625.8","close":"625.8","value":"625.8","low":"625.8","high":"625.8","ts":"1775060400"},{"volume":"137","open":"625.4","close":"625.4","value":"625.4","low":"625.4","high":"625.4","ts":"1775060700"},{"volume":"4","open":"625.4","close":"625.4","value":"625.4","low":"625.4","high":"625.4","ts":"1775061000"},{"volume":"2","open":"625.2","close":"625.2","value":"625.2","low":"625.2","high":"625.2","ts":"1775061300"},{"volume":"1","open":"625.4","close":"625.4","value":"625.4","low":"625.4","high":"625.4","ts":"1775061600"},{"volume":"40","open":"625.4","close":"625.4","value":"625.4","low":"625.4","high":"625.4","ts":"1775061900"},{"volume":"15","open":"625.4","close":"625.4","value":"625.4","low":"625.4","high":"625.4","ts":"1775062200"},{"volume":"4","open":"625.6","close":"625.6","value":"625.6","low":"625.6","high":"625.6","ts":"1775062500"},{"volume":"11","open":"625.6","close":"625.6","value":"625.6","low":"625.6","high":"625.6","ts":"1775062800"},{"volume":"571","open":"626","close":"626.2","value":"626.2","low":"626","high":"626.2","ts":"1775063100"},{"volume":"40","open":"626.6","close":"626.6","value":"626.6","low":"626.6","high":"626.6","ts":"1775063400"},{"volume":"40","open":"627.2","close":"627.2","value":"627.2","low":"627.2","high":"627.2","ts":"1775063700"},{"volume":"4","open":"626.8","close":"626.8","value":"626.8","low":"626.8","high":"626.8","ts":"1775064000"},{"volume":"119","open":"627.8","close":"628","value":"628","low":"627.2","high":"628","ts":"1775064300"},{"volume":"3","open":"627.8","close":"627.8","value":"627.8","low":"627.8","high":"627.8","ts":"1775064600"},{"volume":"6","open":"627.8","close":"627.4","value":"627.4","low":"627.4","high":"627.8","ts":"1775064900"},{"volume":"155","open":"627.8","close":"628","value":"628","low":"627.8","high":"628","ts":"1775065200"},{"volume":"6","open":"628","close":"627.2","value":"627.2","low":"627.2","high":"628","ts":"1775065500"},{"volume":"5","open":"627.6","close":"627.6","value":"627.6","low":"627.6","high":"627.6","ts":"1775065800"},{"volume":"10","open":"627","close":"627","value":"627","low":"627","high":"627","ts":"1775066100"},{"volume":"4","open":"627.6","close":"627.6","value":"627.6","low":"627.6","high":"627.6","ts":"1775066400"},{"volume":"23","open":"627.6","close":"627.8","value":"627.8","low":"627.6","high":"627.8","ts":"1775066700"},{"volume":"25","open":"627.8","close":"627.8","value":"627.8","low":"627.8","high":"627.8","ts":"1775067000"},{"volume":"2","open":"627.8","close":"627.8","value":"627.8","low":"627.8","high":"627.8","ts":"1775067300"},{"volume":"1","open":"626.8","close":"626.8","value":"626.8","low":"626.8","high":"626.8","ts":"1775067600"},{"volume":"3","open":"627.4","close":"627.4","value":"627.4","low":"627.4","high":"627.4","ts":"1775067900"},{"volume":"17","open":"627.4","close":"627","value":"627","low":"627","high":"627.4","ts":"1775068200"},{"volume":"460","open":"626.4","close":"626","value":"626","low":"625.8","high":"626.4","ts":"1775068500"},{"volume":"1","open":"627","close":"627","value":"627","low":"627","high":"627","ts":"1775068800"},{"volume":"5","open":"626.6","close":"626.6","value":"626.6","low":"626.6","high":"626.6","ts":"1775069100"},{"volume":"19","open":"626.8","close":"626.8","value":"626.8","low":"626.8","high":"626.8","ts":"1775069400"},{"volume":"9","open":"626.4","close":"626.4","value":"626.4","low":"626.4","high":"626.4","ts":"1775069700"},{"volume":"23","open":"626.8","close":"626.8","value":"626.8","low":"626.8","high":"626.8","ts":"1775070000"},{"volume":"1","open":"626.8","close":"626.8","value":"626.8","low":"626.8","high":"626.8","ts":"1775070300"},{"volume":"7","open":"627","close":"627.2","value":"627.2","low":"627","high":"627.2","ts":"1775070600"},{"volume":"2","open":"627.6","close":"627.6","value":"627.6","low":"627.6","high":"627.6","ts":"1775070900"},{"volume":"22","open":"626","close":"626","value":"626","low":"626","high":"627.2","ts":"1775071200"},{"volume":"1","open":"627.2","close":"627.2","value":"627.2","low":"627.2","high":"627.2","ts":"1775071500"},{"volume":"2","open":"626.4","close":"626.4","value":"626.4","low":"626.4","high":"626.4","ts":"1775071800"},{"volume":"9","open":"626.6","close":"626.6","value":"626.6","low":"626","high":"626.6","ts":"1775072100"},{"volume":"14","open":"626.6","close":"626.6","value":"626.6","low":"626.2","high":"626.6","ts":"1775072400"},{"volume":"7","open":"627","close":"627","value":"627","low":"627","high":"627","ts":"1775072700"},{"volume":"21","open":"626.4","close":"626.4","value":"626.4","low":"626.4","high":"626.4","ts":"1775073000"},{"volume":"1","open":"627","close":"627","value":"627","low":"627","high":"627","ts":"1775073300"},{"volume":"22","open":"627","close":"626.4","value":"626.4","low":"626.4","high":"627","ts":"1775073600"},{"volume":"3","open":"627","close":"627","value":"627","low":"627","high":"627","ts":"1775073900"},{"volume":"58","open":"627","close":"626.6","value":"626.6","low":"626.6","high":"627.4","ts":"1775074200"},{"volume":"1","open":"627.2","close":"627.2","value":"627.2","low":"627.2","high":"627.2","ts":"1775074500"},{"volume":"176","open":"627.2","close":"626.8","value":"626.8","low":"626.8","high":"627.2","ts":"1775074800"},{"volume":"391","open":"627","close":"627","value":"627","low":"626.2","high":"627","ts":"1775075100"},{"volume":"1","open":"625","close":"625","value":"625","low":"625","high":"625","ts":"1775075400"},{"volume":"80","open":"626.4","close":"626.6","value":"626.6","low":"626.4","high":"626.6","ts":"1775075700"},{"volume":"5","open":"626.4","close":"626.4","value":"626.4","low":"626.4","high":"626.4","ts":"1775076000"},{"volume":"1248","open":"626.4","close":"625","value":"625","low":"625","high":"627","ts":"1775076300"},{"volume":"1","open":"627.2","close":"627.2","value":"627.2","low":"627.2","high":"627.2","ts":"1775102400"},{"volume":"2","open":"627.8","close":"627.4","value":"627.4","low":"627.4","high":"627.8","ts":"1775102700"},{"volume":"3","open":"628","close":"627","value":"627","low":"627","high":"628","ts":"1775103000"},{"volume":"82","open":"627","close":"626.4","value":"626.4","low":"626.4","high":"627","ts":"1775103300"},{"volume":"4","open":"626.6","close":"626.6","value":"626.6","low":"626.6","high":"626.6","ts":"1775103600"},{"volume":"26","open":"627","close":"627","value":"627","low":"627","high":"627","ts":"1775103900"},{"volume":"3","open":"626.2","close":"627","value":"627","low":"626.2","high":"627","ts":"1775104200"},{"volume":"1","open":"626.2","close":"626.2","value":"626.2","low":"626.2","high":"626.2","ts":"1775104800"},{"volume":"6","open":"627","close":"626.2","value":"626.2","low":"626.2","high":"627","ts":"1775105100"},{"volume":"1","open":"626.6","close":"626.6","value":"626.6","low":"626.6","high":"626.6","ts":"1775105400"},{"volume":"56","open":"626.2","close":"626.2","value":"626.2","low":"626.2","high":"626.2","ts":"1775105700"},{"volume":"39","open":"626.8","close":"626.8","value":"626.8","low":"626.8","high":"626.8","ts":"1775106000"},{"volume":"2","open":"626.8","close":"626.8","value":"626.8","low":"626.8","high":"626.8","ts":"1775106300"},{"volume":"101","open":"626.8","close":"626.8","value":"626.8","low":"626.8","high":"626.8","ts":"1775106600"},{"volume":"17","open":"626.8","close":"626.2","value":"626.2","low":"626.2","high":"626.8","ts":"1775106900"},{"volume":"1","open":"626.6","close":"626.6","value":"626.6","low":"626.6","high":"626.6","ts":"1775107200"},{"volume":"1","open":"625.8","close":"625.8","value":"625.8","low":"625.8","high":"625.8","ts":"1775107500"},{"volume":"3","open":"625.8","close":"625.8","value":"625.8","low":"625.8","high":"625.8","ts":"1775107800"},{"volume":"1","open":"626.4","close":"626.4","value":"626.4","low":"626.4","high":"626.4","ts":"1775108100"},{"volume":"4","open":"624.8","close":"624.8","value":"624.8","low":"624.8","high":"625.2","ts":"1775108400"},{"volume":"5","open":"625.8","close":"625.2","value":"625.2","low":"625.2","high":"625.8","ts":"1775108700"},{"volume":"4","open":"625","close":"625.8","value":"625.8","low":"625","high":"625.8","ts":"1775109000"},{"volume":"82","open":"625.6","close":"625","value":"625","low":"625","high":"625.6","ts":"1775109600"},{"volume":"19","open":"624.8","close":"624.8","value":"624.8","low":"624.8","high":"624.8","ts":"1775109900"},{"volume":"14","open":"625.6","close":"625.6","value":"625.6","low":"624.8","high":"625.6","ts":"1775110200"},{"volume":"52","open":"625","close":"624.8","value":"624.8","low":"624.8","high":"625.6","ts":"1775110500"},{"volume":"2","open":"625.4","close":"625.4","value":"625.4","low":"625.4","high":"625.4","ts":"1775110800"},{"volume":"184","open":"625","close":"625.4","value":"625.4","low":"624.6","high":"625.4","ts":"1775111100"},{"volume":"4","open":"625.2","close":"625.4","value":"625.4","low":"625.2","high":"625.4","ts":"1775111400"},{"volume":"1","open":"624.8","close":"624.8","value":"624.8","low":"624.8","high":"624.8","ts":"1775111700"},{"volume":"52","open":"625","close":"624.8","value":"624.8","low":"624.8","high":"625","ts":"1775112000"},{"volume":"634","open":"624.4","close":"623.8","value":"623.8","low":"623.8","high":"624.4","ts":"1775112300"},{"volume":"14","open":"624","close":"623.8","value":"623.8","low":"623.8","high":"624","ts":"1775112600"},{"volume":"37","open":"624.2","close":"624","value":"624","low":"624","high":"624.4","ts":"1775112900"},{"volume":"4","open":"624.8","close":"624.4","value":"624.4","low":"624.4","high":"624.8","ts":"1775113200"},{"volume":"34","open":"623.8","close":"623.8","value":"623.8","low":"623.8","high":"623.8","ts":"1775113500"},{"volume":"51","open":"624","close":"624","value":"624","low":"624","high":"624","ts":"1775113800"},{"volume":"160","open":"623.4","close":"623.2","value":"623.2","low":"623.2","high":"623.4","ts":"1775114100"},{"volume":"6","open":"624.2","close":"624.2","value":"624.2","low":"624.2","high":"624.2","ts":"1775114400"},{"volume":"1","open":"624.4","close":"624.4","value":"624.4","low":"624.4","high":"624.4","ts":"1775114700"},{"volume":"1","open":"624","close":"624","value":"624","low":"624","high":"624","ts":"1775115000"},{"volume":"2","open":"625","close":"625","value":"625","low":"625","high":"625","ts":"1775115300"},{"volume":"240","open":"624.8","close":"625","value":"625","low":"624.8","high":"625","ts":"1775115600"},{"volume":"261","open":"624.8","close":"625","value":"625","low":"624.8","high":"625","ts":"1775115900"},{"volume":"1","open":"625","close":"625","value":"625","low":"625","high":"625","ts":"1775116200"},{"volume":"5","open":"625","close":"625","value":"625","low":"625","high":"625","ts":"1775116500"},{"volume":"1","open":"625","close":"625","value":"625","low":"625","high":"625","ts":"1775116800"},{"volume":"1","open":"625","close":"625","value":"625","low":"625","high":"625","ts":"1775117100"},{"volume":"29","open":"625","close":"625","value":"625","low":"625","high":"625","ts":"1775117400"},{"volume":"101","open":"625","close":"625","value":"625","low":"625","high":"625","ts":"1775117700"},{"volume":"110","open":"625.2","close":"625","value":"625","low":"625","high":"625.2","ts":"1775118000"},{"volume":"68","open":"625.4","close":"625.4","value":"625.4","low":"625.4","high":"625.8","ts":"1775118300"},{"volume":"19","open":"626","close":"625.8","value":"625.8","low":"625.8","high":"626","ts":"1775118600"},{"volume":"12","open":"625.8","close":"625.8","value":"625.8","low":"625.8","high":"625.8","ts":"1775118900"},{"volume":"101","open":"627","close":"627","value":"627","low":"627","high":"627","ts":"1775119200"},{"volume":"5","open":"626.8","close":"626.8","value":"626.8","low":"626.8","high":"626.8","ts":"1775119500"},{"volume":"2","open":"626.8","close":"626.8","value":"626.8","low":"626.8","high":"626.8","ts":"1775119800"},{"volume":"4","open":"626.4","close":"626.2","value":"626.2","low":"626.2","high":"626.4","ts":"1775120100"},{"volume":"400","open":"626.2","close":"626","value":"626","low":"626","high":"626.2","ts":"1775120400"},{"volume":"384","open":"625.8","close":"625.8","value":"625.8","low":"625.8","high":"625.8","ts":"1775120700"},{"volume":"5","open":"625.6","close":"625.6","value":"625.6","low":"625.6","high":"625.6","ts":"1775121000"},{"volume":"1948","open":"626.6","close":"627.2","value":"627.2","low":"626.6","high":"627.2","ts":"1775121300"},{"volume":"18","open":"627.8","close":"628","value":"628","low":"627.8","high":"628","ts":"1775121600"},{"volume":"1","open":"628","close":"628","value":"628","low":"628","high":"628","ts":"1775121900"},{"volume":"12","open":"627","close":"626.6","value":"626.6","low":"626.6","high":"627","ts":"1775122200"},{"volume":"19","open":"627.6","close":"627.6","value":"627.6","low":"627.6","high":"627.6","ts":"1775122500"},{"volume":"2","open":"627.8","close":"627.6","value":"627.6","low":"627.6","high":"627.8","ts":"1775122800"},{"volume":"7","open":"627.8","close":"627.8","value":"627.8","low":"627.8","high":"627.8","ts":"1775123100"},{"volume":"1","open":"626.8","close":"626.8","value":"626.8","low":"626.8","high":"626.8","ts":"1775123400"},{"volume":"3","open":"627.8","close":"627.4","value":"627.4","low":"627.4","high":"627.8","ts":"1775123700"},{"volume":"38","open":"627.6","close":"627.8","value":"627.8","low":"627.6","high":"627.8","ts":"1775124000"},{"volume":"103","open":"627.6","close":"627.8","value":"627.8","low":"627.6","high":"627.8","ts":"1775124300"},{"volume":"5","open":"627.4","close":"627.4","value":"627.4","low":"627.4","high":"627.4","ts":"1775124600"},{"volume":"15","open":"627.4","close":"628","value":"628","low":"627.2","high":"628","ts":"1775124900"},{"volume":"5","open":"627.4","close":"627.4","value":"627.4","low":"627.4","high":"627.4","ts":"1775125200"},{"volume":"5","open":"627.8","close":"627.8","value":"627.8","low":"627.8","high":"627.8","ts":"1775125500"},{"volume":"6","open":"627.4","close":"627.8","value":"627.8","low":"627.4","high":"627.8","ts":"1775125800"},{"volume":"4","open":"627","close":"627","value":"627","low":"627","high":"627","ts":"1775126100"},{"volume":"56","open":"627.8","close":"627.8","value":"627.8","low":"627.8","high":"627.8","ts":"1775126400"},{"volume":"3370","open":"627.6","close":"628.4","value":"628.4","low":"627.6","high":"629","ts":"1775126700"},{"volume":"8","open":"629","close":"629","value":"629","low":"629","high":"629","ts":"1775127000"},{"volume":"4","open":"628.2","close":"628.2","value":"628.2","low":"628.2","high":"628.2","ts":"1775127300"},{"volume":"5","open":"628","close":"628","value":"628","low":"628","high":"628","ts":"1775127600"},{"volume":"3","open":"628","close":"628.2","value":"628.2","low":"628","high":"628.2","ts":"1775127900"},{"volume":"2","open":"628.2","close":"628.2","value":"628.2","low":"628.2","high":"628.2","ts":"1775128200"},{"volume":"1","open":"628.4","close":"628.4","value":"628.4","low":"628.4","high":"628.4","ts":"1775128500"},{"volume":"12","open":"628.4","close":"628.4","value":"628.4","low":"628.4","high":"628.4","ts":"1775128800"},{"volume":"79","open":"628.4","close":"628.4","value":"628.4","low":"628.4","high":"628.4","ts":"1775129100"},{"volume":"10","open":"628.2","close":"628.4","value":"628.4","low":"628.2","high":"628.4","ts":"1775129400"},{"volume":"85","open":"628.6","close":"628.6","value":"628.6","low":"628.6","high":"628.8","ts":"1775129700"},{"volume":"63","open":"628.8","close":"628.8","value":"628.8","low":"628.8","high":"629","ts":"1775130000"},{"volume":"137","open":"629","close":"629","value":"629","low":"629","high":"629.2","ts":"1775130300"},{"volume":"460","open":"629","close":"629.2","value":"629.2","low":"628.8","high":"629.2","ts":"1775130600"},{"volume":"61","open":"629.2","close":"629.2","value":"629.2","low":"628.8","high":"629.2","ts":"1775130900"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"158","open":"629.8","close":"629.8","value":"629.8","low":"629.8","high":"629.8","ts":"1774522800"},{"volume":"2","open":"630","close":"630","value":"630","low":"630","high":"630","ts":"1774526400"},{"volume":"505","open":"628.4","close":"628.8","value":"628.8","low":"628.4","high":"629.6","ts":"1774530000"},{"volume":"42","open":"628.4","close":"628.4","value":"628.4","low":"628.4","high":"628.4","ts":"1774533600"},{"volume":"106","open":"622.4","close":"622.4","value":"622.4","low":"622.4","high":"622.4","ts":"1774537200"},{"volume":"113","open":"624.6","close":"624.4","value":"624.4","low":"624.4","high":"624.6","ts":"1774540800"},{"volume":"66","open":"625","close":"625","value":"625","low":"625","high":"625","ts":"1774544400"},{"volume":"20","open":"625.2","close":"625.2","value":"625.2","low":"625.2","high":"625.2","ts":"1774548000"},{"volume":"14","open":"623.8","close":"624","value":"624","low":"623.8","high":"624","ts":"1774551600"},{"volume":"405","open":"626.8","close":"627.6","value":"627.6","low":"626","high":"627.6","ts":"1774555200"},{"volume":"57","open":"628.2","close":"628.2","value":"628.2","low":"628.2","high":"628.2","ts":"1774580400"},{"volume":"5","open":"626.6","close":"626.6","value":"626.6","low":"626.6","high":"626.6","ts":"1774584000"},{"volume":"12","open":"628.6","close":"628.6","value":"628.6","low":"628.6","high":"628.6","ts":"1774587600"},{"volume":"10","open":"628.4","close":"628.2","value":"628.2","low":"628.2","high":"628.4","ts":"1774591200"},{"volume":"4814","open":"628.4","close":"628.8","value":"628.8","low":"628.4","high":"629","ts":"1774594800"},{"volume":"1","open":"624","close":"624","value":"624","low":"624","high":"624","ts":"1774598400"},{"volume":"33","open":"623.4","close":"623.4","value":"623.4","low":"623.4","high":"623.6","ts":"1774602000"},{"volume":"4","open":"620.4","close":"620.6","value":"620.6","low":"620.4","high":"620.6","ts":"1774605600"},{"volume":"12","open":"622.8","close":"622.8","value":"622.8","low":"622.8","high":"623","ts":"1774609200"},{"volume":"19","open":"621.2","close":"621.4","value":"621.4","low":"621.2","high":"621.4","ts":"1774612800"},{"volume":"32","open":"611.6","close":"611.8","value":"611.8","low":"611.6","high":"611.8","ts":"1774616400"},{"volume":"2","open":"614","close":"614","value":"614","low":"614","high":"614","ts":"1774620000"},{"volume":"4","open":"616","close":"616","value":"616","low":"616","high":"616","ts":"1774623600"},{"volume":"27","open":"619.2","close":"619.6","value":"619.6","low":"619.2","high":"619.6","ts":"1774627200"},{"volume":"13","open":"618.2","close":"618.2","value":"618.2","low":"618.2","high":"618.2","ts":"1774630800"},{"volume":"1","open":"618.2","close":"618.2","value":"618.2","low":"618.2","high":"618.2","ts":"1774634400"},{"volume":"10","open":"618.6","close":"618.6","value":"618.6","low":"618.6","high":"618.6","ts":"1774638000"},{"volume":"267","open":"617.8","close":"619","value":"619","low":"617.8","high":"619","ts":"1774641600"},{"volume":"199","open":"620","close":"620","value":"620","low":"620","high":"620","ts":"1774677600"},{"volume":"14","open":"620.4","close":"621.2","value":"621.2","low":"620.4","high":"621.2","ts":"1774681200"},{"volume":"3","open":"620.4","close":"620.4","value":"620.4","low":"620.4","high":"620.4","ts":"1774684800"},{"volume":"70","open":"619.2","close":"619","value":"619","low":"619","high":"619.2","ts":"1774688400"},{"volume":"3","open":"621","close":"621","value":"621","low":"621","high":"621","ts":"1774692000"},{"volume":"1","open":"621","close":"621","value":"621","low":"621","high":"621","ts":"1774695600"},{"volume":"90","open":"621","close":"621","value":"621","low":"621","high":"621","ts":"1774699200"},{"volume":"5","open":"620.6","close":"620.6","value":"620.6","low":"620.6","high":"620.6","ts":"1774702800"},{"volume":"1","open":"620.6","close":"620.6","value":"620.6","low":"620.6","high":"620.6","ts":"1774706400"},{"volume":"2","open":"620","close":"620","value":"620","low":"620","high":"620","ts":"1774710000"},{"volume":"203","open":"620","close":"620","value":"620","low":"620","high":"620","ts":"1774764000"},{"volume":"1","open":"617.4","close":"617.4","value":"617.4","low":"617.4","high":"617.4","ts":"1774767600"},{"volume":"3","open":"618.6","close":"618.6","value":"618.6","low":"618.6","high":"618.6","ts":"1774771200"},{"volume":"32","open":"620.6","close":"620.6","value":"620.6","low":"620.6","high":"620.6","ts":"1774774800"},{"volume":"87","open":"620","close":"621","value":"621","low":"619.8","high":"621","ts":"1774778400"},{"volume":"34","open":"621.8","close":"621.8","value":"621.8","low":"621.8","high":"621.8","ts":"1774782000"},{"volume":"1","open":"622.6","close":"622.6","value":"622.6","low":"622.6","high":"622.6","ts":"1774785600"},{"volume":"2","open":"623.6","close":"623.6","value":"623.6","low":"623.6","high":"623.6","ts":"1774789200"},{"volume":"4","open":"623.4","close":"623.4","value":"623.4","low":"623.4","high":"623.4","ts":"1774792800"},{"volume":"1","open":"623.6","close":"623.6","value":"623.6","low":"623.6","high":"623.6","ts":"1774796400"},{"volume":"400","open":"619.6","close":"619.6","value":"619.6","low":"619.6","high":"619.6","ts":"1774839600"},{"volume":"1","open":"620.4","close":"620.4","value":"620.4","low":"620.4","high":"620.4","ts":"1774843200"},{"volume":"12","open":"620.6","close":"620.4","value":"620.4","low":"620.4","high":"620.6","ts":"1774846800"},{"volume":"50","open":"619.8","close":"619.6","value":"619.6","low":"619.6","high":"619.8","ts":"1774850400"},{"volume":"170","open":"617.2","close":"617.2","value":"617.2","low":"616.6","high":"617.2","ts":"1774854000"},{"volume":"1630","open":"616.6","close":"617","value":"617","low":"616.6","high":"617","ts":"1774857600"},{"volume":"117","open":"618.8","close":"618.8","value":"618.8","low":"618.8","high":"618.8","ts":"1774861200"},{"volume":"1","open":"619.8","close":"619.8","value":"619.8","low":"619.8","high":"619.8","ts":"1774864800"},{"volume":"1","open":"620.6","close":"620.6","value":"620.6","low":"620.6","high":"620.6","ts":"1774868400"},{"volume":"22","open":"621.4","close":"621.6","value":"621.6","low":"621.4","high":"621.6","ts":"1774872000"},{"volume":"1","open":"621.4","close":"621.4","value":"621.4","low":"621.4","high":"621.4","ts":"1774875600"},{"volume":"172","open":"619","close":"619","value":"619","low":"618.8","high":"619.2","ts":"1774879200"},{"volume":"20","open":"618.8","close":"618.8","value":"618.8","low":"618.8","high":"618.8","ts":"1774882800"},{"volume":"221","open":"619","close":"619","value":"619","low":"619","high":"619","ts":"1774886400"},{"volume":"16","open":"620","close":"620.4","value":"620.4","low":"620","high":"620.4","ts":"1774890000"},{"volume":"8","open":"619.4","close":"619.4","value":"619.4","low":"619.4","high":"619.4","ts":"1774893600"},{"volume":"1","open":"620","close":"620","value":"620","low":"620","high":"620","ts":"1774897200"},{"volume":"248","open":"620","close":"620.2","value":"620.2","low":"620","high":"620.2","ts":"1774900800"},{"volume":"2","open":"619.2","close":"619.2","value":"619.2","low":"619.2","high":"619.2","ts":"1774929600"},{"volume":"2","open":"618.6","close":"618.6","value":"618.6","low":"618.6","high":"618.6","ts":"1774933200"},{"volume":"6","open":"618.2","close":"618.6","value":"618.6","low":"618.2","high":"618.6","ts":"1774936800"},{"volume":"4","open":"619","close":"619","value":"619","low":"618.8","high":"619","ts":"1774940400"},{"volume":"6","open":"619.2","close":"619.2","value":"619.2","low":"619.2","high":"619.2","ts":"1774944000"},{"volume":"1","open":"619.6","close":"619.6","value":"619.6","low":"619.6","high":"619.6","ts":"1774947600"},{"volume":"14","open":"617.8","close":"618","value":"618","low":"617.8","high":"618","ts":"1774951200"},{"volume":"2","open":"616.8","close":"616.8","value":"616.8","low":"616.8","high":"616.8","ts":"1774954800"},{"volume":"54","open":"615.2","close":"615","value":"615","low":"615","high":"615.2","ts":"1774958400"},{"volume":"3","open":"616.2","close":"616.2","value":"616.2","low":"616.2","high":"616.2","ts":"1774962000"},{"volume":"8","open":"616","close":"616","value":"616","low":"616","high":"616","ts":"1774965600"},{"volume":"14","open":"616","close":"616","value":"616","low":"616","high":"616","ts":"1774969200"},{"volume":"31","open":"615.8","close":"616","value":"616","low":"615.8","high":"616","ts":"1774972800"},{"volume":"54","open":"614.6","close":"614.6","value":"614.6","low":"614.2","high":"614.6","ts":"1774976400"},{"volume":"1","open":"615.6","close":"615.6","value":"615.6","low":"615.6","high":"615.6","ts":"1774980000"},{"volume":"20","open":"615.4","close":"615.4","value":"615.4","low":"615.4","high":"615.4","ts":"1774983600"},{"volume":"103","open":"615.8","close":"616","value":"616","low":"615.8","high":"616","ts":"1774987200"},{"volume":"3","open":"616","close":"616","value":"616","low":"616","high":"616","ts":"1775012400"},{"volume":"1","open":"616.4","close":"616.4","value":"616.4","low":"616.4","high":"616.4","ts":"1775016000"},{"volume":"101","open":"616.6","close":"616.6","value":"616.6","low":"616.6","high":"616.6","ts":"1775019600"},{"volume":"138","open":"614.8","close":"614.4","value":"614.4","low":"614.4","high":"614.8","ts":"1775023200"},{"volume":"9","open":"617","close":"617.2","value":"617.2","low":"617","high":"617.2","ts":"1775026800"},{"volume":"1","open":"618","close":"618","value":"618","low":"618","high":"618","ts":"1775030400"},{"volume":"41","open":"620.8","close":"620.8","value":"620.8","low":"620.8","high":"620.8","ts":"1775034000"},{"volume":"14","open":"621.4","close":"621.6","value":"621.6","low":"621.4","high":"621.6","ts":"1775037600"},{"volume":"2","open":"620","close":"620","value":"620","low":"620","high":"620","ts":"1775041200"},{"volume":"947","open":"619.6","close":"619.8","value":"619.8","low":"619.6","high":"619.8","ts":"1775044800"},{"volume":"182","open":"622","close":"621.2","value":"621.2","low":"621.2","high":"622","ts":"1775048400"},{"volume":"60","open":"623","close":"623","value":"623","low":"622.6","high":"623","ts":"1775052000"},{"volume":"18","open":"627.8","close":"627.8","value":"627.8","low":"627.8","high":"627.8","ts":"1775055600"},{"volume":"4","open":"625.6","close":"625.6","value":"625.6","low":"625.6","high":"625.6","ts":"1775059200"},{"volume":"10","open":"627","close":"627","value":"627","low":"627","high":"627","ts":"1775062800"},{"volume":"9","open":"626.4","close":"626.4","value":"626.4","low":"626.4","high":"626.4","ts":"1775066400"},{"volume":"1","open":"627","close":"627","value":"627","low":"627","high":"627","ts":"1775070000"},{"volume":"1248","open":"626.4","close":"625","value":"625","low":"625","high":"627","ts":"1775073600"},{"volume":"56","open":"626.2","close":"626.2","value":"626.2","low":"626.2","high":"626.2","ts":"1775102400"},{"volume":"4","open":"625","close":"625.8","value":"625.8","low":"625","high":"625.8","ts":"1775106000"},{"volume":"37","open":"624.2","close":"624","value":"624","low":"624","high":"624.4","ts":"1775109600"},{"volume":"5","open":"625","close":"625","value":"625","low":"625","high":"625","ts":"1775113200"},{"volume":"4","open":"626.4","close":"626.2","value":"626.2","low":"626.2","high":"626.4","ts":"1775116800"},{"volume":"3400","open":"628","close":"627.4","value":"627.4","low":"626.6","high":"628","ts":"1775120400"},{"volume":"6384","open":"627.8","close":"628.2","value":"628.2","low":"626.2","high":"629","ts":"1775124000"},{"volume":"1547","open":"628","close":"629.2","value":"629.2","low":"628","high":"629.2","ts":"1775127600"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"324401","open":"603.4","close":"592.2","value":"592.2","low":"583","high":"603.8","ts":"1772398800"},{"volume":"5125","open":"584.6","close":"584.6","value":"584.6","low":"584.6","high":"586.2","ts":"1772485200"},{"volume":"137529","open":"585","close":"589","value":"589","low":"583.4","high":"592.2","ts":"1772571600"},{"volume":"94898","open":"589.8","close":"588","value":"588","low":"585.6","high":"594.2","ts":"1772658000"},{"volume":"137227","open":"589.2","close":"594.2","value":"594.2","low":"584.4","high":"597.8","ts":"1772744400"},{"volume":"95902","open":"592","close":"591","value":"591","low":"583.2","high":"593.2","ts":"1773003600"},{"volume":"195770","open":"590","close":"607.4","value":"607.4","low":"588.6","high":"607.4","ts":"1773090000"},{"volume":"351475","open":"607","close":"598","value":"598","low":"595","high":"618","ts":"1773176400"},{"volume":"111884","open":"598","close":"602","value":"602","low":"597.6","high":"609.6","ts":"1773262800"},{"volume":"73206","open":"601.2","close":"600.8","value":"600.8","low":"600","high":"608.6","ts":"1773349200"},{"volume":"11052","open":"600.8","close":"602.4","value":"602.4","low":"600.2","high":"605","ts":"1773435600"},{"volume":"5533","open":"602.4","close":"602.2","value":"602.2","low":"601","high":"604.4","ts":"1773522000"},{"volume":"292450","open":"601.8","close":"610","value":"610","low":"601.8","high":"614.2","ts":"1773608400"},{"volume":"561221","open":"610","close":"631","value":"631","low":"608.8","high":"632.8","ts":"1773694800"},{"volume":"784242","open":"631.6","close":"632.8","value":"632.8","low":"623.2","high":"643","ts":"1773781200"},{"volume":"131973","open":"629.8","close":"632.4","value":"632.4","low":"629.8","high":"637.4","ts":"1773867600"},{"volume":"97695","open":"632.4","close":"630.2","value":"630.2","low":"626.4","high":"637.2","ts":"1773954000"},{"volume":"111207","open":"629.4","close":"622.2","value":"622.2","low":"618","high":"629.8","ts":"1774213200"},{"volume":"68474","open":"622.6","close":"626.2","value":"626.2","low":"619.2","high":"629.8","ts":"1774299600"},{"volume":"89313","open":"628.2","close":"628.4","value":"628.4","low":"624.8","high":"634.4","ts":"1774386000"},{"volume":"270554","open":"628","close":"627.6","value":"627.6","low":"618.4","high":"640","ts":"1774472400"},{"volume":"138766","open":"628.2","close":"619","value":"619","low":"611.2","high":"630.8","ts":"1774558800"},{"volume":"10273","open":"620","close":"620","value":"620","low":"618.2","high":"621.8","ts":"1774645200"},{"volume":"12164","open":"620","close":"623.6","value":"623.6","low":"615.4","high":"623.8","ts":"1774731600"},{"volume":"70851","open":"619.6","close":"620.2","value":"620.2","low":"616","high":"621.8","ts":"1774818000"},{"volume":"63075","open":"619.2","close":"616","value":"616","low":"613.4","high":"620.2","ts":"1774904400"},{"volume":"86077","open":"616","close":"625","value":"625","low":"612.4","high":"628.4","ts":"1774990800"},{"volume":"28912","open":"627.4","close":"629.2","value":"629.2","low":"623.2","high":"629.2","ts":"1775077200"}]},{"range":"year","tabText":"Год","data":[{"volume":"2264459","open":"685.4","close":"580","value":"580","low":"575","high":"712.8","ts":"1743627600"},{"volume":"597986","open":"580","close":"555.8","value":"555.8","low":"545","high":"589","ts":"1743714000"},{"volume":"893316","open":"500.4","close":"505","value":"505","low":"484.4","high":"531.2","ts":"1743973200"},{"volume":"275998","open":"519","close":"510","value":"510","low":"510","high":"526","ts":"1744059600"},{"volume":"347955","open":"509","close":"490","value":"490","low":"477.4","high":"510","ts":"1744146000"},{"volume":"299905","open":"520","close":"516","value":"516","low":"506","high":"527.2","ts":"1744232400"},{"volume":"146385","open":"529.6","close":"537.2","value":"537.2","low":"521","high":"543","ts":"1744318800"},{"volume":"120971","open":"540","close":"549.6","value":"549.6","low":"525.4","high":"558","ts":"1744578000"},{"volume":"36353","open":"549.8","close":"547.4","value":"547.4","low":"540.2","high":"555.6","ts":"1744664400"},{"volume":"92868","open":"547","close":"557.2","value":"557.2","low":"540","high":"562","ts":"1744750800"},{"volume":"114288","open":"557.8","close":"558.8","value":"558.8","low":"550","high":"570","ts":"1744837200"},{"volume":"519194","open":"560","close":"529.6","value":"529.6","low":"504.8","high":"560","ts":"1744923600"},{"volume":"90700","open":"534","close":"530.4","value":"530.4","low":"525","high":"544.8","ts":"1745182800"},{"volume":"68773","open":"535.2","close":"533","value":"533","low":"527","high":"539.4","ts":"1745269200"},{"volume":"50016","open":"530.4","close":"527.4","value":"527.4","low":"520.2","high":"532.4","ts":"1745355600"},{"volume":"69648","open":"530","close":"531","value":"531","low":"529","high":"540","ts":"1745442000"},{"volume":"52889","open":"534","close":"532.8","value":"532.8","low":"530.2","high":"537","ts":"1745528400"},{"volume":"118182","open":"532.8","close":"551","value":"551","low":"529.2","high":"558","ts":"1745787600"},{"volume":"236259","open":"551","close":"549.2","value":"549.2","low":"539.2","high":"589.4","ts":"1745874000"},{"volume":"118518","open":"543","close":"539.2","value":"539.2","low":"534.8","high":"553","ts":"1745960400"},{"volume":"47392","open":"534.6","close":"537","value":"537","low":"526.4","high":"543.6","ts":"1746133200"},{"volume":"47806","open":"536.8","close":"529","value":"529","low":"526.2","high":"536.8","ts":"1746392400"},{"volume":"101203","open":"531.2","close":"544.4","value":"544.4","low":"531.2","high":"548.4","ts":"1746478800"},{"volume":"35110","open":"542","close":"537.6","value":"537.6","low":"535.4","high":"544.8","ts":"1746565200"},{"volume":"26886","open":"538.6","close":"538.6","value":"538.6","low":"537","high":"545","ts":"1746651600"},{"volume":"89885","open":"546","close":"543.2","value":"543.2","low":"539.6","high":"553.6","ts":"1746997200"},{"volume":"68427","open":"543","close":"530","value":"530","low":"520.2","high":"543","ts":"1747083600"},{"volume":"68904","open":"531.2","close":"532.6","value":"532.6","low":"529.2","high":"541","ts":"1747170000"},{"volume":"231246","open":"530","close":"541","value":"541","low":"524.6","high":"552","ts":"1747256400"},{"volume":"55269","open":"541","close":"542.6","value":"542.6","low":"535.2","high":"545","ts":"1747342800"},{"volume":"234172","open":"545.2","close":"556","value":"556","low":"545.2","high":"566.8","ts":"1747602000"},{"volume":"228606","open":"559","close":"550.8","value":"550.8","low":"537.2","high":"564.4","ts":"1747688400"},{"volume":"664619","open":"555.2","close":"522.6","value":"522.6","low":"500","high":"555.8","ts":"1747774800"},{"volume":"124225","open":"517.4","close":"520","value":"520","low":"510.6","high":"525","ts":"1747861200"},{"volume":"79976","open":"515","close":"509.8","value":"509.8","low":"507.6","high":"517.8","ts":"1747947600"},{"volume":"89315","open":"507","close":"503.6","value":"503.6","low":"500","high":"514","ts":"1748206800"},{"volume":"128612","open":"505","close":"518","value":"518","low":"504.8","high":"521.8","ts":"1748293200"},{"volume":"106274","open":"518.2","close":"524","value":"524","low":"513.2","high":"529","ts":"1748379600"},{"volume":"360326","open":"524.2","close":"539.4","value":"539.4","low":"524","high":"541.8","ts":"1748466000"},{"volume":"118479","open":"536","close":"544.2","value":"544.2","low":"533.8","high":"555.4","ts":"1748552400"},{"volume":"53192","open":"537","close":"534.8","value":"534.8","low":"524.6","high":"551","ts":"1748811600"},{"volume":"50443","open":"541","close":"538","value":"538","low":"532","high":"550","ts":"1748898000"},{"volume":"121601","open":"540.2","close":"539","value":"539","low":"532","high":"561","ts":"1748984400"},{"volume":"42431","open":"542.4","close":"558","value":"558","low":"541.8","high":"559","ts":"1749070800"},{"volume":"152131","open":"557","close":"542.8","value":"542.8","low":"542.2","high":"565.2","ts":"1749157200"},{"volume":"76562","open":"542.4","close":"533.8","value":"533.8","low":"525.2","high":"547","ts":"1749416400"},{"volume":"76248","open":"525.8","close":"527.8","value":"527.8","low":"525","high":"539.8","ts":"1749502800"},{"volume":"102427","open":"527.8","close":"528.2","value":"528.2","low":"521.4","high":"533","ts":"1749589200"},{"volume":"12026","open":"528.2","close":"526.6","value":"526.6","low":"525","high":"530.8","ts":"1749762000"},{"volume":"94156","open":"526.8","close":"539","value":"539","low":"523.8","high":"544.8","ts":"1750021200"},{"volume":"77565","open":"539","close":"543","value":"543","low":"530.8","high":"551","ts":"1750107600"},{"volume":"22148","open":"543.6","close":"540.6","value":"540.6","low":"537","high":"546","ts":"1750194000"},{"volume":"124278","open":"540.6","close":"553.6","value":"553.6","low":"538","high":"564","ts":"1750280400"},{"volume":"153797","open":"557.4","close":"536.6","value":"536.6","low":"534","high":"569","ts":"1750366800"},{"volume":"113279","open":"536.6","close":"547.2","value":"547.2","low":"530","high":"559.2","ts":"1750626000"},{"volume":"47306","open":"547.8","close":"551.8","value":"551.8","low":"540.6","high":"553.2","ts":"1750712400"},{"volume":"60019","open":"552","close":"545.6","value":"545.6","low":"538.6","high":"556","ts":"1750798800"},{"volume":"72185","open":"548","close":"554.8","value":"554.8","low":"543.2","high":"566.8","ts":"1750885200"},{"volume":"49854","open":"554.8","close":"553.6","value":"553.6","low":"550","high":"560","ts":"1750971600"},{"volume":"89817","open":"552.4","close":"568.8","value":"568.8","low":"552.4","high":"568.8","ts":"1751230800"},{"volume":"159682","open":"569.2","close":"560.8","value":"560.8","low":"558.4","high":"575","ts":"1751317200"},{"volume":"60800","open":"561.8","close":"550.8","value":"550.8","low":"547.4","high":"564","ts":"1751403600"},{"volume":"255644","open":"550","close":"574","value":"574","low":"550","high":"578","ts":"1751490000"},{"volume":"73870","open":"574.2","close":"565.4","value":"565.4","low":"560.2","high":"585","ts":"1751576400"},{"volume":"86118","open":"566","close":"562.4","value":"562.4","low":"559.8","high":"577.8","ts":"1751835600"},{"volume":"138547","open":"562.4","close":"564.2","value":"564.2","low":"543.8","high":"573.2","ts":"1751922000"},{"volume":"147117","open":"563","close":"569.6","value":"569.6","low":"551.2","high":"588","ts":"1752008400"},{"volume":"128914","open":"572","close":"568.6","value":"568.6","low":"562","high":"585.2","ts":"1752094800"},{"volume":"89180","open":"568","close":"559.4","value":"559.4","low":"553.8","high":"573.8","ts":"1752181200"},{"volume":"105003","open":"559.2","close":"563.6","value":"563.6","low":"545","high":"568.6","ts":"1752440400"},{"volume":"163166","open":"565","close":"560","value":"560","low":"546.2","high":"568.6","ts":"1752526800"},{"volume":"70765","open":"559","close":"566.4","value":"566.4","low":"558","high":"567.8","ts":"1752613200"},{"volume":"111293","open":"567.4","close":"558.2","value":"558.2","low":"556.8","high":"573.6","ts":"1752699600"},{"volume":"104322","open":"561.6","close":"566.8","value":"566.8","low":"558.2","high":"568.4","ts":"1752786000"},{"volume":"128604","open":"566.8","close":"570.2","value":"570.2","low":"561.8","high":"575.6","ts":"1753045200"},{"volume":"263670","open":"570","close":"582.4","value":"582.4","low":"568.4","high":"587.8","ts":"1753131600"},{"volume":"435984","open":"581.6","close":"598.6","value":"598.6","low":"581.6","high":"612.2","ts":"1753218000"},{"volume":"252144","open":"599","close":"584","value":"584","low":"575.4","high":"608","ts":"1753304400"},{"volume":"308261","open":"588.4","close":"582","value":"582","low":"571","high":"600","ts":"1753390800"},{"volume":"232481","open":"586","close":"568.8","value":"568.8","low":"565","high":"594.2","ts":"1753650000"},{"volume":"111283","open":"570.6","close":"578.2","value":"578.2","low":"567","high":"583.2","ts":"1753736400"},{"volume":"76600","open":"579","close":"557","value":"557","low":"554","high":"584.2","ts":"1753822800"},{"volume":"107065","open":"560.8","close":"575.6","value":"575.6","low":"560.8","high":"578","ts":"1753909200"},{"volume":"56014","open":"575","close":"573.4","value":"573.4","low":"565","high":"587.6","ts":"1753995600"},{"volume":"60549","open":"573.4","close":"574","value":"574","low":"570","high":"578","ts":"1754254800"},{"volume":"83415","open":"574","close":"583.4","value":"583.4","low":"573.4","high":"590","ts":"1754341200"},{"volume":"130941","open":"584","close":"592.6","value":"592.6","low":"576.6","high":"594","ts":"1754427600"},{"volume":"353134","open":"592.2","close":"590.6","value":"590.6","low":"580.4","high":"598","ts":"1754514000"},{"volume":"88213","open":"587.2","close":"590.4","value":"590.4","low":"586.4","high":"594","ts":"1754600400"},{"volume":"264333","open":"593.8","close":"596","value":"596","low":"582.6","high":"605","ts":"1754859600"},{"volume":"77920","open":"598","close":"590.8","value":"590.8","low":"588.2","high":"598","ts":"1754946000"},{"volume":"60455","open":"592","close":"583.4","value":"583.4","low":"583","high":"593","ts":"1755032400"},{"volume":"142865","open":"581.2","close":"587.6","value":"587.6","low":"561.6","high":"590.4","ts":"1755118800"},{"volume":"97594","open":"590.4","close":"591","value":"591","low":"585.8","high":"598.4","ts":"1755205200"},{"volume":"301915","open":"590.6","close":"606.2","value":"606.2","low":"576.4","high":"607.6","ts":"1755464400"},{"volume":"375198","open":"604.8","close":"617.8","value":"617.8","low":"601","high":"623","ts":"1755550800"},{"volume":"2083466","open":"618","close":"661.8","value":"661.8","low":"616.6","high":"669.6","ts":"1755637200"},{"volume":"659917","open":"660.8","close":"642","value":"642","low":"641.4","high":"661.6","ts":"1755723600"},{"volume":"287944","open":"645.6","close":"656.2","value":"656.2","low":"642.2","high":"660","ts":"1755810000"},{"volume":"210557","open":"656.4","close":"637.6","value":"637.6","low":"636.8","high":"662.2","ts":"1756069200"},{"volume":"153599","open":"641.6","close":"630.6","value":"630.6","low":"623","high":"647.4","ts":"1756155600"},{"volume":"200573","open":"630.8","close":"627.2","value":"627.2","low":"621.8","high":"644.6","ts":"1756242000"},{"volume":"278472","open":"629","close":"611.8","value":"611.8","low":"605","high":"634","ts":"1756328400"},{"volume":"114951","open":"612","close":"605.8","value":"605.8","low":"603","high":"615.8","ts":"1756414800"},{"volume":"174223","open":"609","close":"607.8","value":"607.8","low":"601","high":"615","ts":"1756674000"},{"volume":"159787","open":"610","close":"594.6","value":"594.6","low":"590","high":"614","ts":"1756760400"},{"volume":"173004","open":"595.2","close":"619","value":"619","low":"595","high":"621.6","ts":"1756846800"},{"volume":"124628","open":"617","close":"610.8","value":"610.8","low":"610.2","high":"620","ts":"1756933200"},{"volume":"138623","open":"613.4","close":"623.6","value":"623.6","low":"610.2","high":"627.4","ts":"1757019600"},{"volume":"140240","open":"623","close":"623.2","value":"623.2","low":"615.6","high":"632.6","ts":"1757278800"},{"volume":"101679","open":"625.4","close":"630.8","value":"630.8","low":"625.2","high":"637.8","ts":"1757365200"},{"volume":"96199","open":"632.6","close":"625","value":"625","low":"616","high":"635.4","ts":"1757451600"},{"volume":"238703","open":"628.6","close":"645.8","value":"645.8","low":"620","high":"648","ts":"1757538000"},{"volume":"316506","open":"644","close":"649.6","value":"649.6","low":"634.8","high":"659.6","ts":"1757624400"},{"volume":"277293","open":"652","close":"657.2","value":"657.2","low":"645.6","high":"663.2","ts":"1757883600"},{"volume":"212928","open":"657.6","close":"650","value":"650","low":"645.2","high":"666.8","ts":"1757970000"},{"volume":"165271","open":"653.4","close":"635","value":"635","low":"631.8","high":"657.2","ts":"1758056400"},{"volume":"317411","open":"637.8","close":"653.8","value":"653.8","low":"635","high":"665.6","ts":"1758142800"},{"volume":"143606","open":"657","close":"658","value":"658","low":"645.8","high":"663","ts":"1758229200"},{"volume":"222445","open":"658","close":"635.6","value":"635.6","low":"620.2","high":"660","ts":"1758488400"},{"volume":"169083","open":"635.8","close":"635","value":"635","low":"634.2","high":"650.8","ts":"1758574800"},{"volume":"133078","open":"638.6","close":"649.6","value":"649.6","low":"634","high":"653","ts":"1758661200"},{"volume":"226062","open":"647.4","close":"663.8","value":"663.8","low":"646.2","high":"668","ts":"1758747600"},{"volume":"198167","open":"663","close":"678.6","value":"678.6","low":"650.4","high":"680.8","ts":"1758834000"},{"volume":"278826","open":"678","close":"680","value":"680","low":"671.8","high":"691","ts":"1759093200"},{"volume":"183095","open":"680.4","close":"672.6","value":"672.6","low":"666.6","high":"684.2","ts":"1759179600"},{"volume":"186123","open":"677","close":"666.8","value":"666.8","low":"656.4","high":"681.8","ts":"1759266000"},{"volume":"207000","open":"668","close":"660","value":"660","low":"651","high":"673.8","ts":"1759352400"},{"volume":"101178","open":"658","close":"652.4","value":"652.4","low":"642.8","high":"670","ts":"1759438800"},{"volume":"327913","open":"649","close":"654.8","value":"654.8","low":"642.2","high":"667","ts":"1759698000"},{"volume":"111269","open":"657","close":"644.6","value":"644.6","low":"636.6","high":"657","ts":"1759784400"},{"volume":"341047","open":"644.6","close":"615.2","value":"615.2","low":"605","high":"650.6","ts":"1759870800"},{"volume":"438289","open":"615.2","close":"608.8","value":"608.8","low":"582.2","high":"620.8","ts":"1759957200"},{"volume":"330346","open":"608.8","close":"585.6","value":"585.6","low":"584.4","high":"624.4","ts":"1760043600"},{"volume":"255991","open":"587.2","close":"591.2","value":"591.2","low":"575.2","high":"604.2","ts":"1760302800"},{"volume":"98475","open":"591.2","close":"583.8","value":"583.8","low":"581.8","high":"593.2","ts":"1760389200"},{"volume":"150841","open":"583.8","close":"589","value":"589","low":"575","high":"598.8","ts":"1760475600"},{"volume":"1239302","open":"593.4","close":"604","value":"604","low":"568","high":"607.8","ts":"1760562000"},{"volume":"437655","open":"606","close":"594","value":"594","low":"581","high":"610.6","ts":"1760648400"},{"volume":"726315","open":"596","close":"634.6","value":"634.6","low":"596","high":"637.2","ts":"1760907600"},{"volume":"649273","open":"634.6","close":"622.4","value":"622.4","low":"610","high":"636.6","ts":"1760994000"},{"volume":"572338","open":"623","close":"626","value":"626","low":"616.4","high":"643","ts":"1761080400"},{"volume":"267724","open":"617","close":"629.6","value":"629.6","low":"611.8","high":"632.2","ts":"1761166800"},{"volume":"257939","open":"631.4","close":"646.6","value":"646.6","low":"625.2","high":"651.4","ts":"1761253200"},{"volume":"795018","open":"647.4","close":"606.8","value":"606.8","low":"583","high":"651.4","ts":"1761512400"},{"volume":"1729448","open":"606.8","close":"614.6","value":"614.6","low":"588","high":"643.8","ts":"1761598800"},{"volume":"399504","open":"617","close":"616","value":"616","low":"608","high":"624","ts":"1761685200"},{"volume":"211210","open":"616","close":"618.6","value":"618.6","low":"612.8","high":"619.2","ts":"1761771600"},{"volume":"144420","open":"619","close":"616.8","value":"616.8","low":"610","high":"620","ts":"1761858000"},{"volume":"126107","open":"617","close":"613","value":"613","low":"610.2","high":"618.6","ts":"1761944400"},{"volume":"164936","open":"617","close":"624","value":"624","low":"616.2","high":"628.8","ts":"1762117200"},{"volume":"418436","open":"628.2","close":"637.8","value":"637.8","low":"627","high":"641.4","ts":"1762290000"},{"volume":"373663","open":"638.4","close":"659.4","value":"659.4","low":"637.8","high":"659.8","ts":"1762376400"},{"volume":"251593","open":"659","close":"666","value":"666","low":"655.4","high":"669.8","ts":"1762462800"},{"volume":"1172013","open":"669.8","close":"684.2","value":"684.2","low":"668.8","high":"700","ts":"1762722000"},{"volume":"234269","open":"684.2","close":"677.4","value":"677.4","low":"671","high":"689.2","ts":"1762808400"},{"volume":"345080","open":"678","close":"660","value":"660","low":"657","high":"679.4","ts":"1762894800"},{"volume":"250396","open":"659","close":"665.6","value":"665.6","low":"658.8","high":"673","ts":"1762981200"},{"volume":"110255","open":"666","close":"667.8","value":"667.8","low":"663","high":"669","ts":"1763067600"},{"volume":"350424","open":"667.8","close":"665","value":"665","low":"663","high":"682.6","ts":"1763326800"},{"volume":"200721","open":"669.8","close":"670.6","value":"670.6","low":"664.2","high":"672.6","ts":"1763413200"},{"volume":"209770","open":"671","close":"671.8","value":"671.8","low":"669.4","high":"675","ts":"1763499600"},{"volume":"234749","open":"673.8","close":"678.8","value":"678.8","low":"670","high":"679","ts":"1763586000"},{"volume":"213198","open":"679.6","close":"681.2","value":"681.2","low":"675.8","high":"682.6","ts":"1763672400"},{"volume":"377171","open":"681.2","close":"679.8","value":"679.8","low":"665","high":"687.8","ts":"1763931600"},{"volume":"410185","open":"678.2","close":"674.8","value":"674.8","low":"671.6","high":"686.8","ts":"1764018000"},{"volume":"239580","open":"676","close":"674.8","value":"674.8","low":"671.4","high":"680.2","ts":"1764104400"},{"volume":"255060","open":"675.8","close":"679.8","value":"679.8","low":"674.4","high":"682","ts":"1764190800"},{"volume":"364651","open":"680","close":"681.4","value":"681.4","low":"674.2","high":"685.4","ts":"1764277200"},{"volume":"622693","open":"683","close":"700","value":"700","low":"681","high":"700","ts":"1764536400"},{"volume":"1006205","open":"700","close":"710.8","value":"710.8","low":"697.6","high":"717.4","ts":"1764622800"},{"volume":"419203","open":"710.4","close":"713.8","value":"713.8","low":"700","high":"716","ts":"1764709200"},{"volume":"457052","open":"714.2","close":"721.6","value":"721.6","low":"714.2","high":"724","ts":"1764795600"},{"volume":"549248","open":"721.8","close":"737.8","value":"737.8","low":"721","high":"740","ts":"1764882000"},{"volume":"699311","open":"756.2","close":"758.4","value":"758.4","low":"751","high":"764.8","ts":"1765141200"},{"volume":"23078","open":"738","close":"739","value":"739","low":"736.2","high":"740.6","ts":"1765227600"},{"volume":"745231","open":"738.4","close":"734.4","value":"734.4","low":"725","high":"739","ts":"1765314000"},{"volume":"1037759","open":"732.8","close":"737.8","value":"737.8","low":"726.6","high":"739.8","ts":"1765400400"},{"volume":"2428329","open":"618.4","close":"635.8","value":"635.8","low":"609.2","high":"646.4","ts":"1765486800"},{"volume":"77510","open":"635","close":"635.2","value":"635.2","low":"633.2","high":"638.2","ts":"1765573200"},{"volume":"114544","open":"634.2","close":"630.8","value":"630.8","low":"629","high":"635","ts":"1765659600"},{"volume":"596198","open":"630.6","close":"618.2","value":"618.2","low":"611","high":"632","ts":"1765746000"},{"volume":"695522","open":"618.2","close":"606.4","value":"606.4","low":"601","high":"620","ts":"1765832400"},{"volume":"488847","open":"606.4","close":"602.4","value":"602.4","low":"598","high":"607.4","ts":"1765918800"},{"volume":"1165518","open":"604.8","close":"620","value":"620","low":"604.2","high":"629.6","ts":"1766005200"},{"volume":"506598","open":"622.2","close":"615.2","value":"615.2","low":"613.4","high":"622.2","ts":"1766091600"},{"volume":"22491","open":"615.4","close":"615.8","value":"615.8","low":"614.6","high":"618.2","ts":"1766178000"},{"volume":"52374","open":"614.4","close":"611.8","value":"611.8","low":"606","high":"617.4","ts":"1766264400"},{"volume":"440487","open":"613.8","close":"604","value":"604","low":"602.4","high":"621","ts":"1766350800"},{"volume":"266460","open":"600.2","close":"599.8","value":"599.8","low":"595.4","high":"605.4","ts":"1766437200"},{"volume":"428584","open":"599.8","close":"592","value":"592","low":"590.6","high":"602.6","ts":"1766523600"},{"volume":"256193","open":"592","close":"593.6","value":"593.6","low":"590","high":"598","ts":"1766610000"},{"volume":"210829","open":"593.6","close":"602.2","value":"602.2","low":"590","high":"604","ts":"1766696400"},{"volume":"51097","open":"602.2","close":"603.4","value":"603.4","low":"595.6","high":"604","ts":"1766782800"},{"volume":"31544","open":"603.4","close":"601.2","value":"601.2","low":"599.2","high":"603.6","ts":"1766869200"},{"volume":"268839","open":"601","close":"604","value":"604","low":"600.6","high":"611.6","ts":"1766955600"},{"volume":"133354","open":"605","close":"604.8","value":"604.8","low":"600","high":"608.6","ts":"1767042000"},{"volume":"103234","open":"603","close":"597.4","value":"597.4","low":"590.2","high":"603","ts":"1767560400"},{"volume":"65510","open":"598","close":"595","value":"595","low":"594.8","high":"600.4","ts":"1767646800"},{"volume":"75686","open":"594","close":"590","value":"590","low":"588","high":"595","ts":"1767819600"},{"volume":"62988","open":"589.4","close":"588.4","value":"588.4","low":"587.8","high":"593.2","ts":"1767906000"},{"volume":"9554","open":"586.4","close":"587.8","value":"587.8","low":"586.2","high":"588","ts":"1768165200"},{"volume":"80092","open":"588","close":"586.8","value":"586.8","low":"585.2","high":"589.2","ts":"1768251600"},{"volume":"151873","open":"588","close":"577.8","value":"577.8","low":"575.6","high":"588.4","ts":"1768338000"},{"volume":"92818","open":"577.8","close":"584.8","value":"584.8","low":"577.4","high":"585","ts":"1768424400"},{"volume":"168468","open":"585","close":"587.6","value":"587.6","low":"578.8","high":"592.6","ts":"1768510800"},{"volume":"25931","open":"589.4","close":"592","value":"592","low":"589.4","high":"593","ts":"1768597200"},{"volume":"16803","open":"592","close":"591.2","value":"591.2","low":"590","high":"592","ts":"1768683600"},{"volume":"132415","open":"593.6","close":"589.4","value":"589.4","low":"589","high":"594","ts":"1768770000"},{"volume":"142819","open":"589.4","close":"583.2","value":"583.2","low":"579.6","high":"592.8","ts":"1768856400"},{"volume":"136645","open":"584.8","close":"587.2","value":"587.2","low":"579.2","high":"590","ts":"1768942800"},{"volume":"129203","open":"587.8","close":"588.4","value":"588.4","low":"585.4","high":"591.6","ts":"1769029200"},{"volume":"100477","open":"587.4","close":"586.4","value":"586.4","low":"583.8","high":"589.8","ts":"1769115600"},{"volume":"22775","open":"586.6","close":"585.2","value":"585.2","low":"584","high":"587.4","ts":"1769202000"},{"volume":"20649","open":"585.4","close":"586.4","value":"586.4","low":"585.2","high":"588","ts":"1769288400"},{"volume":"115125","open":"586.4","close":"583.4","value":"583.4","low":"580.2","high":"587","ts":"1769374800"},{"volume":"8940","open":"584","close":"585","value":"585","low":"583","high":"585","ts":"1769461200"},{"volume":"161888","open":"585","close":"579.8","value":"579.8","low":"578.4","high":"589","ts":"1769547600"},{"volume":"358448","open":"579.8","close":"580","value":"580","low":"573.4","high":"583.6","ts":"1769634000"},{"volume":"196551","open":"580","close":"572.4","value":"572.4","low":"572","high":"581.4","ts":"1769720400"},{"volume":"17667","open":"575.2","close":"576.4","value":"576.4","low":"573.6","high":"577.6","ts":"1769806800"},{"volume":"14201","open":"575.2","close":"575.4","value":"575.4","low":"574.6","high":"577.2","ts":"1769893200"},{"volume":"133232","open":"577.2","close":"573","value":"573","low":"566.4","high":"577.2","ts":"1769979600"},{"volume":"77721","open":"573","close":"572.8","value":"572.8","low":"571.2","high":"576","ts":"1770066000"},{"volume":"158219","open":"573.4","close":"572.8","value":"572.8","low":"570.6","high":"576.6","ts":"1770152400"},{"volume":"158940","open":"573","close":"571","value":"571","low":"567","high":"575.4","ts":"1770238800"},{"volume":"80876","open":"570","close":"567.8","value":"567.8","low":"567.4","high":"573.4","ts":"1770325200"},{"volume":"8471","open":"567.8","close":"568","value":"568","low":"567","high":"569.2","ts":"1770411600"},{"volume":"13241","open":"568","close":"568.8","value":"568.8","low":"565.8","high":"569.6","ts":"1770498000"},{"volume":"105256","open":"568.8","close":"574.2","value":"574.2","low":"566.2","high":"575.2","ts":"1770584400"},{"volume":"183600","open":"574.2","close":"567.2","value":"567.2","low":"565.2","high":"574.6","ts":"1770670800"},{"volume":"130185","open":"567.2","close":"571.2","value":"571.2","low":"566","high":"575.6","ts":"1770757200"},{"volume":"119097","open":"571.6","close":"575.6","value":"575.6","low":"571.2","high":"581.6","ts":"1770843600"},{"volume":"263041","open":"576","close":"582.4","value":"582.4","low":"567","high":"585.8","ts":"1770930000"},{"volume":"110511","open":"582.8","close":"575.2","value":"575.2","low":"575","high":"585.8","ts":"1771189200"},{"volume":"163248","open":"575.8","close":"573.4","value":"573.4","low":"570","high":"581.6","ts":"1771275600"},{"volume":"122150","open":"573.4","close":"577.8","value":"577.8","low":"571.8","high":"582.6","ts":"1771362000"},{"volume":"349350","open":"577.2","close":"593","value":"593","low":"577.2","high":"598.4","ts":"1771448400"},{"volume":"94317","open":"591.4","close":"592.2","value":"592.2","low":"590.2","high":"595.6","ts":"1771534800"},{"volume":"33212","open":"592","close":"595.2","value":"595.2","low":"591.4","high":"600","ts":"1771621200"},{"volume":"63752","open":"598.6","close":"604.8","value":"604.8","low":"594.6","high":"605.6","ts":"1771707600"},{"volume":"26447","open":"604.8","close":"604.4","value":"604.4","low":"603.6","high":"607.8","ts":"1771794000"},{"volume":"183092","open":"604","close":"604.8","value":"604.8","low":"594.2","high":"607.6","ts":"1771880400"},{"volume":"136835","open":"602.8","close":"604.8","value":"604.8","low":"600.4","high":"609.2","ts":"1771966800"},{"volume":"79011","open":"606","close":"604","value":"604","low":"602.4","high":"607.6","ts":"1772053200"},{"volume":"150490","open":"605.4","close":"607","value":"607","low":"603.6","high":"612.8","ts":"1772139600"},{"volume":"91594","open":"607","close":"597.6","value":"597.6","low":"592.2","high":"609","ts":"1772226000"},{"volume":"14957","open":"598","close":"599","value":"599","low":"594.2","high":"600.6","ts":"1772312400"},{"volume":"324401","open":"603.4","close":"592.2","value":"592.2","low":"583","high":"603.8","ts":"1772398800"},{"volume":"5125","open":"584.6","close":"584.6","value":"584.6","low":"584.6","high":"586.2","ts":"1772485200"},{"volume":"137529","open":"585","close":"589","value":"589","low":"583.4","high":"592.2","ts":"1772571600"},{"volume":"94898","open":"589.8","close":"588","value":"588","low":"585.6","high":"594.2","ts":"1772658000"},{"volume":"137227","open":"589.2","close":"594.2","value":"594.2","low":"584.4","high":"597.8","ts":"1772744400"},{"volume":"95902","open":"592","close":"591","value":"591","low":"583.2","high":"593.2","ts":"1773003600"},{"volume":"195770","open":"590","close":"607.4","value":"607.4","low":"588.6","high":"607.4","ts":"1773090000"},{"volume":"351475","open":"607","close":"598","value":"598","low":"595","high":"618","ts":"1773176400"},{"volume":"111884","open":"598","close":"602","value":"602","low":"597.6","high":"609.6","ts":"1773262800"},{"volume":"73206","open":"601.2","close":"600.8","value":"600.8","low":"600","high":"608.6","ts":"1773349200"},{"volume":"11052","open":"600.8","close":"602.4","value":"602.4","low":"600.2","high":"605","ts":"1773435600"},{"volume":"5533","open":"602.4","close":"602.2","value":"602.2","low":"601","high":"604.4","ts":"1773522000"},{"volume":"292450","open":"601.8","close":"610","value":"610","low":"601.8","high":"614.2","ts":"1773608400"},{"volume":"561221","open":"610","close":"631","value":"631","low":"608.8","high":"632.8","ts":"1773694800"},{"volume":"784242","open":"631.6","close":"632.8","value":"632.8","low":"623.2","high":"643","ts":"1773781200"},{"volume":"131973","open":"629.8","close":"632.4","value":"632.4","low":"629.8","high":"637.4","ts":"1773867600"},{"volume":"97695","open":"632.4","close":"630.2","value":"630.2","low":"626.4","high":"637.2","ts":"1773954000"},{"volume":"111207","open":"629.4","close":"622.2","value":"622.2","low":"618","high":"629.8","ts":"1774213200"},{"volume":"68474","open":"622.6","close":"626.2","value":"626.2","low":"619.2","high":"629.8","ts":"1774299600"},{"volume":"89313","open":"628.2","close":"628.4","value":"628.4","low":"624.8","high":"634.4","ts":"1774386000"},{"volume":"270554","open":"628","close":"627.6","value":"627.6","low":"618.4","high":"640","ts":"1774472400"},{"volume":"138766","open":"628.2","close":"619","value":"619","low":"611.2","high":"630.8","ts":"1774558800"},{"volume":"10273","open":"620","close":"620","value":"620","low":"618.2","high":"621.8","ts":"1774645200"},{"volume":"12164","open":"620","close":"623.6","value":"623.6","low":"615.4","high":"623.8","ts":"1774731600"},{"volume":"70851","open":"619.6","close":"620.2","value":"620.2","low":"616","high":"621.8","ts":"1774818000"},{"volume":"63075","open":"619.2","close":"616","value":"616","low":"613.4","high":"620.2","ts":"1774904400"},{"volume":"86077","open":"616","close":"625","value":"625","low":"612.4","high":"628.4","ts":"1774990800"},{"volume":"28912","open":"627.4","close":"629.2","value":"629.2","low":"623.2","high":"629.2","ts":"1775077200"}]},{"range":"allTime","tabText":"Всё время","data":[{"volume":"2264459","open":"685.4","close":"580","value":"580","low":"575","high":"712.8","ts":"1743627600"},{"volume":"597986","open":"580","close":"555.8","value":"555.8","low":"545","high":"589","ts":"1743714000"},{"volume":"893316","open":"500.4","close":"505","value":"505","low":"484.4","high":"531.2","ts":"1743973200"},{"volume":"275998","open":"519","close":"510","value":"510","low":"510","high":"526","ts":"1744059600"},{"volume":"347955","open":"509","close":"490","value":"490","low":"477.4","high":"510","ts":"1744146000"},{"volume":"299905","open":"520","close":"516","value":"516","low":"506","high":"527.2","ts":"1744232400"},{"volume":"146385","open":"529.6","close":"537.2","value":"537.2","low":"521","high":"543","ts":"1744318800"},{"volume":"120971","open":"540","close":"549.6","value":"549.6","low":"525.4","high":"558","ts":"1744578000"},{"volume":"36353","open":"549.8","close":"547.4","value":"547.4","low":"540.2","high":"555.6","ts":"1744664400"},{"volume":"92868","open":"547","close":"557.2","value":"557.2","low":"540","high":"562","ts":"1744750800"},{"volume":"114288","open":"557.8","close":"558.8","value":"558.8","low":"550","high":"570","ts":"1744837200"},{"volume":"519194","open":"560","close":"529.6","value":"529.6","low":"504.8","high":"560","ts":"1744923600"},{"volume":"90700","open":"534","close":"530.4","value":"530.4","low":"525","high":"544.8","ts":"1745182800"},{"volume":"68773","open":"535.2","close":"533","value":"533","low":"527","high":"539.4","ts":"1745269200"},{"volume":"50016","open":"530.4","close":"527.4","value":"527.4","low":"520.2","high":"532.4","ts":"1745355600"},{"volume":"69648","open":"530","close":"531","value":"531","low":"529","high":"540","ts":"1745442000"},{"volume":"52889","open":"534","close":"532.8","value":"532.8","low":"530.2","high":"537","ts":"1745528400"},{"volume":"118182","open":"532.8","close":"551","value":"551","low":"529.2","high":"558","ts":"1745787600"},{"volume":"236259","open":"551","close":"549.2","value":"549.2","low":"539.2","high":"589.4","ts":"1745874000"},{"volume":"118518","open":"543","close":"539.2","value":"539.2","low":"534.8","high":"553","ts":"1745960400"},{"volume":"47392","open":"534.6","close":"537","value":"537","low":"526.4","high":"543.6","ts":"1746133200"},{"volume":"47806","open":"536.8","close":"529","value":"529","low":"526.2","high":"536.8","ts":"1746392400"},{"volume":"101203","open":"531.2","close":"544.4","value":"544.4","low":"531.2","high":"548.4","ts":"1746478800"},{"volume":"35110","open":"542","close":"537.6","value":"537.6","low":"535.4","high":"544.8","ts":"1746565200"},{"volume":"26886","open":"538.6","close":"538.6","value":"538.6","low":"537","high":"545","ts":"1746651600"},{"volume":"89885","open":"546","close":"543.2","value":"543.2","low":"539.6","high":"553.6","ts":"1746997200"},{"volume":"68427","open":"543","close":"530","value":"530","low":"520.2","high":"543","ts":"1747083600"},{"volume":"68904","open":"531.2","close":"532.6","value":"532.6","low":"529.2","high":"541","ts":"1747170000"},{"volume":"231246","open":"530","close":"541","value":"541","low":"524.6","high":"552","ts":"1747256400"},{"volume":"55269","open":"541","close":"542.6","value":"542.6","low":"535.2","high":"545","ts":"1747342800"},{"volume":"234172","open":"545.2","close":"556","value":"556","low":"545.2","high":"566.8","ts":"1747602000"},{"volume":"228606","open":"559","close":"550.8","value":"550.8","low":"537.2","high":"564.4","ts":"1747688400"},{"volume":"664619","open":"555.2","close":"522.6","value":"522.6","low":"500","high":"555.8","ts":"1747774800"},{"volume":"124225","open":"517.4","close":"520","value":"520","low":"510.6","high":"525","ts":"1747861200"},{"volume":"79976","open":"515","close":"509.8","value":"509.8","low":"507.6","high":"517.8","ts":"1747947600"},{"volume":"89315","open":"507","close":"503.6","value":"503.6","low":"500","high":"514","ts":"1748206800"},{"volume":"128612","open":"505","close":"518","value":"518","low":"504.8","high":"521.8","ts":"1748293200"},{"volume":"106274","open":"518.2","close":"524","value":"524","low":"513.2","high":"529","ts":"1748379600"},{"volume":"360326","open":"524.2","close":"539.4","value":"539.4","low":"524","high":"541.8","ts":"1748466000"},{"volume":"118479","open":"536","close":"544.2","value":"544.2","low":"533.8","high":"555.4","ts":"1748552400"},{"volume":"53192","open":"537","close":"534.8","value":"534.8","low":"524.6","high":"551","ts":"1748811600"},{"volume":"50443","open":"541","close":"538","value":"538","low":"532","high":"550","ts":"1748898000"},{"volume":"121601","open":"540.2","close":"539","value":"539","low":"532","high":"561","ts":"1748984400"},{"volume":"42431","open":"542.4","close":"558","value":"558","low":"541.8","high":"559","ts":"1749070800"},{"volume":"152131","open":"557","close":"542.8","value":"542.8","low":"542.2","high":"565.2","ts":"1749157200"},{"volume":"76562","open":"542.4","close":"533.8","value":"533.8","low":"525.2","high":"547","ts":"1749416400"},{"volume":"76248","open":"525.8","close":"527.8","value":"527.8","low":"525","high":"539.8","ts":"1749502800"},{"volume":"102427","open":"527.8","close":"528.2","value":"528.2","low":"521.4","high":"533","ts":"1749589200"},{"volume":"12026","open":"528.2","close":"526.6","value":"526.6","low":"525","high":"530.8","ts":"1749762000"},{"volume":"94156","open":"526.8","close":"539","value":"539","low":"523.8","high":"544.8","ts":"1750021200"},{"volume":"77565","open":"539","close":"543","value":"543","low":"530.8","high":"551","ts":"1750107600"},{"volume":"22148","open":"543.6","close":"540.6","value":"540.6","low":"537","high":"546","ts":"1750194000"},{"volume":"124278","open":"540.6","close":"553.6","value":"553.6","low":"538","high":"564","ts":"1750280400"},{"volume":"153797","open":"557.4","close":"536.6","value":"536.6","low":"534","high":"569","ts":"1750366800"},{"volume":"113279","open":"536.6","close":"547.2","value":"547.2","low":"530","high":"559.2","ts":"1750626000"},{"volume":"47306","open":"547.8","close":"551.8","value":"551.8","low":"540.6","high":"553.2","ts":"1750712400"},{"volume":"60019","open":"552","close":"545.6","value":"545.6","low":"538.6","high":"556","ts":"1750798800"},{"volume":"72185","open":"548","close":"554.8","value":"554.8","low":"543.2","high":"566.8","ts":"1750885200"},{"volume":"49854","open":"554.8","close":"553.6","value":"553.6","low":"550","high":"560","ts":"1750971600"},{"volume":"89817","open":"552.4","close":"568.8","value":"568.8","low":"552.4","high":"568.8","ts":"1751230800"},{"volume":"159682","open":"569.2","close":"560.8","value":"560.8","low":"558.4","high":"575","ts":"1751317200"},{"volume":"60800","open":"561.8","close":"550.8","value":"550.8","low":"547.4","high":"564","ts":"1751403600"},{"volume":"255644","open":"550","close":"574","value":"574","low":"550","high":"578","ts":"1751490000"},{"volume":"73870","open":"574.2","close":"565.4","value":"565.4","low":"560.2","high":"585","ts":"1751576400"},{"volume":"86118","open":"566","close":"562.4","value":"562.4","low":"559.8","high":"577.8","ts":"1751835600"},{"volume":"138547","open":"562.4","close":"564.2","value":"564.2","low":"543.8","high":"573.2","ts":"1751922000"},{"volume":"147117","open":"563","close":"569.6","value":"569.6","low":"551.2","high":"588","ts":"1752008400"},{"volume":"128914","open":"572","close":"568.6","value":"568.6","low":"562","high":"585.2","ts":"1752094800"},{"volume":"89180","open":"568","close":"559.4","value":"559.4","low":"553.8","high":"573.8","ts":"1752181200"},{"volume":"105003","open":"559.2","close":"563.6","value":"563.6","low":"545","high":"568.6","ts":"1752440400"},{"volume":"163166","open":"565","close":"560","value":"560","low":"546.2","high":"568.6","ts":"1752526800"},{"volume":"70765","open":"559","close":"566.4","value":"566.4","low":"558","high":"567.8","ts":"1752613200"},{"volume":"111293","open":"567.4","close":"558.2","value":"558.2","low":"556.8","high":"573.6","ts":"1752699600"},{"volume":"104322","open":"561.6","close":"566.8","value":"566.8","low":"558.2","high":"568.4","ts":"1752786000"},{"volume":"128604","open":"566.8","close":"570.2","value":"570.2","low":"561.8","high":"575.6","ts":"1753045200"},{"volume":"263670","open":"570","close":"582.4","value":"582.4","low":"568.4","high":"587.8","ts":"1753131600"},{"volume":"435984","open":"581.6","close":"598.6","value":"598.6","low":"581.6","high":"612.2","ts":"1753218000"},{"volume":"252144","open":"599","close":"584","value":"584","low":"575.4","high":"608","ts":"1753304400"},{"volume":"308261","open":"588.4","close":"582","value":"582","low":"571","high":"600","ts":"1753390800"},{"volume":"232481","open":"586","close":"568.8","value":"568.8","low":"565","high":"594.2","ts":"1753650000"},{"volume":"111283","open":"570.6","close":"578.2","value":"578.2","low":"567","high":"583.2","ts":"1753736400"},{"volume":"76600","open":"579","close":"557","value":"557","low":"554","high":"584.2","ts":"1753822800"},{"volume":"107065","open":"560.8","close":"575.6","value":"575.6","low":"560.8","high":"578","ts":"1753909200"},{"volume":"56014","open":"575","close":"573.4","value":"573.4","low":"565","high":"587.6","ts":"1753995600"},{"volume":"60549","open":"573.4","close":"574","value":"574","low":"570","high":"578","ts":"1754254800"},{"volume":"83415","open":"574","close":"583.4","value":"583.4","low":"573.4","high":"590","ts":"1754341200"},{"volume":"130941","open":"584","close":"592.6","value":"592.6","low":"576.6","high":"594","ts":"1754427600"},{"volume":"353134","open":"592.2","close":"590.6","value":"590.6","low":"580.4","high":"598","ts":"1754514000"},{"volume":"88213","open":"587.2","close":"590.4","value":"590.4","low":"586.4","high":"594","ts":"1754600400"},{"volume":"264333","open":"593.8","close":"596","value":"596","low":"582.6","high":"605","ts":"1754859600"},{"volume":"77920","open":"598","close":"590.8","value":"590.8","low":"588.2","high":"598","ts":"1754946000"},{"volume":"60455","open":"592","close":"583.4","value":"583.4","low":"583","high":"593","ts":"1755032400"},{"volume":"142865","open":"581.2","close":"587.6","value":"587.6","low":"561.6","high":"590.4","ts":"1755118800"},{"volume":"97594","open":"590.4","close":"591","value":"591","low":"585.8","high":"598.4","ts":"1755205200"},{"volume":"301915","open":"590.6","close":"606.2","value":"606.2","low":"576.4","high":"607.6","ts":"1755464400"},{"volume":"375198","open":"604.8","close":"617.8","value":"617.8","low":"601","high":"623","ts":"1755550800"},{"volume":"2083466","open":"618","close":"661.8","value":"661.8","low":"616.6","high":"669.6","ts":"1755637200"},{"volume":"659917","open":"660.8","close":"642","value":"642","low":"641.4","high":"661.6","ts":"1755723600"},{"volume":"287944","open":"645.6","close":"656.2","value":"656.2","low":"642.2","high":"660","ts":"1755810000"},{"volume":"210557","open":"656.4","close":"637.6","value":"637.6","low":"636.8","high":"662.2","ts":"1756069200"},{"volume":"153599","open":"641.6","close":"630.6","value":"630.6","low":"623","high":"647.4","ts":"1756155600"},{"volume":"200573","open":"630.8","close":"627.2","value":"627.2","low":"621.8","high":"644.6","ts":"1756242000"},{"volume":"278472","open":"629","close":"611.8","value":"611.8","low":"605","high":"634","ts":"1756328400"},{"volume":"114951","open":"612","close":"605.8","value":"605.8","low":"603","high":"615.8","ts":"1756414800"},{"volume":"174223","open":"609","close":"607.8","value":"607.8","low":"601","high":"615","ts":"1756674000"},{"volume":"159787","open":"610","close":"594.6","value":"594.6","low":"590","high":"614","ts":"1756760400"},{"volume":"173004","open":"595.2","close":"619","value":"619","low":"595","high":"621.6","ts":"1756846800"},{"volume":"124628","open":"617","close":"610.8","value":"610.8","low":"610.2","high":"620","ts":"1756933200"},{"volume":"138623","open":"613.4","close":"623.6","value":"623.6","low":"610.2","high":"627.4","ts":"1757019600"},{"volume":"140240","open":"623","close":"623.2","value":"623.2","low":"615.6","high":"632.6","ts":"1757278800"},{"volume":"101679","open":"625.4","close":"630.8","value":"630.8","low":"625.2","high":"637.8","ts":"1757365200"},{"volume":"96199","open":"632.6","close":"625","value":"625","low":"616","high":"635.4","ts":"1757451600"},{"volume":"238703","open":"628.6","close":"645.8","value":"645.8","low":"620","high":"648","ts":"1757538000"},{"volume":"316506","open":"644","close":"649.6","value":"649.6","low":"634.8","high":"659.6","ts":"1757624400"},{"volume":"277293","open":"652","close":"657.2","value":"657.2","low":"645.6","high":"663.2","ts":"1757883600"},{"volume":"212928","open":"657.6","close":"650","value":"650","low":"645.2","high":"666.8","ts":"1757970000"},{"volume":"165271","open":"653.4","close":"635","value":"635","low":"631.8","high":"657.2","ts":"1758056400"},{"volume":"317411","open":"637.8","close":"653.8","value":"653.8","low":"635","high":"665.6","ts":"1758142800"},{"volume":"143606","open":"657","close":"658","value":"658","low":"645.8","high":"663","ts":"1758229200"},{"volume":"222445","open":"658","close":"635.6","value":"635.6","low":"620.2","high":"660","ts":"1758488400"},{"volume":"169083","open":"635.8","close":"635","value":"635","low":"634.2","high":"650.8","ts":"1758574800"},{"volume":"133078","open":"638.6","close":"649.6","value":"649.6","low":"634","high":"653","ts":"1758661200"},{"volume":"226062","open":"647.4","close":"663.8","value":"663.8","low":"646.2","high":"668","ts":"1758747600"},{"volume":"198167","open":"663","close":"678.6","value":"678.6","low":"650.4","high":"680.8","ts":"1758834000"},{"volume":"278826","open":"678","close":"680","value":"680","low":"671.8","high":"691","ts":"1759093200"},{"volume":"183095","open":"680.4","close":"672.6","value":"672.6","low":"666.6","high":"684.2","ts":"1759179600"},{"volume":"186123","open":"677","close":"666.8","value":"666.8","low":"656.4","high":"681.8","ts":"1759266000"},{"volume":"207000","open":"668","close":"660","value":"660","low":"651","high":"673.8","ts":"1759352400"},{"volume":"101178","open":"658","close":"652.4","value":"652.4","low":"642.8","high":"670","ts":"1759438800"},{"volume":"327913","open":"649","close":"654.8","value":"654.8","low":"642.2","high":"667","ts":"1759698000"},{"volume":"111269","open":"657","close":"644.6","value":"644.6","low":"636.6","high":"657","ts":"1759784400"},{"volume":"341047","open":"644.6","close":"615.2","value":"615.2","low":"605","high":"650.6","ts":"1759870800"},{"volume":"438289","open":"615.2","close":"608.8","value":"608.8","low":"582.2","high":"620.8","ts":"1759957200"},{"volume":"330346","open":"608.8","close":"585.6","value":"585.6","low":"584.4","high":"624.4","ts":"1760043600"},{"volume":"255991","open":"587.2","close":"591.2","value":"591.2","low":"575.2","high":"604.2","ts":"1760302800"},{"volume":"98475","open":"591.2","close":"583.8","value":"583.8","low":"581.8","high":"593.2","ts":"1760389200"},{"volume":"150841","open":"583.8","close":"589","value":"589","low":"575","high":"598.8","ts":"1760475600"},{"volume":"1239302","open":"593.4","close":"604","value":"604","low":"568","high":"607.8","ts":"1760562000"},{"volume":"437655","open":"606","close":"594","value":"594","low":"581","high":"610.6","ts":"1760648400"},{"volume":"726315","open":"596","close":"634.6","value":"634.6","low":"596","high":"637.2","ts":"1760907600"},{"volume":"649273","open":"634.6","close":"622.4","value":"622.4","low":"610","high":"636.6","ts":"1760994000"},{"volume":"572338","open":"623","close":"626","value":"626","low":"616.4","high":"643","ts":"1761080400"},{"volume":"267724","open":"617","close":"629.6","value":"629.6","low":"611.8","high":"632.2","ts":"1761166800"},{"volume":"257939","open":"631.4","close":"646.6","value":"646.6","low":"625.2","high":"651.4","ts":"1761253200"},{"volume":"795018","open":"647.4","close":"606.8","value":"606.8","low":"583","high":"651.4","ts":"1761512400"},{"volume":"1729448","open":"606.8","close":"614.6","value":"614.6","low":"588","high":"643.8","ts":"1761598800"},{"volume":"399504","open":"617","close":"616","value":"616","low":"608","high":"624","ts":"1761685200"},{"volume":"211210","open":"616","close":"618.6","value":"618.6","low":"612.8","high":"619.2","ts":"1761771600"},{"volume":"144420","open":"619","close":"616.8","value":"616.8","low":"610","high":"620","ts":"1761858000"},{"volume":"126107","open":"617","close":"613","value":"613","low":"610.2","high":"618.6","ts":"1761944400"},{"volume":"164936","open":"617","close":"624","value":"624","low":"616.2","high":"628.8","ts":"1762117200"},{"volume":"418436","open":"628.2","close":"637.8","value":"637.8","low":"627","high":"641.4","ts":"1762290000"},{"volume":"373663","open":"638.4","close":"659.4","value":"659.4","low":"637.8","high":"659.8","ts":"1762376400"},{"volume":"251593","open":"659","close":"666","value":"666","low":"655.4","high":"669.8","ts":"1762462800"},{"volume":"1172013","open":"669.8","close":"684.2","value":"684.2","low":"668.8","high":"700","ts":"1762722000"},{"volume":"234269","open":"684.2","close":"677.4","value":"677.4","low":"671","high":"689.2","ts":"1762808400"},{"volume":"345080","open":"678","close":"660","value":"660","low":"657","high":"679.4","ts":"1762894800"},{"volume":"250396","open":"659","close":"665.6","value":"665.6","low":"658.8","high":"673","ts":"1762981200"},{"volume":"110255","open":"666","close":"667.8","value":"667.8","low":"663","high":"669","ts":"1763067600"},{"volume":"350424","open":"667.8","close":"665","value":"665","low":"663","high":"682.6","ts":"1763326800"},{"volume":"200721","open":"669.8","close":"670.6","value":"670.6","low":"664.2","high":"672.6","ts":"1763413200"},{"volume":"209770","open":"671","close":"671.8","value":"671.8","low":"669.4","high":"675","ts":"1763499600"},{"volume":"234749","open":"673.8","close":"678.8","value":"678.8","low":"670","high":"679","ts":"1763586000"},{"volume":"213198","open":"679.6","close":"681.2","value":"681.2","low":"675.8","high":"682.6","ts":"1763672400"},{"volume":"377171","open":"681.2","close":"679.8","value":"679.8","low":"665","high":"687.8","ts":"1763931600"},{"volume":"410185","open":"678.2","close":"674.8","value":"674.8","low":"671.6","high":"686.8","ts":"1764018000"},{"volume":"239580","open":"676","close":"674.8","value":"674.8","low":"671.4","high":"680.2","ts":"1764104400"},{"volume":"255060","open":"675.8","close":"679.8","value":"679.8","low":"674.4","high":"682","ts":"1764190800"},{"volume":"364651","open":"680","close":"681.4","value":"681.4","low":"674.2","high":"685.4","ts":"1764277200"},{"volume":"622693","open":"683","close":"700","value":"700","low":"681","high":"700","ts":"1764536400"},{"volume":"1006205","open":"700","close":"710.8","value":"710.8","low":"697.6","high":"717.4","ts":"1764622800"},{"volume":"419203","open":"710.4","close":"713.8","value":"713.8","low":"700","high":"716","ts":"1764709200"},{"volume":"457052","open":"714.2","close":"721.6","value":"721.6","low":"714.2","high":"724","ts":"1764795600"},{"volume":"549248","open":"721.8","close":"737.8","value":"737.8","low":"721","high":"740","ts":"1764882000"},{"volume":"699311","open":"756.2","close":"758.4","value":"758.4","low":"751","high":"764.8","ts":"1765141200"},{"volume":"23078","open":"738","close":"739","value":"739","low":"736.2","high":"740.6","ts":"1765227600"},{"volume":"745231","open":"738.4","close":"734.4","value":"734.4","low":"725","high":"739","ts":"1765314000"},{"volume":"1037759","open":"732.8","close":"737.8","value":"737.8","low":"726.6","high":"739.8","ts":"1765400400"},{"volume":"2428329","open":"618.4","close":"635.8","value":"635.8","low":"609.2","high":"646.4","ts":"1765486800"},{"volume":"77510","open":"635","close":"635.2","value":"635.2","low":"633.2","high":"638.2","ts":"1765573200"},{"volume":"114544","open":"634.2","close":"630.8","value":"630.8","low":"629","high":"635","ts":"1765659600"},{"volume":"596198","open":"630.6","close":"618.2","value":"618.2","low":"611","high":"632","ts":"1765746000"},{"volume":"695522","open":"618.2","close":"606.4","value":"606.4","low":"601","high":"620","ts":"1765832400"},{"volume":"488847","open":"606.4","close":"602.4","value":"602.4","low":"598","high":"607.4","ts":"1765918800"},{"volume":"1165518","open":"604.8","close":"620","value":"620","low":"604.2","high":"629.6","ts":"1766005200"},{"volume":"506598","open":"622.2","close":"615.2","value":"615.2","low":"613.4","high":"622.2","ts":"1766091600"},{"volume":"22491","open":"615.4","close":"615.8","value":"615.8","low":"614.6","high":"618.2","ts":"1766178000"},{"volume":"52374","open":"614.4","close":"611.8","value":"611.8","low":"606","high":"617.4","ts":"1766264400"},{"volume":"440487","open":"613.8","close":"604","value":"604","low":"602.4","high":"621","ts":"1766350800"},{"volume":"266460","open":"600.2","close":"599.8","value":"599.8","low":"595.4","high":"605.4","ts":"1766437200"},{"volume":"428584","open":"599.8","close":"592","value":"592","low":"590.6","high":"602.6","ts":"1766523600"},{"volume":"256193","open":"592","close":"593.6","value":"593.6","low":"590","high":"598","ts":"1766610000"},{"volume":"210829","open":"593.6","close":"602.2","value":"602.2","low":"590","high":"604","ts":"1766696400"},{"volume":"51097","open":"602.2","close":"603.4","value":"603.4","low":"595.6","high":"604","ts":"1766782800"},{"volume":"31544","open":"603.4","close":"601.2","value":"601.2","low":"599.2","high":"603.6","ts":"1766869200"},{"volume":"268839","open":"601","close":"604","value":"604","low":"600.6","high":"611.6","ts":"1766955600"},{"volume":"133354","open":"605","close":"604.8","value":"604.8","low":"600","high":"608.6","ts":"1767042000"},{"volume":"103234","open":"603","close":"597.4","value":"597.4","low":"590.2","high":"603","ts":"1767560400"},{"volume":"65510","open":"598","close":"595","value":"595","low":"594.8","high":"600.4","ts":"1767646800"},{"volume":"75686","open":"594","close":"590","value":"590","low":"588","high":"595","ts":"1767819600"},{"volume":"62988","open":"589.4","close":"588.4","value":"588.4","low":"587.8","high":"593.2","ts":"1767906000"},{"volume":"9554","open":"586.4","close":"587.8","value":"587.8","low":"586.2","high":"588","ts":"1768165200"},{"volume":"80092","open":"588","close":"586.8","value":"586.8","low":"585.2","high":"589.2","ts":"1768251600"},{"volume":"151873","open":"588","close":"577.8","value":"577.8","low":"575.6","high":"588.4","ts":"1768338000"},{"volume":"92818","open":"577.8","close":"584.8","value":"584.8","low":"577.4","high":"585","ts":"1768424400"},{"volume":"168468","open":"585","close":"587.6","value":"587.6","low":"578.8","high":"592.6","ts":"1768510800"},{"volume":"25931","open":"589.4","close":"592","value":"592","low":"589.4","high":"593","ts":"1768597200"},{"volume":"16803","open":"592","close":"591.2","value":"591.2","low":"590","high":"592","ts":"1768683600"},{"volume":"132415","open":"593.6","close":"589.4","value":"589.4","low":"589","high":"594","ts":"1768770000"},{"volume":"142819","open":"589.4","close":"583.2","value":"583.2","low":"579.6","high":"592.8","ts":"1768856400"},{"volume":"136645","open":"584.8","close":"587.2","value":"587.2","low":"579.2","high":"590","ts":"1768942800"},{"volume":"129203","open":"587.8","close":"588.4","value":"588.4","low":"585.4","high":"591.6","ts":"1769029200"},{"volume":"100477","open":"587.4","close":"586.4","value":"586.4","low":"583.8","high":"589.8","ts":"1769115600"},{"volume":"22775","open":"586.6","close":"585.2","value":"585.2","low":"584","high":"587.4","ts":"1769202000"},{"volume":"20649","open":"585.4","close":"586.4","value":"586.4","low":"585.2","high":"588","ts":"1769288400"},{"volume":"115125","open":"586.4","close":"583.4","value":"583.4","low":"580.2","high":"587","ts":"1769374800"},{"volume":"8940","open":"584","close":"585","value":"585","low":"583","high":"585","ts":"1769461200"},{"volume":"161888","open":"585","close":"579.8","value":"579.8","low":"578.4","high":"589","ts":"1769547600"},{"volume":"358448","open":"579.8","close":"580","value":"580","low":"573.4","high":"583.6","ts":"1769634000"},{"volume":"196551","open":"580","close":"572.4","value":"572.4","low":"572","high":"581.4","ts":"1769720400"},{"volume":"17667","open":"575.2","close":"576.4","value":"576.4","low":"573.6","high":"577.6","ts":"1769806800"},{"volume":"14201","open":"575.2","close":"575.4","value":"575.4","low":"574.6","high":"577.2","ts":"1769893200"},{"volume":"133232","open":"577.2","close":"573","value":"573","low":"566.4","high":"577.2","ts":"1769979600"},{"volume":"77721","open":"573","close":"572.8","value":"572.8","low":"571.2","high":"576","ts":"1770066000"},{"volume":"158219","open":"573.4","close":"572.8","value":"572.8","low":"570.6","high":"576.6","ts":"1770152400"},{"volume":"158940","open":"573","close":"571","value":"571","low":"567","high":"575.4","ts":"1770238800"},{"volume":"80876","open":"570","close":"567.8","value":"567.8","low":"567.4","high":"573.4","ts":"1770325200"},{"volume":"8471","open":"567.8","close":"568","value":"568","low":"567","high":"569.2","ts":"1770411600"},{"volume":"13241","open":"568","close":"568.8","value":"568.8","low":"565.8","high":"569.6","ts":"1770498000"},{"volume":"105256","open":"568.8","close":"574.2","value":"574.2","low":"566.2","high":"575.2","ts":"1770584400"},{"volume":"183600","open":"574.2","close":"567.2","value":"567.2","low":"565.2","high":"574.6","ts":"1770670800"},{"volume":"130185","open":"567.2","close":"571.2","value":"571.2","low":"566","high":"575.6","ts":"1770757200"},{"volume":"119097","open":"571.6","close":"575.6","value":"575.6","low":"571.2","high":"581.6","ts":"1770843600"},{"volume":"263041","open":"576","close":"582.4","value":"582.4","low":"567","high":"585.8","ts":"1770930000"},{"volume":"110511","open":"582.8","close":"575.2","value":"575.2","low":"575","high":"585.8","ts":"1771189200"},{"volume":"163248","open":"575.8","close":"573.4","value":"573.4","low":"570","high":"581.6","ts":"1771275600"},{"volume":"122150","open":"573.4","close":"577.8","value":"577.8","low":"571.8","high":"582.6","ts":"1771362000"},{"volume":"349350","open":"577.2","close":"593","value":"593","low":"577.2","high":"598.4","ts":"1771448400"},{"volume":"94317","open":"591.4","close":"592.2","value":"592.2","low":"590.2","high":"595.6","ts":"1771534800"},{"volume":"33212","open":"592","close":"595.2","value":"595.2","low":"591.4","high":"600","ts":"1771621200"},{"volume":"63752","open":"598.6","close":"604.8","value":"604.8","low":"594.6","high":"605.6","ts":"1771707600"},{"volume":"26447","open":"604.8","close":"604.4","value":"604.4","low":"603.6","high":"607.8","ts":"1771794000"},{"volume":"183092","open":"604","close":"604.8","value":"604.8","low":"594.2","high":"607.6","ts":"1771880400"},{"volume":"136835","open":"602.8","close":"604.8","value":"604.8","low":"600.4","high":"609.2","ts":"1771966800"},{"volume":"79011","open":"606","close":"604","value":"604","low":"602.4","high":"607.6","ts":"1772053200"},{"volume":"150490","open":"605.4","close":"607","value":"607","low":"603.6","high":"612.8","ts":"1772139600"},{"volume":"91594","open":"607","close":"597.6","value":"597.6","low":"592.2","high":"609","ts":"1772226000"},{"volume":"14957","open":"598","close":"599","value":"599","low":"594.2","high":"600.6","ts":"1772312400"},{"volume":"324401","open":"603.4","close":"592.2","value":"592.2","low":"583","high":"603.8","ts":"1772398800"},{"volume":"5125","open":"584.6","close":"584.6","value":"584.6","low":"584.6","high":"586.2","ts":"1772485200"},{"volume":"137529","open":"585","close":"589","value":"589","low":"583.4","high":"592.2","ts":"1772571600"},{"volume":"94898","open":"589.8","close":"588","value":"588","low":"585.6","high":"594.2","ts":"1772658000"},{"volume":"137227","open":"589.2","close":"594.2","value":"594.2","low":"584.4","high":"597.8","ts":"1772744400"},{"volume":"95902","open":"592","close":"591","value":"591","low":"583.2","high":"593.2","ts":"1773003600"},{"volume":"195770","open":"590","close":"607.4","value":"607.4","low":"588.6","high":"607.4","ts":"1773090000"},{"volume":"351475","open":"607","close":"598","value":"598","low":"595","high":"618","ts":"1773176400"},{"volume":"111884","open":"598","close":"602","value":"602","low":"597.6","high":"609.6","ts":"1773262800"},{"volume":"73206","open":"601.2","close":"600.8","value":"600.8","low":"600","high":"608.6","ts":"1773349200"},{"volume":"11052","open":"600.8","close":"602.4","value":"602.4","low":"600.2","high":"605","ts":"1773435600"},{"volume":"5533","open":"602.4","close":"602.2","value":"602.2","low":"601","high":"604.4","ts":"1773522000"},{"volume":"292450","open":"601.8","close":"610","value":"610","low":"601.8","high":"614.2","ts":"1773608400"},{"volume":"561221","open":"610","close":"631","value":"631","low":"608.8","high":"632.8","ts":"1773694800"},{"volume":"784242","open":"631.6","close":"632.8","value":"632.8","low":"623.2","high":"643","ts":"1773781200"},{"volume":"131973","open":"629.8","close":"632.4","value":"632.4","low":"629.8","high":"637.4","ts":"1773867600"},{"volume":"97695","open":"632.4","close":"630.2","value":"630.2","low":"626.4","high":"637.2","ts":"1773954000"},{"volume":"111207","open":"629.4","close":"622.2","value":"622.2","low":"618","high":"629.8","ts":"1774213200"},{"volume":"68474","open":"622.6","close":"626.2","value":"626.2","low":"619.2","high":"629.8","ts":"1774299600"},{"volume":"89313","open":"628.2","close":"628.4","value":"628.4","low":"624.8","high":"634.4","ts":"1774386000"},{"volume":"270554","open":"628","close":"627.6","value":"627.6","low":"618.4","high":"640","ts":"1774472400"},{"volume":"138766","open":"628.2","close":"619","value":"619","low":"611.2","high":"630.8","ts":"1774558800"},{"volume":"10273","open":"620","close":"620","value":"620","low":"618.2","high":"621.8","ts":"1774645200"},{"volume":"12164","open":"620","close":"623.6","value":"623.6","low":"615.4","high":"623.8","ts":"1774731600"},{"volume":"70851","open":"619.6","close":"620.2","value":"620.2","low":"616","high":"621.8","ts":"1774818000"},{"volume":"63075","open":"619.2","close":"616","value":"616","low":"613.4","high":"620.2","ts":"1774904400"},{"volume":"86077","open":"616","close":"625","value":"625","low":"612.4","high":"628.4","ts":"1774990800"},{"volume":"28912","open":"627.4","close":"629.2","value":"629.2","low":"623.2","high":"629.2","ts":"1775077200"}]}],"initialActiveTab":"month","assetName":"Циан","ticker":"CNRU","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 240,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4279,4273,4271,4244,4238,4231.5,4245.5,4250,4247.5,4250,4222.5,4270,4280.5,4296,4252,4235,4236,4261.5,4255.5,4275.5,4256.5,4240.5],"halfYearValue":[4084,4084,3792,3792,4043,4043,4105.5,4105.5,4105.5,4347,4347,4480.5,4480.5,4749.5,4749.5,4749.5,4790.5,4790.5,4503.5,4503.5,4240.5,4240.5],"allTimeValue":[4148.5,4091,4014,4567.5,4119.5,3991,4165,4072,4060,4247,4342,4299.5,4084,3792,4043,4105.5,4347,4480.5,4749.5,4790.5,4503.5,4240.5],"monthValue":[4658,4557.5,4552,4526.5,4637,4578.5,4507,4503.5,4511,4487,4514,4494.5,4460,4295,4301,4340,4231.5,4250,4244.5,4275,4275.5,4240.5],"yearValue":[4409,4252.5,3993.5,3917,3997.5,4169,4242,4159,4506,4290,4108.5,3798,3914,3995,4182,4371.5,4491,4737,4531,4811.5,4487,4240.5],"dayValue":[4259.5,4263,4258,4252,4254,4262.5,4270.5,4272,4271,4279.5,4284,4273,4272.5,4258.5,4260.5,4253.5,4260.5,4262.5,4270,4256,4248,4240.5],"quarterValue":[4347,4347,4347,4480.5,4480.5,4480.5,4480.5,4749.5,4749.5,4749.5,4749.5,4790.5,4790.5,4790.5,4790.5,4503.5,4503.5,4503.5,4503.5,4240.5,4240.5,4240.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−35 ₽","relativeDelta":"−0,82%","direction":"negative"},"weekDelta":{"absoluteDelta":"−38,50 ₽","relativeDelta":"−0,9%","direction":"negative"},"monthDelta":{"absoluteDelta":"−417,50 ₽","relativeDelta":"−8,96%","direction":"negative"},"yearDelta":{"absoluteDelta":"−168,50 ₽","relativeDelta":"−3,82%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"92 ₽","relativeDelta":"2,22%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"134,16 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[137.02,137.05,137.15,137.51,135.86,137.49,136.92,137.09,137.39,138.03,135.93,136.4,136.31,135.3,133.9,133.83,133.32,134.18,133.88,134.82,135.25,134.16],"halfYearValue":[125.44,125.44,125.44,125.44,118,118,118,118,118,118,118,128.27,128.27,128.27,128.27,128.27,128.27,128.27,134.16,134.16,134.16,134.16],"allTimeValue":[275.36,327.32,164.83,172.31,185.21,124.22,130.29,150.43,118.2,152.49,182.52,359.05,246,168.43,158.84,119.75,137.71,120.32,125.44,118,128.27,134.16],"monthValue":[130.26,128.49,128.49,132.17,130.22,130.27,130.32,129.38,129.82,128.28,127.64,129.76,130.74,131.67,134.28,136.4,137.49,137.09,138.03,136.49,134.95,134.16],"yearValue":[139.23,134.77,137.71,131.13,123.5,127.48,122.3,122.69,139.5,132.18,122.77,119.17,120.9,119.34,127.7,129.12,123.72,126.6,125.33,126.6,130.21,134.16],"dayValue":[134.15,134.44,134.11,134.08,134.33,134.45,134.44,134.26,134.54,134.83,134.82,134.92,135.46,135.09,135.08,135.25,134.49,134.65,134.47,134.24,134.25,134.16],"quarterValue":[118,118,118,118,118,118,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,134.16,134.16,134.16,134.16,134.16,134.16]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,79 ₽","relativeDelta":"−0,59%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2,86 ₽","relativeDelta":"−2,09%","direction":"negative"},"monthDelta":{"absoluteDelta":"3,90 ₽","relativeDelta":"2,99%","direction":"positive"},"yearDelta":{"absoluteDelta":"−5,07 ₽","relativeDelta":"−3,64%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−141,20 ₽","relativeDelta":"−51,28%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 246 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3326.2,3308.2,3304.8,3269,3260,3240.6,3222,3220,3224,3239.4,3224,3218.4,3220.4,3230.8,3253,3224,3239,3247.4,3230.2,3249.8,3231.8,3246],"halfYearValue":[3336.4,3336.4,3021.2,3021.2,3021.2,3021.2,2962.6,2962.6,2962.6,3239.2,3239.2,3239.2,3239.2,3334.6,3334.6,3334.6,3480,3480,3480,3480,3246,3246],"allTimeValue":[1200,1821,6565,4475,2700,2720,3434,3434.5,3086,2585,3364.4,3147.8,3059,3235.6,3239.2,3336.4,3021.2,2962.6,3239.2,3334.6,3480,3246],"monthValue":[3424.8,3383.2,3414.6,3376.8,3432,3389,3375.2,3376.6,3384,3382,3356.8,3343,3329.2,3311.8,3336.8,3330,3240.6,3219.2,3233,3221,3249.8,3246],"yearValue":[3302.2,3145.8,3042,3080.8,3203.8,3270.2,3093,3167.8,3313.6,3310,3170.6,3045.8,2960,2979,3116.6,3268.4,3267,3328,3291.6,3480,3392,3246],"dayValue":[3237.6,3229.2,3231,3232.2,3232.2,3236.2,3243.4,3240,3242.6,3248.8,3248.4,3248.8,3238,3236.8,3234.8,3231.6,3236.4,3239.4,3233,3235.2,3238.4,3246],"quarterValue":[3239.2,3239.2,3239.2,3239.2,3334.6,3334.6,3334.6,3334.6,3334.6,3334.6,3334.6,3480,3480,3480,3480,3480,3480,3480,3246,3246,3246,3246]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,80 ₽","relativeDelta":"−0,12%","direction":"negative"},"weekDelta":{"absoluteDelta":"−80,20 ₽","relativeDelta":"−2,41%","direction":"negative"},"monthDelta":{"absoluteDelta":"−178,80 ₽","relativeDelta":"−5,22%","direction":"negative"},"yearDelta":{"absoluteDelta":"−56,20 ₽","relativeDelta":"−1,7%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 046 ₽","relativeDelta":"170,5%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"66,84 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[65.87,66.13,66.06,65.16,65.52,65.82,66.02,66,65.99,66.28,66.4,66.95,67.2,67.74,66.67,66.59,66.78,66.25,66.5,66.35,66.62,66.84],"halfYearValue":[74.96,74.96,74.96,74.96,70.17,70.17,70.17,70.17,70.17,70.17,70.17,74.78,74.78,74.78,74.78,74.78,74.78,74.78,66.84,66.84,66.84,66.84],"allTimeValue":[114,865.99,693.7,212.3,63.9,70.42,56.18,148.55,74.31,66.98,127.49,121.2,143.5,284.56,138.04,109.46,82.46,85.52,74.96,70.17,74.78,66.84],"monthValue":[72.02,70.71,70.79,71.41,73.66,73.26,73,73.39,73.58,74.28,73.26,73.3,73.7,70.6,68.3,67.77,65.82,66,66.28,67.17,66.35,66.84],"yearValue":[110.3,93.85,88.54,86.84,84.74,81.63,88,85.52,91.21,79.92,75.28,69.31,68.34,66.55,71.71,77.23,71.35,73.65,73.3,74.04,73.79,66.84],"dayValue":[66.15,66.16,66.1,66.46,66.34,66.52,66.52,66.53,66.48,66.5,66.53,66.35,66.49,66.12,66.19,66.41,66.57,67.3,67,67.04,66.91,66.84],"quarterValue":[70.17,70.17,70.17,70.17,70.17,70.17,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,66.84,66.84,66.84,66.84,66.84,66.84]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,49 ₽","relativeDelta":"0,74%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,97 ₽","relativeDelta":"1,47%","direction":"positive"},"monthDelta":{"absoluteDelta":"−5,18 ₽","relativeDelta":"−7,19%","direction":"negative"},"yearDelta":{"absoluteDelta":"−43,46 ₽","relativeDelta":"−39,4%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−47,16 ₽","relativeDelta":"−41,37%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"316,29 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[316.2,315.9,315.82,314.22,314.16,313.88,313.87,314.13,314.8,315.05,313.48,313.67,314.47,314.6,314.35,314.12,314.4,316.89,316.8,316.71,316.08,316.29],"halfYearValue":[307.11,307.11,307.11,307.11,297,297,297,297,297,297,297,303.17,303.17,303.17,303.17,303.17,303.17,303.17,316.29,316.29,316.29,316.29],"allTimeValue":[49.65,93.79,39.07,98.37,97.97,93.84,67.77,119.3,171.01,186.34,216.72,370.96,143.8,244.33,295.2,264.9,294.64,314.01,307.11,297,303.17,316.29],"monthValue":[313.58,311.83,314.68,314.14,316.3,314.8,316.39,316.65,317.26,316.4,319.69,320.51,320.77,316.87,317.17,317.02,313.88,314.13,314.89,314.48,316.71,316.29],"yearValue":[306.11,300.01,302.02,302.22,311.17,315.31,317.97,305.26,318.38,309.49,301.68,290.56,295.47,300.46,304.17,305.08,298.78,306.29,301.67,315.6,317.63,316.29],"dayValue":[316.34,316.25,316.18,316.29,316.54,316.84,316.89,316.82,316.79,316.89,316.85,316.75,316.79,316.66,316.42,315.57,316.28,316.44,316.27,316.24,316.33,316.29],"quarterValue":[297,297,297,297,297,297,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,316.29,316.29,316.29,316.29,316.29,316.29]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,42 ₽","relativeDelta":"−0,13%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,089996 ₽","relativeDelta":"0,03%","direction":"positive"},"monthDelta":{"absoluteDelta":"2,71 ₽","relativeDelta":"0,86%","direction":"positive"},"yearDelta":{"absoluteDelta":"10,18 ₽","relativeDelta":"3,33%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"266,64 ₽","relativeDelta":"537,04%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"15:00","dateInfo":"02.04.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"629,20 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 15:00, дата 02.04.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/CIAN.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"11269","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,20 ₽","relativeDelta":"0,67%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,60 ₽","relativeDelta":"−0,1%","direction":"negative"},"monthDelta":{"absoluteDelta":"37 ₽","relativeDelta":"6,25%","direction":"positive"},"yearDelta":{"absoluteDelta":"49,20 ₽","relativeDelta":"8,48%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"49,20 ₽","relativeDelta":"8,48%","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":"4LMzxNyrN/Q421lJLsdEvw==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6mkcw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"6mkc3":{"state":{"items":[{"subtitle":"508 предложений от 85 банков","text":"508 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1775132589479251-14408791673096471815-balancer-l7leveler-kubr-yp-klg-254-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lFXgu8qYj5DD8se5kvIH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/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_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6mkcw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"6mkc4":{"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%20CNRU&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":"6mkcw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}