Стоимость акции Совкомфлота (FLOT) за последний месяц выросла на 5,78 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
FLOTСовкомфлотБиржа MOEX, время открытия 14:30, дата 02.04.2026
{"850o0":{"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%2BFLOT%26ncrnd%3D38467","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%2BFLOT%26ncrnd%3D38467&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки FLOT","reqid":"1775130411213296-9253337357757469483-balancer-l7leveler-kubr-yp-klg-211-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки FLOT\"}","counters":{"type":"b","data":{"$header":"850oz000","logo":"850oz001","advanced-search":"850oz002","login":"850oz004","usermenu":"850oz005","market-cart":"850oz007","more-button":"850oz008","cbir":"850oz009","clear":"850oz00a","submit":"850oz00b","alice":"850oz00c","favorites":"850oz00d","$navigation":"850oz00e","item":"850oz01h","tab-search":"850oz010","tab-search_neuro":"850oz012","tab-finance":"850oz014","tab-images":"850oz016","tab-video":"850oz018","tab-maps":"850oz01a","tab-shopping":"850oz01c","tab-realty":"850oz01e","tab-translate":"850oz01g","tab-all":"850oz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"4629133351775130360"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"850ow01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"850o1":{"state":{"title":"Акции Совкомфлот (FLOT)","subtitle":"Стоимость акции Совкомфлота (FLOT) за последний месяц выросла на 5,78 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":"850ow02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"850o2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"1830","open":"83.93","close":"83.96","value":"83.96","low":"83.93","high":"83.98","ts":"1775042700"},{"volume":"3550","open":"84","close":"83.99","value":"83.99","low":"83.99","high":"84.03","ts":"1775043000"},{"volume":"19740","open":"84.06","close":"84.06","value":"84.06","low":"84.01","high":"84.06","ts":"1775043300"},{"volume":"12610","open":"84.05","close":"83.98","value":"83.98","low":"83.97","high":"84.07","ts":"1775043600"},{"volume":"9230","open":"83.96","close":"83.98","value":"83.98","low":"83.93","high":"83.98","ts":"1775043900"},{"volume":"1250","open":"83.98","close":"83.97","value":"83.97","low":"83.97","high":"84.01","ts":"1775044200"},{"volume":"1840","open":"83.98","close":"83.98","value":"83.98","low":"83.98","high":"84.01","ts":"1775044500"},{"volume":"1320","open":"83.99","close":"83.99","value":"83.99","low":"83.99","high":"84.02","ts":"1775044800"},{"volume":"1350","open":"84.03","close":"84.03","value":"84.03","low":"84.03","high":"84.05","ts":"1775045100"},{"volume":"77480","open":"84.29","close":"84.45","value":"84.45","low":"84.29","high":"84.46","ts":"1775045400"},{"volume":"9800","open":"84.25","close":"84.25","value":"84.25","low":"84.25","high":"84.29","ts":"1775045700"},{"volume":"2130","open":"84.16","close":"84.13","value":"84.13","low":"84.13","high":"84.16","ts":"1775046000"},{"volume":"1240","open":"84.1","close":"84.09","value":"84.09","low":"84.04","high":"84.1","ts":"1775046300"},{"volume":"5250","open":"84","close":"84","value":"84","low":"84","high":"84.01","ts":"1775046600"},{"volume":"14990","open":"83.99","close":"83.97","value":"83.97","low":"83.97","high":"84.01","ts":"1775046900"},{"volume":"7810","open":"83.95","close":"83.85","value":"83.85","low":"83.85","high":"83.98","ts":"1775047200"},{"volume":"1370","open":"83.99","close":"84.01","value":"84.01","low":"83.99","high":"84.02","ts":"1775047500"},{"volume":"2460","open":"83.91","close":"83.94","value":"83.94","low":"83.91","high":"83.96","ts":"1775047800"},{"volume":"1340","open":"84.06","close":"83.99","value":"83.99","low":"83.99","high":"84.06","ts":"1775048100"},{"volume":"3030","open":"84.01","close":"83.96","value":"83.96","low":"83.96","high":"84.01","ts":"1775048400"},{"volume":"4160","open":"83.96","close":"83.95","value":"83.95","low":"83.95","high":"84","ts":"1775048700"},{"volume":"4770","open":"83.97","close":"83.96","value":"83.96","low":"83.94","high":"84","ts":"1775049000"},{"volume":"8920","open":"83.91","close":"84","value":"84","low":"83.88","high":"84","ts":"1775049300"},{"volume":"3230","open":"84.05","close":"84.06","value":"84.06","low":"84.03","high":"84.1","ts":"1775049600"},{"volume":"7360","open":"84.01","close":"83.96","value":"83.96","low":"83.94","high":"84.02","ts":"1775049900"},{"volume":"2010","open":"83.97","close":"83.96","value":"83.96","low":"83.96","high":"84","ts":"1775050200"},{"volume":"2430","open":"84.08","close":"84.07","value":"84.07","low":"84.07","high":"84.08","ts":"1775050500"},{"volume":"1630","open":"84.08","close":"84.06","value":"84.06","low":"84.06","high":"84.08","ts":"1775050800"},{"volume":"3400","open":"84.09","close":"84.1","value":"84.1","low":"84.07","high":"84.14","ts":"1775051100"},{"volume":"3000","open":"84.14","close":"84.11","value":"84.11","low":"84.11","high":"84.14","ts":"1775051400"},{"volume":"1670","open":"84.08","close":"84.09","value":"84.09","low":"84.08","high":"84.13","ts":"1775051700"},{"volume":"4880","open":"84.17","close":"84.17","value":"84.17","low":"84.1","high":"84.19","ts":"1775052000"},{"volume":"8180","open":"84.07","close":"84.15","value":"84.15","low":"84.07","high":"84.24","ts":"1775052300"},{"volume":"1230","open":"84.18","close":"84.17","value":"84.17","low":"84.17","high":"84.18","ts":"1775052600"},{"volume":"23170","open":"84.28","close":"84.35","value":"84.35","low":"84.28","high":"84.44","ts":"1775052900"},{"volume":"23730","open":"84.68","close":"84.65","value":"84.65","low":"84.6","high":"84.7","ts":"1775053200"},{"volume":"3980","open":"84.72","close":"84.62","value":"84.62","low":"84.62","high":"84.74","ts":"1775053500"},{"volume":"6470","open":"84.55","close":"84.53","value":"84.53","low":"84.53","high":"84.55","ts":"1775053800"},{"volume":"1300","open":"84.5","close":"84.49","value":"84.49","low":"84.48","high":"84.54","ts":"1775054100"},{"volume":"1670","open":"84.68","close":"84.65","value":"84.65","low":"84.62","high":"84.68","ts":"1775054400"},{"volume":"9000","open":"84.64","close":"84.63","value":"84.63","low":"84.63","high":"84.64","ts":"1775054700"},{"volume":"2450","open":"84.45","close":"84.42","value":"84.42","low":"84.42","high":"84.45","ts":"1775055000"},{"volume":"1720","open":"84.25","close":"84.29","value":"84.29","low":"84.25","high":"84.3","ts":"1775055300"},{"volume":"9350","open":"84.3","close":"84.29","value":"84.29","low":"84.27","high":"84.3","ts":"1775055600"},{"volume":"100","open":"84.25","close":"84.26","value":"84.26","low":"84.25","high":"84.27","ts":"1775055900"},{"volume":"2560","open":"84.25","close":"84.25","value":"84.25","low":"84.25","high":"84.28","ts":"1775056200"},{"volume":"1760","open":"84.33","close":"84.33","value":"84.33","low":"84.32","high":"84.35","ts":"1775056500"},{"volume":"690","open":"84.5","close":"84.5","value":"84.5","low":"84.5","high":"84.52","ts":"1775056800"},{"volume":"930","open":"84.6","close":"84.6","value":"84.6","low":"84.6","high":"84.6","ts":"1775057100"},{"volume":"8100","open":"84.7","close":"84.61","value":"84.61","low":"84.6","high":"84.7","ts":"1775057400"},{"volume":"120","open":"84.64","close":"84.64","value":"84.64","low":"84.64","high":"84.64","ts":"1775057700"},{"volume":"60","open":"84.6","close":"84.6","value":"84.6","low":"84.6","high":"84.6","ts":"1775058000"},{"volume":"40","open":"84.55","close":"84.55","value":"84.55","low":"84.55","high":"84.55","ts":"1775058300"},{"volume":"7750","open":"84.55","close":"84.55","value":"84.55","low":"84.55","high":"84.63","ts":"1775058600"},{"volume":"2850","open":"84.54","close":"84.54","value":"84.54","low":"84.54","high":"84.54","ts":"1775058900"},{"volume":"20","open":"84.59","close":"84.59","value":"84.59","low":"84.59","high":"84.59","ts":"1775059200"},{"volume":"20","open":"84.59","close":"84.59","value":"84.59","low":"84.59","high":"84.59","ts":"1775059500"},{"volume":"30","open":"84.55","close":"84.55","value":"84.55","low":"84.55","high":"84.55","ts":"1775059800"},{"volume":"210","open":"84.56","close":"84.56","value":"84.56","low":"84.56","high":"84.56","ts":"1775060100"},{"volume":"20","open":"84.7","close":"84.72","value":"84.72","low":"84.7","high":"84.72","ts":"1775060400"},{"volume":"790","open":"84.71","close":"84.72","value":"84.72","low":"84.7","high":"84.72","ts":"1775060700"},{"volume":"50","open":"84.76","close":"84.75","value":"84.75","low":"84.75","high":"84.76","ts":"1775061000"},{"volume":"200","open":"84.92","close":"84.88","value":"84.88","low":"84.88","high":"84.92","ts":"1775061300"},{"volume":"6140","open":"84.93","close":"84.8","value":"84.8","low":"84.8","high":"84.93","ts":"1775061600"},{"volume":"3840","open":"84.81","close":"84.81","value":"84.81","low":"84.81","high":"84.81","ts":"1775061900"},{"volume":"5530","open":"84.83","close":"84.82","value":"84.82","low":"84.82","high":"84.83","ts":"1775062200"},{"volume":"1460","open":"84.72","close":"84.72","value":"84.72","low":"84.71","high":"84.77","ts":"1775062500"},{"volume":"150","open":"84.77","close":"84.74","value":"84.74","low":"84.74","high":"84.77","ts":"1775062800"},{"volume":"1310","open":"84.77","close":"84.75","value":"84.75","low":"84.75","high":"84.77","ts":"1775063100"},{"volume":"2040","open":"84.68","close":"84.66","value":"84.66","low":"84.66","high":"84.68","ts":"1775063400"},{"volume":"190","open":"84.7","close":"84.7","value":"84.7","low":"84.67","high":"84.7","ts":"1775063700"},{"volume":"9180","open":"84.72","close":"84.64","value":"84.64","low":"84.63","high":"84.72","ts":"1775064000"},{"volume":"10","open":"84.63","close":"84.63","value":"84.63","low":"84.63","high":"84.63","ts":"1775064300"},{"volume":"560","open":"84.62","close":"84.6","value":"84.6","low":"84.6","high":"84.62","ts":"1775064600"},{"volume":"2280","open":"84.54","close":"84.55","value":"84.55","low":"84.54","high":"84.55","ts":"1775064900"},{"volume":"10","open":"84.59","close":"84.59","value":"84.59","low":"84.59","high":"84.59","ts":"1775065200"},{"volume":"780","open":"84.43","close":"84.43","value":"84.43","low":"84.43","high":"84.48","ts":"1775065500"},{"volume":"10","open":"84.48","close":"84.48","value":"84.48","low":"84.48","high":"84.48","ts":"1775065800"},{"volume":"110","open":"84.45","close":"84.45","value":"84.45","low":"84.45","high":"84.45","ts":"1775066100"},{"volume":"60","open":"84.55","close":"84.55","value":"84.55","low":"84.55","high":"84.55","ts":"1775066400"},{"volume":"30","open":"84.66","close":"84.66","value":"84.66","low":"84.66","high":"84.66","ts":"1775066700"},{"volume":"20","open":"84.63","close":"84.61","value":"84.61","low":"84.61","high":"84.63","ts":"1775067000"},{"volume":"110","open":"84.66","close":"84.66","value":"84.66","low":"84.66","high":"84.66","ts":"1775067300"},{"volume":"70","open":"84.62","close":"84.62","value":"84.62","low":"84.62","high":"84.62","ts":"1775067600"},{"volume":"40","open":"84.76","close":"84.76","value":"84.76","low":"84.76","high":"84.76","ts":"1775067900"},{"volume":"1970","open":"84.72","close":"84.75","value":"84.75","low":"84.72","high":"84.75","ts":"1775068200"},{"volume":"70","open":"84.82","close":"84.82","value":"84.82","low":"84.82","high":"84.82","ts":"1775068500"},{"volume":"320","open":"84.77","close":"84.77","value":"84.77","low":"84.77","high":"84.77","ts":"1775068800"},{"volume":"140","open":"84.74","close":"84.74","value":"84.74","low":"84.74","high":"84.74","ts":"1775069100"},{"volume":"810","open":"84.7","close":"84.74","value":"84.74","low":"84.7","high":"84.74","ts":"1775069400"},{"volume":"10030","open":"84.72","close":"84.62","value":"84.62","low":"84.62","high":"84.72","ts":"1775069700"},{"volume":"100","open":"84.65","close":"84.65","value":"84.65","low":"84.65","high":"84.65","ts":"1775070000"},{"volume":"1810","open":"84.58","close":"84.65","value":"84.65","low":"84.57","high":"84.65","ts":"1775070300"},{"volume":"150","open":"84.64","close":"84.64","value":"84.64","low":"84.62","high":"84.64","ts":"1775070600"},{"volume":"3170","open":"84.68","close":"84.65","value":"84.65","low":"84.65","high":"84.7","ts":"1775070900"},{"volume":"1060","open":"84.68","close":"84.66","value":"84.66","low":"84.64","high":"84.68","ts":"1775071200"},{"volume":"590","open":"84.64","close":"84.69","value":"84.69","low":"84.64","high":"84.69","ts":"1775071500"},{"volume":"540","open":"84.63","close":"84.63","value":"84.63","low":"84.62","high":"84.63","ts":"1775071800"},{"volume":"30","open":"84.64","close":"84.68","value":"84.68","low":"84.64","high":"84.68","ts":"1775072100"},{"volume":"10560","open":"84.69","close":"84.67","value":"84.67","low":"84.67","high":"84.73","ts":"1775072400"},{"volume":"1040","open":"84.7","close":"84.74","value":"84.74","low":"84.7","high":"84.74","ts":"1775072700"},{"volume":"10","open":"84.74","close":"84.74","value":"84.74","low":"84.74","high":"84.74","ts":"1775073000"},{"volume":"830","open":"84.73","close":"84.73","value":"84.73","low":"84.73","high":"84.73","ts":"1775073300"},{"volume":"190","open":"84.74","close":"84.74","value":"84.74","low":"84.74","high":"84.74","ts":"1775073600"},{"volume":"300","open":"84.74","close":"84.74","value":"84.74","low":"84.74","high":"84.74","ts":"1775073900"},{"volume":"150","open":"84.77","close":"84.77","value":"84.77","low":"84.77","high":"84.77","ts":"1775074200"},{"volume":"11000","open":"84.77","close":"84.78","value":"84.78","low":"84.77","high":"84.78","ts":"1775074500"},{"volume":"200","open":"84.78","close":"84.8","value":"84.8","low":"84.78","high":"84.8","ts":"1775074800"},{"volume":"3740","open":"84.87","close":"84.84","value":"84.84","low":"84.82","high":"84.93","ts":"1775075100"},{"volume":"20","open":"84.78","close":"84.78","value":"84.78","low":"84.78","high":"84.78","ts":"1775075400"},{"volume":"1050","open":"84.76","close":"84.78","value":"84.78","low":"84.76","high":"84.78","ts":"1775075700"},{"volume":"1250","open":"84.64","close":"84.64","value":"84.64","low":"84.64","high":"84.71","ts":"1775076000"},{"volume":"310","open":"84.71","close":"84.82","value":"84.82","low":"84.71","high":"84.82","ts":"1775076300"},{"volume":"400","open":"85.09","close":"85.09","value":"85.09","low":"85.09","high":"85.09","ts":"1775102100"},{"volume":"5900","open":"84.97","close":"84.94","value":"84.94","low":"84.92","high":"84.99","ts":"1775102400"},{"volume":"1150","open":"85.1","close":"85.11","value":"85.11","low":"85.1","high":"85.12","ts":"1775102700"},{"volume":"44800","open":"84.9","close":"84.8","value":"84.8","low":"84.8","high":"84.9","ts":"1775103000"},{"volume":"3180","open":"84.85","close":"84.88","value":"84.88","low":"84.84","high":"84.88","ts":"1775103300"},{"volume":"1000","open":"84.82","close":"84.82","value":"84.82","low":"84.82","high":"84.82","ts":"1775103600"},{"volume":"90","open":"84.88","close":"84.88","value":"84.88","low":"84.82","high":"84.88","ts":"1775103900"},{"volume":"610","open":"84.94","close":"84.95","value":"84.95","low":"84.94","high":"84.95","ts":"1775104200"},{"volume":"1830","open":"84.95","close":"84.91","value":"84.91","low":"84.91","high":"84.95","ts":"1775104500"},{"volume":"110","open":"84.94","close":"84.94","value":"84.94","low":"84.94","high":"84.94","ts":"1775104800"},{"volume":"8140","open":"85.08","close":"85.07","value":"85.07","low":"85.07","high":"85.09","ts":"1775105100"},{"volume":"280","open":"84.9","close":"84.91","value":"84.91","low":"84.9","high":"84.91","ts":"1775105400"},{"volume":"10","open":"84.96","close":"84.96","value":"84.96","low":"84.96","high":"84.96","ts":"1775105700"},{"volume":"570","open":"84.96","close":"84.94","value":"84.94","low":"84.94","high":"84.96","ts":"1775106000"},{"volume":"1000","open":"84.94","close":"84.92","value":"84.92","low":"84.92","high":"84.94","ts":"1775106300"},{"volume":"10","open":"84.94","close":"84.94","value":"84.94","low":"84.94","high":"84.94","ts":"1775106600"},{"volume":"50","open":"84.95","close":"84.95","value":"84.95","low":"84.95","high":"84.95","ts":"1775106900"},{"volume":"12150","open":"84.88","close":"84.86","value":"84.86","low":"84.86","high":"84.88","ts":"1775107200"},{"volume":"130","open":"84.68","close":"84.69","value":"84.69","low":"84.68","high":"84.69","ts":"1775107500"},{"volume":"110","open":"84.67","close":"84.67","value":"84.67","low":"84.67","high":"84.67","ts":"1775107800"},{"volume":"80","open":"84.72","close":"84.81","value":"84.81","low":"84.72","high":"84.81","ts":"1775108100"},{"volume":"70","open":"84.74","close":"84.74","value":"84.74","low":"84.74","high":"84.74","ts":"1775108400"},{"volume":"210","open":"84.72","close":"84.72","value":"84.72","low":"84.72","high":"84.72","ts":"1775108700"},{"volume":"7280","open":"84.71","close":"84.71","value":"84.71","low":"84.71","high":"84.73","ts":"1775109000"},{"volume":"12290","open":"84.83","close":"84.9","value":"84.9","low":"84.83","high":"84.9","ts":"1775109300"},{"volume":"9020","open":"84.72","close":"84.58","value":"84.58","low":"84.57","high":"84.72","ts":"1775109600"},{"volume":"50","open":"84.73","close":"84.73","value":"84.73","low":"84.73","high":"84.73","ts":"1775109900"},{"volume":"380","open":"84.73","close":"84.74","value":"84.74","low":"84.73","high":"84.79","ts":"1775110200"},{"volume":"1040","open":"84.76","close":"84.79","value":"84.79","low":"84.76","high":"84.79","ts":"1775110500"},{"volume":"110","open":"84.77","close":"84.77","value":"84.77","low":"84.77","high":"84.77","ts":"1775110800"},{"volume":"350","open":"84.76","close":"84.76","value":"84.76","low":"84.75","high":"84.76","ts":"1775111100"},{"volume":"190","open":"84.84","close":"84.86","value":"84.86","low":"84.83","high":"84.86","ts":"1775111400"},{"volume":"3610","open":"85.34","close":"85.25","value":"85.25","low":"85.25","high":"85.34","ts":"1775111700"},{"volume":"3370","open":"85.65","close":"85.65","value":"85.65","low":"85.59","high":"85.67","ts":"1775112000"},{"volume":"4740","open":"85.62","close":"85.53","value":"85.53","low":"85.52","high":"85.62","ts":"1775112300"},{"volume":"4050","open":"85.68","close":"85.7","value":"85.7","low":"85.63","high":"85.71","ts":"1775112600"},{"volume":"11730","open":"85.78","close":"85.66","value":"85.66","low":"85.52","high":"85.79","ts":"1775112900"},{"volume":"14120","open":"85.67","close":"85.71","value":"85.71","low":"85.67","high":"85.78","ts":"1775113200"},{"volume":"4530","open":"85.41","close":"85.38","value":"85.38","low":"85.3","high":"85.42","ts":"1775113500"},{"volume":"30440","open":"85.17","close":"85.01","value":"85.01","low":"85.01","high":"85.21","ts":"1775113800"},{"volume":"23180","open":"84.94","close":"85","value":"85","low":"84.81","high":"85","ts":"1775114100"},{"volume":"150","open":"84.94","close":"84.92","value":"84.92","low":"84.92","high":"84.94","ts":"1775114400"},{"volume":"17440","open":"84.83","close":"84.7","value":"84.7","low":"84.7","high":"84.83","ts":"1775114700"},{"volume":"3910","open":"84.83","close":"84.86","value":"84.86","low":"84.83","high":"84.86","ts":"1775115000"},{"volume":"110","open":"84.72","close":"84.72","value":"84.72","low":"84.72","high":"84.72","ts":"1775115300"},{"volume":"29930","open":"84.36","close":"84.23","value":"84.23","low":"84.19","high":"84.36","ts":"1775115600"},{"volume":"81760","open":"83.85","close":"83.67","value":"83.67","low":"83.57","high":"83.86","ts":"1775115900"},{"volume":"44610","open":"83.69","close":"83.74","value":"83.74","low":"83.69","high":"83.74","ts":"1775116200"},{"volume":"2110","open":"83.82","close":"83.85","value":"83.85","low":"83.82","high":"83.85","ts":"1775116500"},{"volume":"6580","open":"83.83","close":"83.76","value":"83.76","low":"83.75","high":"83.83","ts":"1775116800"},{"volume":"10300","open":"83.99","close":"84.01","value":"84.01","low":"83.98","high":"84.01","ts":"1775117100"},{"volume":"120","open":"83.96","close":"83.97","value":"83.97","low":"83.96","high":"83.97","ts":"1775117400"},{"volume":"2040","open":"83.97","close":"83.97","value":"83.97","low":"83.97","high":"84.02","ts":"1775117700"},{"volume":"30030","open":"83.9","close":"83.9","value":"83.9","low":"83.9","high":"83.9","ts":"1775118000"},{"volume":"2590","open":"83.65","close":"83.66","value":"83.66","low":"83.65","high":"83.66","ts":"1775118300"},{"volume":"12240","open":"83.72","close":"83.75","value":"83.75","low":"83.67","high":"83.78","ts":"1775118600"},{"volume":"140","open":"83.78","close":"83.76","value":"83.76","low":"83.76","high":"83.78","ts":"1775118900"},{"volume":"20","open":"83.83","close":"83.83","value":"83.83","low":"83.83","high":"83.83","ts":"1775119200"},{"volume":"700","open":"83.71","close":"83.7","value":"83.7","low":"83.7","high":"83.71","ts":"1775119500"},{"volume":"14320","open":"83.74","close":"83.83","value":"83.83","low":"83.7","high":"83.83","ts":"1775119800"},{"volume":"7800","open":"83.89","close":"83.9","value":"83.9","low":"83.88","high":"83.9","ts":"1775120100"},{"volume":"12190","open":"83.81","close":"83.8","value":"83.8","low":"83.8","high":"83.82","ts":"1775120400"},{"volume":"910","open":"83.93","close":"83.91","value":"83.91","low":"83.89","high":"83.93","ts":"1775120700"},{"volume":"120","open":"83.91","close":"83.91","value":"83.91","low":"83.91","high":"83.91","ts":"1775121000"},{"volume":"210","open":"84.03","close":"84.03","value":"84.03","low":"84.03","high":"84.05","ts":"1775121300"},{"volume":"110","open":"84.04","close":"84.03","value":"84.03","low":"84.03","high":"84.04","ts":"1775121600"},{"volume":"10310","open":"83.87","close":"83.86","value":"83.86","low":"83.86","high":"83.87","ts":"1775121900"},{"volume":"70","open":"83.83","close":"83.84","value":"83.84","low":"83.83","high":"83.84","ts":"1775122200"},{"volume":"16040","open":"83.69","close":"83.58","value":"83.58","low":"83.58","high":"83.69","ts":"1775122500"},{"volume":"6800","open":"83.65","close":"83.68","value":"83.68","low":"83.65","high":"83.68","ts":"1775122800"},{"volume":"13490","open":"83.32","close":"83.36","value":"83.36","low":"83.28","high":"83.37","ts":"1775123100"},{"volume":"1600","open":"83.53","close":"83.46","value":"83.46","low":"83.43","high":"83.53","ts":"1775123400"},{"volume":"4580","open":"83.59","close":"83.67","value":"83.67","low":"83.59","high":"83.68","ts":"1775123700"},{"volume":"17030","open":"83.72","close":"83.73","value":"83.73","low":"83.71","high":"83.74","ts":"1775124000"},{"volume":"32180","open":"83.83","close":"83.77","value":"83.77","low":"83.77","high":"83.84","ts":"1775124300"},{"volume":"10830","open":"83.88","close":"83.85","value":"83.85","low":"83.85","high":"83.88","ts":"1775124600"},{"volume":"9630","open":"84","close":"84.04","value":"84.04","low":"84","high":"84.04","ts":"1775124900"},{"volume":"3350","open":"84.03","close":"84","value":"84","low":"84","high":"84.06","ts":"1775125200"},{"volume":"140","open":"83.86","close":"83.86","value":"83.86","low":"83.86","high":"83.87","ts":"1775125500"},{"volume":"170","open":"83.9","close":"83.94","value":"83.94","low":"83.9","high":"83.94","ts":"1775125800"},{"volume":"21540","open":"84.33","close":"84.28","value":"84.28","low":"84.24","high":"84.33","ts":"1775126100"},{"volume":"90","open":"84.22","close":"84.22","value":"84.22","low":"84.22","high":"84.22","ts":"1775126400"},{"volume":"760","open":"84.15","close":"84.15","value":"84.15","low":"84.15","high":"84.18","ts":"1775126700"},{"volume":"1090","open":"84.28","close":"84.3","value":"84.3","low":"84.26","high":"84.3","ts":"1775127000"},{"volume":"1990","open":"84.28","close":"84.27","value":"84.27","low":"84.27","high":"84.3","ts":"1775127300"},{"volume":"250","open":"84.23","close":"84.18","value":"84.18","low":"84.18","high":"84.23","ts":"1775127600"},{"volume":"1740","open":"84.24","close":"84.25","value":"84.25","low":"84.23","high":"84.25","ts":"1775127900"},{"volume":"14390","open":"84.23","close":"84.25","value":"84.25","low":"84.13","high":"84.27","ts":"1775128200"},{"volume":"26330","open":"84.25","close":"84.17","value":"84.17","low":"84.09","high":"84.25","ts":"1775128500"},{"volume":"2710","open":"84.19","close":"84.2","value":"84.2","low":"84.17","high":"84.2","ts":"1775128800"},{"volume":"290","open":"84.17","close":"84.18","value":"84.18","low":"84.16","high":"84.18","ts":"1775129100"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"210","open":"85.59","close":"85.56","value":"85.56","low":"85.56","high":"85.59","ts":"1774522800"},{"volume":"5890","open":"85.22","close":"85.2","value":"85.2","low":"85.2","high":"85.22","ts":"1774526400"},{"volume":"14990","open":"84.84","close":"84.8","value":"84.8","low":"84.8","high":"84.85","ts":"1774530000"},{"volume":"5620","open":"84.53","close":"84.52","value":"84.52","low":"84.52","high":"84.55","ts":"1774533600"},{"volume":"780","open":"84.9","close":"84.9","value":"84.9","low":"84.9","high":"84.9","ts":"1774537200"},{"volume":"5170","open":"85.09","close":"85.1","value":"85.1","low":"85.06","high":"85.1","ts":"1774540800"},{"volume":"60","open":"85.12","close":"85.08","value":"85.08","low":"85.08","high":"85.12","ts":"1774544400"},{"volume":"4020","open":"84.73","close":"84.69","value":"84.69","low":"84.69","high":"84.73","ts":"1774548000"},{"volume":"410","open":"84.7","close":"84.72","value":"84.72","low":"84.69","high":"84.72","ts":"1774551600"},{"volume":"1200","open":"84.8","close":"84.87","value":"84.87","low":"84.7","high":"84.87","ts":"1774555200"},{"volume":"460","open":"85.06","close":"85.06","value":"85.06","low":"85.06","high":"85.06","ts":"1774580400"},{"volume":"128040","open":"87.4","close":"87.8","value":"87.8","low":"87.4","high":"87.9","ts":"1774584000"},{"volume":"19060","open":"87.24","close":"87.33","value":"87.33","low":"87.24","high":"87.33","ts":"1774587600"},{"volume":"12020","open":"87.19","close":"87.07","value":"87.07","low":"87.07","high":"87.19","ts":"1774591200"},{"volume":"74110","open":"86.59","close":"86.41","value":"86.41","low":"86.35","high":"86.59","ts":"1774594800"},{"volume":"7790","open":"86.25","close":"86.14","value":"86.14","low":"86.14","high":"86.25","ts":"1774598400"},{"volume":"810","open":"86.38","close":"86.38","value":"86.38","low":"86.38","high":"86.38","ts":"1774602000"},{"volume":"28580","open":"85.89","close":"85.78","value":"85.78","low":"85.76","high":"85.9","ts":"1774605600"},{"volume":"6360","open":"86.2","close":"86.21","value":"86.21","low":"86.14","high":"86.24","ts":"1774609200"},{"volume":"29300","open":"85.79","close":"85.62","value":"85.62","low":"85.62","high":"85.79","ts":"1774612800"},{"volume":"4220","open":"85.04","close":"85.01","value":"85.01","low":"85.01","high":"85.04","ts":"1774616400"},{"volume":"11410","open":"84.92","close":"84.92","value":"84.92","low":"84.92","high":"84.99","ts":"1774620000"},{"volume":"10","open":"84.6","close":"84.6","value":"84.6","low":"84.6","high":"84.6","ts":"1774623600"},{"volume":"1850","open":"84.88","close":"84.94","value":"84.94","low":"84.88","high":"84.97","ts":"1774627200"},{"volume":"1280","open":"85.04","close":"85.05","value":"85.05","low":"85.04","high":"85.06","ts":"1774630800"},{"volume":"20","open":"85.38","close":"85.39","value":"85.39","low":"85.38","high":"85.39","ts":"1774634400"},{"volume":"3270","open":"85.08","close":"85.11","value":"85.11","low":"85.08","high":"85.11","ts":"1774638000"},{"volume":"8050","open":"85.25","close":"85.1","value":"85.1","low":"85.1","high":"85.25","ts":"1774641600"},{"volume":"1080","open":"85.77","close":"85.77","value":"85.77","low":"85.77","high":"85.77","ts":"1774677600"},{"volume":"3840","open":"85.56","close":"85.58","value":"85.58","low":"85.52","high":"85.58","ts":"1774681200"},{"volume":"10","open":"85.31","close":"85.31","value":"85.31","low":"85.31","high":"85.31","ts":"1774684800"},{"volume":"20","open":"85.25","close":"85.25","value":"85.25","low":"85.25","high":"85.25","ts":"1774688400"},{"volume":"210","open":"85.17","close":"85.22","value":"85.22","low":"85.17","high":"85.22","ts":"1774692000"},{"volume":"20","open":"85.45","close":"85.45","value":"85.45","low":"85.45","high":"85.45","ts":"1774695600"},{"volume":"50","open":"85.4","close":"85.4","value":"85.4","low":"85.4","high":"85.4","ts":"1774699200"},{"volume":"80","open":"85.21","close":"85.21","value":"85.21","low":"85.21","high":"85.21","ts":"1774702800"},{"volume":"10","open":"85.22","close":"85.22","value":"85.22","low":"85.22","high":"85.22","ts":"1774706400"},{"volume":"100","open":"85.29","close":"85.29","value":"85.29","low":"85.29","high":"85.29","ts":"1774710000"},{"volume":"20","open":"85.29","close":"85.29","value":"85.29","low":"85.29","high":"85.29","ts":"1774764000"},{"volume":"1070","open":"85.4","close":"85.45","value":"85.45","low":"85.4","high":"85.45","ts":"1774767600"},{"volume":"10","open":"85.49","close":"85.49","value":"85.49","low":"85.49","high":"85.49","ts":"1774771200"},{"volume":"80","open":"85.51","close":"85.56","value":"85.56","low":"85.51","high":"85.56","ts":"1774774800"},{"volume":"50","open":"85.54","close":"85.54","value":"85.54","low":"85.54","high":"85.54","ts":"1774778400"},{"volume":"20","open":"85.47","close":"85.47","value":"85.47","low":"85.47","high":"85.47","ts":"1774782000"},{"volume":"10","open":"85.6","close":"85.6","value":"85.6","low":"85.6","high":"85.6","ts":"1774785600"},{"volume":"3120","open":"85.45","close":"85.45","value":"85.45","low":"85.45","high":"85.45","ts":"1774789200"},{"volume":"380","open":"85.5","close":"85.49","value":"85.49","low":"85.49","high":"85.5","ts":"1774792800"},{"volume":"60","open":"85.48","close":"85.48","value":"85.48","low":"85.48","high":"85.48","ts":"1774796400"},{"volume":"230","open":"85.78","close":"85.78","value":"85.78","low":"85.78","high":"85.78","ts":"1774839600"},{"volume":"10","open":"85.2","close":"85.2","value":"85.2","low":"85.2","high":"85.2","ts":"1774843200"},{"volume":"60","open":"85.24","close":"85.24","value":"85.24","low":"85.24","high":"85.24","ts":"1774846800"},{"volume":"12700","open":"84.81","close":"84.93","value":"84.93","low":"84.81","high":"84.96","ts":"1774850400"},{"volume":"390","open":"83.35","close":"83.33","value":"83.33","low":"83.33","high":"83.35","ts":"1774854000"},{"volume":"3510","open":"83.72","close":"83.68","value":"83.68","low":"83.67","high":"83.72","ts":"1774857600"},{"volume":"16400","open":"84.55","close":"84.4","value":"84.4","low":"84.38","high":"84.56","ts":"1774861200"},{"volume":"950","open":"83.75","close":"83.75","value":"83.75","low":"83.75","high":"83.77","ts":"1774864800"},{"volume":"2330","open":"83.89","close":"83.79","value":"83.79","low":"83.79","high":"83.89","ts":"1774868400"},{"volume":"100","open":"83.88","close":"83.88","value":"83.88","low":"83.86","high":"83.88","ts":"1774872000"},{"volume":"2690","open":"82.94","close":"82.95","value":"82.95","low":"82.93","high":"82.96","ts":"1774875600"},{"volume":"850","open":"82.98","close":"83","value":"83","low":"82.97","high":"83","ts":"1774879200"},{"volume":"100","open":"83","close":"83","value":"83","low":"83","high":"83","ts":"1774882800"},{"volume":"50","open":"83.15","close":"83.17","value":"83.17","low":"83.15","high":"83.17","ts":"1774886400"},{"volume":"70","open":"83.3","close":"83.3","value":"83.3","low":"83.3","high":"83.3","ts":"1774890000"},{"volume":"270","open":"83.23","close":"83.23","value":"83.23","low":"83.23","high":"83.27","ts":"1774893600"},{"volume":"1210","open":"83.21","close":"83.21","value":"83.21","low":"83.21","high":"83.21","ts":"1774897200"},{"volume":"620","open":"83.22","close":"83.24","value":"83.24","low":"83.22","high":"83.24","ts":"1774900800"},{"volume":"1210","open":"83.24","close":"83.24","value":"83.24","low":"83.24","high":"83.24","ts":"1774926000"},{"volume":"2470","open":"82.95","close":"82.95","value":"82.95","low":"82.95","high":"82.95","ts":"1774929600"},{"volume":"1550","open":"82.53","close":"82.49","value":"82.49","low":"82.49","high":"82.53","ts":"1774933200"},{"volume":"4650","open":"82.52","close":"82.5","value":"82.5","low":"82.44","high":"82.53","ts":"1774936800"},{"volume":"160","open":"82.07","close":"82.08","value":"82.08","low":"82.07","high":"82.08","ts":"1774940400"},{"volume":"30","open":"82.04","close":"82.04","value":"82.04","low":"82.04","high":"82.04","ts":"1774944000"},{"volume":"1150","open":"82.38","close":"82.31","value":"82.31","low":"82.31","high":"82.38","ts":"1774947600"},{"volume":"190","open":"81.94","close":"81.92","value":"81.92","low":"81.92","high":"81.94","ts":"1774951200"},{"volume":"420","open":"81.95","close":"81.95","value":"81.95","low":"81.9","high":"81.95","ts":"1774954800"},{"volume":"3100","open":"82.13","close":"82.15","value":"82.15","low":"82.1","high":"82.15","ts":"1774958400"},{"volume":"3440","open":"81.77","close":"81.8","value":"81.8","low":"81.77","high":"81.8","ts":"1774962000"},{"volume":"18030","open":"84.55","close":"84.55","value":"84.55","low":"84.55","high":"84.6","ts":"1774965600"},{"volume":"100","open":"84.76","close":"84.76","value":"84.76","low":"84.76","high":"84.76","ts":"1774969200"},{"volume":"4440","open":"84.59","close":"84.54","value":"84.54","low":"84.54","high":"84.6","ts":"1774972800"},{"volume":"1020","open":"84.92","close":"84.92","value":"84.92","low":"84.92","high":"84.92","ts":"1774976400"},{"volume":"1560","open":"84.91","close":"84.92","value":"84.92","low":"84.85","high":"84.93","ts":"1774980000"},{"volume":"2570","open":"85.1","close":"85.12","value":"85.12","low":"85.1","high":"85.15","ts":"1774983600"},{"volume":"28410","open":"85.17","close":"85.25","value":"85.25","low":"85.05","high":"85.25","ts":"1774987200"},{"volume":"7170","open":"85.5","close":"85.5","value":"85.5","low":"85.5","high":"85.5","ts":"1775012400"},{"volume":"1090","open":"86.71","close":"86.72","value":"86.72","low":"86.71","high":"86.72","ts":"1775016000"},{"volume":"17240","open":"86.7","close":"86.65","value":"86.65","low":"86.61","high":"86.7","ts":"1775019600"},{"volume":"5280","open":"85.13","close":"85.1","value":"85.1","low":"85.07","high":"85.19","ts":"1775023200"},{"volume":"8210","open":"85.13","close":"85.2","value":"85.2","low":"85.13","high":"85.23","ts":"1775026800"},{"volume":"5670","open":"84.48","close":"84.44","value":"84.44","low":"84.44","high":"84.5","ts":"1775030400"},{"volume":"7810","open":"83.89","close":"83.91","value":"83.91","low":"83.87","high":"83.94","ts":"1775034000"},{"volume":"1230","open":"84.08","close":"84.06","value":"84.06","low":"84.06","high":"84.08","ts":"1775037600"},{"volume":"1840","open":"83.98","close":"83.98","value":"83.98","low":"83.98","high":"84.01","ts":"1775041200"},{"volume":"1340","open":"84.06","close":"83.99","value":"83.99","low":"83.99","high":"84.06","ts":"1775044800"},{"volume":"1670","open":"84.08","close":"84.09","value":"84.09","low":"84.08","high":"84.13","ts":"1775048400"},{"volume":"1720","open":"84.25","close":"84.29","value":"84.29","low":"84.25","high":"84.3","ts":"1775052000"},{"volume":"2850","open":"84.54","close":"84.54","value":"84.54","low":"84.54","high":"84.54","ts":"1775055600"},{"volume":"1460","open":"84.72","close":"84.72","value":"84.72","low":"84.71","high":"84.77","ts":"1775059200"},{"volume":"110","open":"84.45","close":"84.45","value":"84.45","low":"84.45","high":"84.45","ts":"1775062800"},{"volume":"10030","open":"84.72","close":"84.62","value":"84.62","low":"84.62","high":"84.72","ts":"1775066400"},{"volume":"830","open":"84.73","close":"84.73","value":"84.73","low":"84.73","high":"84.73","ts":"1775070000"},{"volume":"310","open":"84.71","close":"84.82","value":"84.82","low":"84.71","high":"84.82","ts":"1775073600"},{"volume":"400","open":"85.09","close":"85.09","value":"85.09","low":"85.09","high":"85.09","ts":"1775098800"},{"volume":"10","open":"84.96","close":"84.96","value":"84.96","low":"84.96","high":"84.96","ts":"1775102400"},{"volume":"12290","open":"84.83","close":"84.9","value":"84.9","low":"84.83","high":"84.9","ts":"1775106000"},{"volume":"11730","open":"85.78","close":"85.66","value":"85.66","low":"85.52","high":"85.79","ts":"1775109600"},{"volume":"2110","open":"83.82","close":"83.85","value":"83.85","low":"83.82","high":"83.85","ts":"1775113200"},{"volume":"7800","open":"83.89","close":"83.9","value":"83.9","low":"83.88","high":"83.9","ts":"1775116800"},{"volume":"467910","open":"84.01","close":"83.67","value":"83.67","low":"83.2","high":"84.09","ts":"1775120400"},{"volume":"548080","open":"83.67","close":"84.27","value":"84.27","low":"83.52","high":"84.34","ts":"1775124000"},{"volume":"56070","open":"84.27","close":"84.18","value":"84.18","low":"84.09","high":"84.27","ts":"1775127600"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"5130890","open":"78.75","close":"78.4","value":"78.4","low":"77.39","high":"79.23","ts":"1772398800"},{"volume":"216050","open":"78.32","close":"77.92","value":"77.92","low":"77.6","high":"78.51","ts":"1772485200"},{"volume":"3047960","open":"77.82","close":"76.75","value":"76.75","low":"76.58","high":"78.71","ts":"1772571600"},{"volume":"2710770","open":"76.54","close":"79.13","value":"79.13","low":"76.5","high":"79.49","ts":"1772658000"},{"volume":"52171128","open":"79.13","close":"85.29","value":"85.29","low":"79.01","high":"85.85","ts":"1772744400"},{"volume":"23889150","open":"87.5","close":"84.21","value":"84.21","low":"83.9","high":"91.71","ts":"1773003600"},{"volume":"1113690","open":"85.3","close":"86.37","value":"86.37","low":"85.12","high":"87.2","ts":"1773090000"},{"volume":"16195910","open":"86.37","close":"87.85","value":"87.85","low":"84.14","high":"89.66","ts":"1773176400"},{"volume":"17910180","open":"88.77","close":"89.3","value":"89.3","low":"87.75","high":"90.31","ts":"1773262800"},{"volume":"20610020","open":"89.8","close":"90.59","value":"90.59","low":"88.06","high":"90.68","ts":"1773349200"},{"volume":"1325910","open":"90.59","close":"90.29","value":"90.29","low":"90.05","high":"90.8","ts":"1773435600"},{"volume":"2396230","open":"90.28","close":"90.62","value":"90.62","low":"89.8","high":"90.99","ts":"1773522000"},{"volume":"13298740","open":"90.31","close":"89.24","value":"89.24","low":"88.22","high":"91.39","ts":"1773608400"},{"volume":"8280550","open":"89.2","close":"89.62","value":"89.62","low":"88.5","high":"90.5","ts":"1773694800"},{"volume":"15606910","open":"89.8","close":"92.06","value":"92.06","low":"88.43","high":"92.75","ts":"1773781200"},{"volume":"7820860","open":"93.43","close":"92.33","value":"92.33","low":"91.02","high":"93.88","ts":"1773867600"},{"volume":"7632410","open":"92.33","close":"91.4","value":"91.4","low":"90","high":"92.78","ts":"1773954000"},{"volume":"14320190","open":"91.4","close":"88.91","value":"88.91","low":"86.58","high":"91.45","ts":"1774213200"},{"volume":"2996470","open":"88.91","close":"87.17","value":"87.17","low":"87","high":"89.44","ts":"1774299600"},{"volume":"2420860","open":"86.48","close":"86.29","value":"86.29","low":"85.62","high":"86.95","ts":"1774386000"},{"volume":"3157140","open":"86.32","close":"84.87","value":"84.87","low":"84.46","high":"86.86","ts":"1774472400"},{"volume":"14306760","open":"85.06","close":"85.1","value":"85.1","low":"84.2","high":"88.49","ts":"1774558800"},{"volume":"264430","open":"85.77","close":"85.29","value":"85.29","low":"85.01","high":"86.35","ts":"1774645200"},{"volume":"211900","open":"85.29","close":"85.48","value":"85.48","low":"85.17","high":"85.76","ts":"1774731600"},{"volume":"4340110","open":"85.78","close":"83.24","value":"83.24","low":"82.8","high":"86.19","ts":"1774818000"},{"volume":"14651900","open":"83.24","close":"85.25","value":"85.25","low":"81.65","high":"85.4","ts":"1774904400"},{"volume":"10493730","open":"85.5","close":"84.82","value":"84.82","low":"83.53","high":"87.8","ts":"1774990800"},{"volume":"4327690","open":"85.09","close":"84.18","value":"84.18","low":"83.2","high":"85.88","ts":"1775077200"}]},{"range":"year","tabText":"Год","data":[{"volume":"15784400","open":"87.99","close":"91.81","value":"91.81","low":"86.22","high":"92.45","ts":"1743541200"},{"volume":"10876830","open":"91.99","close":"92.69","value":"92.69","low":"89.72","high":"93.77","ts":"1743627600"},{"volume":"12366600","open":"94.11","close":"85.61","value":"85.61","low":"85.5","high":"94.39","ts":"1743714000"},{"volume":"1131180","open":"85.5","close":"84.88","value":"84.88","low":"84.07","high":"85.7","ts":"1743800400"},{"volume":"982190","open":"84.9","close":"86.86","value":"86.86","low":"84.23","high":"87","ts":"1743886800"},{"volume":"20379460","open":"85.61","close":"81.99","value":"81.99","low":"77.81","high":"85.61","ts":"1743973200"},{"volume":"8829090","open":"81.99","close":"79.33","value":"79.33","low":"79.29","high":"83.45","ts":"1744059600"},{"volume":"11266260","open":"79.1","close":"83.33","value":"83.33","low":"77.6","high":"83.98","ts":"1744146000"},{"volume":"4420340","open":"83.5","close":"81.3","value":"81.3","low":"80.56","high":"84","ts":"1744232400"},{"volume":"6634240","open":"81.5","close":"82.98","value":"82.98","low":"81.07","high":"83.59","ts":"1744318800"},{"volume":"954800","open":"83.5","close":"84.74","value":"84.74","low":"83.27","high":"85","ts":"1744405200"},{"volume":"608020","open":"84.74","close":"85.4","value":"85.4","low":"84.53","high":"85.4","ts":"1744491600"},{"volume":"4717730","open":"84.84","close":"82","value":"82","low":"81.28","high":"85.55","ts":"1744578000"},{"volume":"799090","open":"83.72","close":"84.49","value":"84.49","low":"83.44","high":"84.5","ts":"1744664400"},{"volume":"7986770","open":"84.5","close":"85.84","value":"85.84","low":"83.42","high":"86.76","ts":"1744750800"},{"volume":"5570500","open":"85.88","close":"87.33","value":"87.33","low":"85.87","high":"88.53","ts":"1744837200"},{"volume":"4503830","open":"87","close":"85.91","value":"85.91","low":"85.45","high":"87.15","ts":"1744923600"},{"volume":"372850","open":"87.66","close":"86.76","value":"86.76","low":"86.58","high":"87.73","ts":"1745182800"},{"volume":"5397580","open":"86.82","close":"88.86","value":"88.86","low":"86.82","high":"90.53","ts":"1745269200"},{"volume":"3370300","open":"88.86","close":"87.32","value":"87.32","low":"86.1","high":"89.79","ts":"1745355600"},{"volume":"1806030","open":"87.34","close":"87.14","value":"87.14","low":"87","high":"88.86","ts":"1745442000"},{"volume":"11916510","open":"87.21","close":"92.87","value":"92.87","low":"87.21","high":"93.44","ts":"1745528400"},{"volume":"2125870","open":"93.25","close":"92.03","value":"92.03","low":"91.61","high":"94.15","ts":"1745614800"},{"volume":"717840","open":"92.61","close":"93.39","value":"93.39","low":"92.31","high":"93.6","ts":"1745701200"},{"volume":"515600","open":"92.1","close":"91.29","value":"91.29","low":"91.14","high":"92.1","ts":"1745787600"},{"volume":"3918430","open":"91.29","close":"88.22","value":"88.22","low":"87.95","high":"91.9","ts":"1745874000"},{"volume":"4741650","open":"88.25","close":"87.01","value":"87.01","low":"85.06","high":"88.85","ts":"1745960400"},{"volume":"3085230","open":"86.5","close":"83.14","value":"83.14","low":"82.94","high":"86.88","ts":"1746133200"},{"volume":"333140","open":"82.87","close":"83.18","value":"83.18","low":"82.52","high":"83.45","ts":"1746219600"},{"volume":"386570","open":"83.18","close":"83.77","value":"83.77","low":"82.92","high":"84.1","ts":"1746306000"},{"volume":"3501390","open":"83.71","close":"81.14","value":"81.14","low":"80.63","high":"83.79","ts":"1746392400"},{"volume":"3400310","open":"81.24","close":"82.54","value":"82.54","low":"80","high":"83","ts":"1746478800"},{"volume":"3533610","open":"82.94","close":"84.07","value":"84.07","low":"81.7","high":"84.6","ts":"1746565200"},{"volume":"2314770","open":"84.07","close":"84.47","value":"84.47","low":"83.94","high":"85.7","ts":"1746651600"},{"volume":"284600","open":"84.13","close":"84.18","value":"84.18","low":"83.95","high":"84.66","ts":"1746824400"},{"volume":"1258370","open":"85.45","close":"85.82","value":"85.82","low":"85","high":"86.33","ts":"1746910800"},{"volume":"3405080","open":"86.11","close":"86.74","value":"86.74","low":"85.66","high":"88","ts":"1746997200"},{"volume":"2255230","open":"86.75","close":"86.65","value":"86.65","low":"85.27","high":"87.5","ts":"1747083600"},{"volume":"3264510","open":"85.96","close":"83.88","value":"83.88","low":"83.73","high":"85.99","ts":"1747170000"},{"volume":"4080740","open":"83.84","close":"83.58","value":"83.58","low":"82.52","high":"84.8","ts":"1747256400"},{"volume":"3605950","open":"83.55","close":"82.68","value":"82.68","low":"81.5","high":"83.9","ts":"1747342800"},{"volume":"337630","open":"82.61","close":"83.65","value":"83.65","low":"82.59","high":"83.78","ts":"1747429200"},{"volume":"656540","open":"83.94","close":"84.05","value":"84.05","low":"83.22","high":"84.38","ts":"1747515600"},{"volume":"5441280","open":"84.2","close":"83.1","value":"83.1","low":"82.88","high":"85.16","ts":"1747602000"},{"volume":"20739000","open":"83.15","close":"78.63","value":"78.63","low":"78.4","high":"84.04","ts":"1747688400"},{"volume":"15904420","open":"78.3","close":"78.95","value":"78.95","low":"77.66","high":"79.68","ts":"1747774800"},{"volume":"18634830","open":"78.95","close":"78.12","value":"78.12","low":"77.53","high":"80.5","ts":"1747861200"},{"volume":"27254220","open":"78.12","close":"77.07","value":"77.07","low":"75.6","high":"79.23","ts":"1747947600"},{"volume":"12401730","open":"76.56","close":"73.03","value":"73.03","low":"72.31","high":"76.84","ts":"1748206800"},{"volume":"10209820","open":"72.7","close":"74.48","value":"74.48","low":"70.78","high":"74.88","ts":"1748293200"},{"volume":"10228020","open":"74.17","close":"78","value":"78","low":"73.96","high":"78.77","ts":"1748379600"},{"volume":"8554690","open":"78","close":"75.27","value":"75.27","low":"75.21","high":"78.13","ts":"1748466000"},{"volume":"7072850","open":"75.25","close":"76.9","value":"76.9","low":"74.58","high":"77.4","ts":"1748552400"},{"volume":"161970","open":"76.71","close":"76.94","value":"76.94","low":"76.71","high":"77.39","ts":"1748638800"},{"volume":"1743970","open":"76.54","close":"74.81","value":"74.81","low":"74.65","high":"76.59","ts":"1748725200"},{"volume":"5982100","open":"74.9","close":"76.65","value":"76.65","low":"74.51","high":"77.22","ts":"1748811600"},{"volume":"2708980","open":"76.65","close":"78.24","value":"78.24","low":"76.5","high":"78.37","ts":"1748898000"},{"volume":"3236360","open":"78.45","close":"77.81","value":"77.81","low":"77.62","high":"79.39","ts":"1748984400"},{"volume":"2801490","open":"78","close":"79.2","value":"79.2","low":"77.85","high":"79.49","ts":"1749070800"},{"volume":"4794110","open":"79.22","close":"76.86","value":"76.86","low":"76.55","high":"80.46","ts":"1749157200"},{"volume":"116210","open":"76.52","close":"77.3","value":"77.3","low":"76.52","high":"77.42","ts":"1749243600"},{"volume":"215060","open":"77.3","close":"77.01","value":"77.01","low":"76.69","high":"77.45","ts":"1749330000"},{"volume":"256980","open":"74.87","close":"74.93","value":"74.93","low":"74.43","high":"75.15","ts":"1749416400"},{"volume":"2292490","open":"74.94","close":"73.95","value":"73.95","low":"73.49","high":"75.65","ts":"1749502800"},{"volume":"3463400","open":"74.31","close":"75.5","value":"75.5","low":"73.58","high":"76.37","ts":"1749589200"},{"volume":"2055750","open":"75.8","close":"77.67","value":"77.67","low":"75.4","high":"77.8","ts":"1749762000"},{"volume":"542180","open":"77.67","close":"78.15","value":"78.15","low":"77.6","high":"78.68","ts":"1749848400"},{"volume":"897460","open":"78.17","close":"76.98","value":"76.98","low":"76.26","high":"78.46","ts":"1749934800"},{"volume":"2185060","open":"77.14","close":"75.27","value":"75.27","low":"75.03","high":"77.44","ts":"1750021200"},{"volume":"1957660","open":"75.27","close":"76.9","value":"76.9","low":"75.22","high":"76.97","ts":"1750107600"},{"volume":"776350","open":"77.25","close":"76.02","value":"76.02","low":"76.02","high":"77.27","ts":"1750194000"},{"volume":"2456660","open":"76.1","close":"76.18","value":"76.18","low":"75.41","high":"76.7","ts":"1750280400"},{"volume":"1288910","open":"76.18","close":"76.05","value":"76.05","low":"75.34","high":"76.57","ts":"1750366800"},{"volume":"3469820","open":"76.34","close":"74.74","value":"74.74","low":"74","high":"76.95","ts":"1750626000"},{"volume":"6737690","open":"74.72","close":"74.37","value":"74.37","low":"72.29","high":"75.17","ts":"1750712400"},{"volume":"8270310","open":"74.37","close":"75.2","value":"75.2","low":"74.29","high":"77","ts":"1750798800"},{"volume":"2887050","open":"75.4","close":"75.12","value":"75.12","low":"74.81","high":"75.95","ts":"1750885200"},{"volume":"4012450","open":"75.12","close":"75.44","value":"75.44","low":"74.3","high":"75.6","ts":"1750971600"},{"volume":"262790","open":"75.44","close":"75.32","value":"75.32","low":"75.15","high":"75.84","ts":"1751058000"},{"volume":"164440","open":"75.32","close":"75.31","value":"75.31","low":"75.03","high":"75.5","ts":"1751144400"},{"volume":"5537150","open":"75.35","close":"76.45","value":"76.45","low":"74.95","high":"77.33","ts":"1751230800"},{"volume":"2411360","open":"76.7","close":"76.26","value":"76.26","low":"76.1","high":"76.92","ts":"1751317200"},{"volume":"1479240","open":"76.21","close":"75.8","value":"75.8","low":"75.41","high":"76.7","ts":"1751403600"},{"volume":"853030","open":"78.2","close":"78.34","value":"78.34","low":"77.75","high":"78.59","ts":"1751490000"},{"volume":"3291850","open":"78.34","close":"78.29","value":"78.29","low":"77.04","high":"78.9","ts":"1751576400"},{"volume":"150780","open":"78","close":"78.46","value":"78.46","low":"77.51","high":"78.7","ts":"1751662800"},{"volume":"140410","open":"78.39","close":"78.08","value":"78.08","low":"78.04","high":"78.51","ts":"1751749200"},{"volume":"4397030","open":"78.3","close":"78.92","value":"78.92","low":"77.43","high":"79.73","ts":"1751835600"},{"volume":"12717070","open":"78.85","close":"77.51","value":"77.51","low":"76.63","high":"80.4","ts":"1751922000"},{"volume":"5940490","open":"77.51","close":"77.86","value":"77.86","low":"76.85","high":"78.75","ts":"1752008400"},{"volume":"1398640","open":"77.9","close":"77.7","value":"77.7","low":"77.7","high":"78.7","ts":"1752094800"},{"volume":"3572860","open":"77.98","close":"76.4","value":"76.4","low":"76.26","high":"78.5","ts":"1752181200"},{"volume":"335140","open":"76.16","close":"75.91","value":"75.91","low":"75.77","high":"76.75","ts":"1752267600"},{"volume":"173500","open":"76.14","close":"75.79","value":"75.79","low":"75.41","high":"76.14","ts":"1752354000"},{"volume":"5729160","open":"75.5","close":"80.55","value":"80.55","low":"74.17","high":"81","ts":"1752440400"},{"volume":"9776030","open":"80.3","close":"80.75","value":"80.75","low":"79.84","high":"82.25","ts":"1752526800"},{"volume":"4252770","open":"80.75","close":"80.41","value":"80.41","low":"80.13","high":"81.47","ts":"1752613200"},{"volume":"2974590","open":"80.41","close":"79.07","value":"79.07","low":"78.38","high":"81.12","ts":"1752699600"},{"volume":"5168960","open":"78.83","close":"80.77","value":"80.77","low":"78.04","high":"80.81","ts":"1752786000"},{"volume":"328410","open":"80.99","close":"80.66","value":"80.66","low":"80.66","high":"81.55","ts":"1752872400"},{"volume":"269520","open":"80.68","close":"80.98","value":"80.98","low":"80.55","high":"81.27","ts":"1752958800"},{"volume":"2457010","open":"80.88","close":"80.51","value":"80.51","low":"79.61","high":"81.48","ts":"1753045200"},{"volume":"14004000","open":"80.53","close":"83.62","value":"83.62","low":"80.11","high":"84.1","ts":"1753131600"},{"volume":"11785950","open":"83.6","close":"84.77","value":"84.77","low":"83.5","high":"85.35","ts":"1753218000"},{"volume":"7383320","open":"84.77","close":"84.93","value":"84.93","low":"83.4","high":"85.3","ts":"1753304400"},{"volume":"10585840","open":"85.69","close":"82.5","value":"82.5","low":"81.8","high":"85.95","ts":"1753390800"},{"volume":"238130","open":"82.72","close":"82.5","value":"82.5","low":"82.31","high":"83","ts":"1753477200"},{"volume":"127160","open":"82.49","close":"82.2","value":"82.2","low":"82.05","high":"82.5","ts":"1753563600"},{"volume":"3439570","open":"82.2","close":"80.65","value":"80.65","low":"80.11","high":"82.2","ts":"1753650000"},{"volume":"3744860","open":"80.31","close":"79.7","value":"79.7","low":"79.55","high":"81.24","ts":"1753736400"},{"volume":"2817250","open":"79.69","close":"79.69","value":"79.69","low":"78.11","high":"79.7","ts":"1753822800"},{"volume":"3785720","open":"79.63","close":"80.87","value":"80.87","low":"79.03","high":"81.3","ts":"1753909200"},{"volume":"2083490","open":"80.87","close":"80.43","value":"80.43","low":"79.99","high":"81.78","ts":"1753995600"},{"volume":"2133990","open":"80.6","close":"81.17","value":"81.17","low":"79.99","high":"81.18","ts":"1754254800"},{"volume":"5189680","open":"81.35","close":"80.26","value":"80.26","low":"79.61","high":"81.73","ts":"1754341200"},{"volume":"8051590","open":"80.58","close":"82.5","value":"82.5","low":"79.7","high":"83.8","ts":"1754427600"},{"volume":"9202380","open":"82.6","close":"84.46","value":"84.46","low":"82.1","high":"85.8","ts":"1754514000"},{"volume":"4737490","open":"84.45","close":"87.4","value":"87.4","low":"83.8","high":"87.4","ts":"1754600400"},{"volume":"437730","open":"86.89","close":"87.03","value":"87.03","low":"86.88","high":"87.3","ts":"1754859600"},{"volume":"5398520","open":"87.52","close":"88.57","value":"88.57","low":"86.59","high":"88.91","ts":"1754946000"},{"volume":"7545100","open":"88.43","close":"87.37","value":"87.37","low":"86.99","high":"89.79","ts":"1755032400"},{"volume":"13636470","open":"87.86","close":"90.46","value":"90.46","low":"86.38","high":"91.15","ts":"1755118800"},{"volume":"28432320","open":"90.55","close":"93.1","value":"93.1","low":"88.25","high":"93.7","ts":"1755205200"},{"volume":"743920","open":"90.34","close":"90.34","value":"90.34","low":"90.34","high":"90.34","ts":"1755291600"},{"volume":"100790","open":"90.34","close":"90.34","value":"90.34","low":"90.34","high":"90.34","ts":"1755378000"},{"volume":"12856000","open":"88.99","close":"91.4","value":"91.4","low":"87.72","high":"92.7","ts":"1755464400"},{"volume":"11125430","open":"91.7","close":"90.72","value":"90.72","low":"90.18","high":"93","ts":"1755550800"},{"volume":"5697450","open":"90.95","close":"89.93","value":"89.93","low":"89.4","high":"92.24","ts":"1755637200"},{"volume":"5393090","open":"88.36","close":"87.51","value":"87.51","low":"87.01","high":"89.29","ts":"1755723600"},{"volume":"4915350","open":"87.94","close":"89.44","value":"89.44","low":"86.15","high":"89.55","ts":"1755810000"},{"volume":"286190","open":"89.44","close":"89.64","value":"89.64","low":"89.42","high":"90.6","ts":"1755896400"},{"volume":"248340","open":"89.64","close":"89.25","value":"89.25","low":"88.64","high":"89.76","ts":"1755982800"},{"volume":"125480","open":"88.59","close":"88.3","value":"88.3","low":"88.29","high":"88.67","ts":"1756069200"},{"volume":"2409050","open":"88.16","close":"89.43","value":"89.43","low":"88.16","high":"89.57","ts":"1756155600"},{"volume":"125800","open":"89.71","close":"89.82","value":"89.82","low":"89.65","high":"89.89","ts":"1756242000"},{"volume":"1817380","open":"89.82","close":"88.34","value":"88.34","low":"87.38","high":"89.88","ts":"1756328400"},{"volume":"3048480","open":"88.1","close":"87.68","value":"87.68","low":"86.58","high":"88.65","ts":"1756414800"},{"volume":"151220","open":"87.63","close":"87.85","value":"87.85","low":"87.56","high":"88.08","ts":"1756501200"},{"volume":"48460","open":"87.97","close":"88.04","value":"88.04","low":"87.85","high":"88.23","ts":"1756587600"},{"volume":"1175120","open":"87.99","close":"87.42","value":"87.42","low":"87.11","high":"88.75","ts":"1756674000"},{"volume":"3087890","open":"87.42","close":"86.3","value":"86.3","low":"85.27","high":"87.69","ts":"1756760400"},{"volume":"3071370","open":"86.3","close":"86.7","value":"86.7","low":"84.7","high":"86.92","ts":"1756846800"},{"volume":"2686320","open":"86.65","close":"85.68","value":"85.68","low":"84.9","high":"87.15","ts":"1756933200"},{"volume":"321170","open":"87.47","close":"87.6","value":"87.6","low":"87.32","high":"87.69","ts":"1757019600"},{"volume":"119710","open":"87.6","close":"87.6","value":"87.6","low":"87.45","high":"88.16","ts":"1757106000"},{"volume":"75400","open":"87.95","close":"87.61","value":"87.61","low":"87.61","high":"88","ts":"1757192400"},{"volume":"1545920","open":"87.65","close":"87.81","value":"87.81","low":"87.13","high":"88.14","ts":"1757278800"},{"volume":"1401200","open":"88","close":"88.32","value":"88.32","low":"87.73","high":"88.48","ts":"1757365200"},{"volume":"3215760","open":"88.33","close":"88.74","value":"88.74","low":"87.81","high":"89.57","ts":"1757451600"},{"volume":"1408090","open":"88.51","close":"89","value":"89","low":"88.13","high":"89.45","ts":"1757538000"},{"volume":"4755910","open":"89.1","close":"85.59","value":"85.59","low":"84.81","high":"89.17","ts":"1757624400"},{"volume":"435280","open":"85.6","close":"84.41","value":"84.41","low":"84.16","high":"85.82","ts":"1757710800"},{"volume":"556640","open":"84.26","close":"84.86","value":"84.86","low":"83.56","high":"84.87","ts":"1757797200"},{"volume":"3800340","open":"84.86","close":"85.01","value":"85.01","low":"83.78","high":"85.7","ts":"1757883600"},{"volume":"2976730","open":"85.21","close":"84.2","value":"84.2","low":"83.59","high":"85.8","ts":"1757970000"},{"volume":"1228230","open":"84.2","close":"84.24","value":"84.24","low":"83.71","high":"84.79","ts":"1758056400"},{"volume":"2808130","open":"83.74","close":"82.44","value":"82.44","low":"82","high":"84.23","ts":"1758142800"},{"volume":"4572280","open":"82.37","close":"82.19","value":"82.19","low":"81.33","high":"83.9","ts":"1758229200"},{"volume":"3399390","open":"81.82","close":"83.47","value":"83.47","low":"80.04","high":"83.6","ts":"1758488400"},{"volume":"3547680","open":"83.45","close":"80.7","value":"80.7","low":"80.29","high":"84.53","ts":"1758574800"},{"volume":"4882900","open":"80.68","close":"82.94","value":"82.94","low":"80.03","high":"83.42","ts":"1758661200"},{"volume":"1440400","open":"82.98","close":"81.58","value":"81.58","low":"81.2","high":"82.98","ts":"1758747600"},{"volume":"3836540","open":"81.66","close":"80.85","value":"80.85","low":"80.44","high":"82","ts":"1758834000"},{"volume":"74560","open":"80.8","close":"80.72","value":"80.72","low":"80.59","high":"81.15","ts":"1758920400"},{"volume":"65330","open":"80.73","close":"80.47","value":"80.47","low":"80.44","high":"81.21","ts":"1759006800"},{"volume":"2900000","open":"80.38","close":"80.14","value":"80.14","low":"79.52","high":"81.91","ts":"1759093200"},{"volume":"3906350","open":"80.2","close":"79.49","value":"79.49","low":"78.58","high":"80.55","ts":"1759179600"},{"volume":"1551620","open":"79.5","close":"79.79","value":"79.79","low":"79.11","high":"80.2","ts":"1759266000"},{"volume":"2844080","open":"79.6","close":"77.37","value":"77.37","low":"77.1","high":"80","ts":"1759352400"},{"volume":"1980100","open":"77.97","close":"76.51","value":"76.51","low":"76.51","high":"78.72","ts":"1759438800"},{"volume":"623240","open":"76.51","close":"75.88","value":"75.88","low":"74.52","high":"76.52","ts":"1759525200"},{"volume":"398970","open":"75.5","close":"76","value":"76","low":"74.73","high":"76.46","ts":"1759611600"},{"volume":"4420090","open":"76.19","close":"78.46","value":"78.46","low":"75.87","high":"79.2","ts":"1759698000"},{"volume":"1500700","open":"78.22","close":"79.03","value":"79.03","low":"77.72","high":"79.49","ts":"1759784400"},{"volume":"2747960","open":"79.03","close":"76.19","value":"76.19","low":"75.74","high":"79.3","ts":"1759870800"},{"volume":"5516320","open":"76.82","close":"76.98","value":"76.98","low":"74.39","high":"77.76","ts":"1759957200"},{"volume":"4541490","open":"76.95","close":"75.44","value":"75.44","low":"75.2","high":"77.04","ts":"1760043600"},{"volume":"128950","open":"75.52","close":"75.4","value":"75.4","low":"75.02","high":"75.75","ts":"1760130000"},{"volume":"84060","open":"75.46","close":"75.54","value":"75.54","low":"75.31","high":"75.9","ts":"1760216400"},{"volume":"1959130","open":"75.5","close":"75.32","value":"75.32","low":"74.39","high":"76.42","ts":"1760302800"},{"volume":"2020550","open":"75.57","close":"73.8","value":"73.8","low":"73.64","high":"75.77","ts":"1760389200"},{"volume":"2619670","open":"73.8","close":"72.92","value":"72.92","low":"72.45","high":"74.27","ts":"1760475600"},{"volume":"1979650","open":"75.5","close":"78.62","value":"78.62","low":"75.31","high":"78.68","ts":"1760562000"},{"volume":"4268100","open":"79.18","close":"79.6","value":"79.6","low":"77.25","high":"80.75","ts":"1760648400"},{"volume":"731820","open":"80.12","close":"81.8","value":"81.8","low":"80.12","high":"81.9","ts":"1760734800"},{"volume":"340400","open":"81.9","close":"81.5","value":"81.5","low":"81.14","high":"81.9","ts":"1760821200"},{"volume":"2205980","open":"81.22","close":"79.8","value":"79.8","low":"79.63","high":"81.67","ts":"1760907600"},{"volume":"3948060","open":"79.71","close":"77.27","value":"77.27","low":"75.74","high":"80.19","ts":"1760994000"},{"volume":"2558860","open":"77.27","close":"76.5","value":"76.5","low":"75.44","high":"78","ts":"1761080400"},{"volume":"3262910","open":"75.22","close":"74.67","value":"74.67","low":"73.22","high":"75.4","ts":"1761166800"},{"volume":"2013550","open":"74.9","close":"74.2","value":"74.2","low":"73.05","high":"75.16","ts":"1761253200"},{"volume":"1897264","open":"74.1","close":"71.76","value":"71.76","low":"71.6","high":"74.18","ts":"1761512400"},{"volume":"2273830","open":"71.74","close":"73.57","value":"73.57","low":"71.2","high":"74.1","ts":"1761598800"},{"volume":"1258350","open":"73.72","close":"73.83","value":"73.83","low":"73.13","high":"74.4","ts":"1761685200"},{"volume":"1607310","open":"73.69","close":"74.68","value":"74.68","low":"73.22","high":"74.87","ts":"1761771600"},{"volume":"1802120","open":"74.55","close":"73.56","value":"73.56","low":"73.02","high":"75.24","ts":"1761858000"},{"volume":"365350","open":"73.51","close":"74.08","value":"74.08","low":"73.51","high":"74.24","ts":"1761944400"},{"volume":"470420","open":"74.17","close":"75.12","value":"75.12","low":"73.73","high":"75.33","ts":"1762117200"},{"volume":"1922320","open":"75.12","close":"74.3","value":"74.3","low":"73.89","high":"75.85","ts":"1762290000"},{"volume":"1424530","open":"74.3","close":"75.91","value":"75.91","low":"74.15","high":"75.99","ts":"1762376400"},{"volume":"1694040","open":"74.91","close":"75.44","value":"75.44","low":"74.91","high":"76.38","ts":"1762462800"},{"volume":"27040","open":"75.44","close":"75.55","value":"75.55","low":"75.44","high":"75.84","ts":"1762549200"},{"volume":"73590","open":"75.27","close":"75.34","value":"75.34","low":"75.05","high":"75.49","ts":"1762635600"},{"volume":"1094240","open":"75.44","close":"75.23","value":"75.23","low":"75.06","high":"76.39","ts":"1762722000"},{"volume":"931070","open":"75.56","close":"75.47","value":"75.47","low":"74.81","high":"75.96","ts":"1762808400"},{"volume":"1757300","open":"75.5","close":"73.39","value":"73.39","low":"72.71","high":"75.82","ts":"1762894800"},{"volume":"1742660","open":"73.26","close":"72.94","value":"72.94","low":"72.35","high":"73.73","ts":"1762981200"},{"volume":"6485480","open":"72.88","close":"71.37","value":"71.37","low":"70.7","high":"73.26","ts":"1763067600"},{"volume":"195600","open":"71.74","close":"71.68","value":"71.68","low":"71.45","high":"71.94","ts":"1763154000"},{"volume":"197890","open":"71.68","close":"71.29","value":"71.29","low":"71.08","high":"71.69","ts":"1763240400"},{"volume":"3070200","open":"71.1","close":"70.9","value":"70.9","low":"70","high":"71.46","ts":"1763326800"},{"volume":"4450450","open":"70.8","close":"73.24","value":"73.24","low":"70.65","high":"73.87","ts":"1763413200"},{"volume":"6138190","open":"73.35","close":"75.07","value":"75.07","low":"73.24","high":"76.7","ts":"1763499600"},{"volume":"3869450","open":"75","close":"78.35","value":"78.35","low":"74.22","high":"78.5","ts":"1763586000"},{"volume":"7080220","open":"78.5","close":"78.24","value":"78.24","low":"76.73","high":"78.9","ts":"1763672400"},{"volume":"5046570","open":"79.79","close":"76.14","value":"76.14","low":"75.31","high":"80.35","ts":"1763931600"},{"volume":"100360","open":"78.06","close":"77.83","value":"77.83","low":"77.74","high":"78.17","ts":"1764018000"},{"volume":"1555290","open":"78.35","close":"76.55","value":"76.55","low":"76.2","high":"78.36","ts":"1764104400"},{"volume":"3803280","open":"76.39","close":"75.15","value":"75.15","low":"75","high":"77.49","ts":"1764190800"},{"volume":"6457520","open":"75.15","close":"78.76","value":"78.76","low":"75.06","high":"79.35","ts":"1764277200"},{"volume":"309360","open":"78.35","close":"78.43","value":"78.43","low":"78.35","high":"78.94","ts":"1764363600"},{"volume":"372360","open":"78.58","close":"78.81","value":"78.81","low":"78.1","high":"79.3","ts":"1764450000"},{"volume":"4463810","open":"79.31","close":"80.5","value":"80.5","low":"78.31","high":"80.77","ts":"1764536400"},{"volume":"5041870","open":"80.56","close":"79.22","value":"79.22","low":"78.55","high":"80.79","ts":"1764622800"},{"volume":"4584190","open":"78.38","close":"78.72","value":"78.72","low":"76.59","high":"79","ts":"1764709200"},{"volume":"2509320","open":"78.95","close":"79.57","value":"79.57","low":"78.74","high":"80.5","ts":"1764795600"},{"volume":"3722070","open":"79.41","close":"80.52","value":"80.52","low":"79.3","high":"81.12","ts":"1764882000"},{"volume":"2851570","open":"80.54","close":"78.87","value":"78.87","low":"78.25","high":"81.05","ts":"1765141200"},{"volume":"563280","open":"79.71","close":"80.23","value":"80.23","low":"79.62","high":"80.62","ts":"1765227600"},{"volume":"1812320","open":"80.55","close":"79.9","value":"79.9","low":"79.46","high":"80.57","ts":"1765314000"},{"volume":"4793670","open":"79.9","close":"81.1","value":"81.1","low":"79.72","high":"81.7","ts":"1765400400"},{"volume":"2014180","open":"81.26","close":"79.45","value":"79.45","low":"78.69","high":"81.31","ts":"1765486800"},{"volume":"119120","open":"79.4","close":"79.55","value":"79.55","low":"79.33","high":"79.64","ts":"1765573200"},{"volume":"163820","open":"79.4","close":"79.16","value":"79.16","low":"78.85","high":"79.58","ts":"1765659600"},{"volume":"2879780","open":"79.69","close":"79.25","value":"79.25","low":"78.52","high":"79.85","ts":"1765746000"},{"volume":"1506710","open":"79.48","close":"79.83","value":"79.83","low":"79.3","high":"80.23","ts":"1765832400"},{"volume":"2099040","open":"79.95","close":"79.91","value":"79.91","low":"79.36","high":"80.42","ts":"1765918800"},{"volume":"2720940","open":"79.92","close":"78.94","value":"78.94","low":"78.59","high":"79.96","ts":"1766005200"},{"volume":"3225420","open":"79.43","close":"78.39","value":"78.39","low":"78","high":"79.57","ts":"1766091600"},{"volume":"155080","open":"78.39","close":"78.09","value":"78.09","low":"77.85","high":"78.59","ts":"1766178000"},{"volume":"119380","open":"78","close":"77.86","value":"77.86","low":"77.77","high":"78","ts":"1766264400"},{"volume":"2959210","open":"78.02","close":"76.16","value":"76.16","low":"75.9","high":"78.25","ts":"1766350800"},{"volume":"2447520","open":"76.47","close":"77.37","value":"77.37","low":"75.52","high":"77.8","ts":"1766437200"},{"volume":"2132000","open":"77.26","close":"77.43","value":"77.43","low":"76.71","high":"77.9","ts":"1766523600"},{"volume":"1157240","open":"77.29","close":"76.3","value":"76.3","low":"76.12","high":"77.81","ts":"1766610000"},{"volume":"2805310","open":"76.38","close":"76.64","value":"76.64","low":"75.77","high":"77.1","ts":"1766696400"},{"volume":"309570","open":"76.85","close":"76.84","value":"76.84","low":"76.45","high":"77.08","ts":"1766782800"},{"volume":"170760","open":"76.84","close":"76.76","value":"76.76","low":"76.45","high":"76.88","ts":"1766869200"},{"volume":"5185850","open":"77.22","close":"76.25","value":"76.25","low":"76.05","high":"78.5","ts":"1766955600"},{"volume":"1556330","open":"76.51","close":"76.19","value":"76.19","low":"75.78","high":"76.67","ts":"1767042000"},{"volume":"1664720","open":"76","close":"74.83","value":"74.83","low":"74.21","high":"76","ts":"1767560400"},{"volume":"745930","open":"74.7","close":"75","value":"75","low":"74.5","high":"75.19","ts":"1767646800"},{"volume":"4014410","open":"73.59","close":"73.24","value":"73.24","low":"72.27","high":"74","ts":"1767819600"},{"volume":"1736250","open":"73.55","close":"74.25","value":"74.25","low":"73","high":"74.5","ts":"1767906000"},{"volume":"151780","open":"73.39","close":"73.89","value":"73.89","low":"73.36","high":"73.96","ts":"1768165200"},{"volume":"2135500","open":"73.7","close":"73.9","value":"73.9","low":"72.77","high":"74.4","ts":"1768251600"},{"volume":"1367860","open":"73.83","close":"73.5","value":"73.5","low":"73.13","high":"74.65","ts":"1768338000"},{"volume":"1817780","open":"73.35","close":"74.64","value":"74.64","low":"73.22","high":"74.72","ts":"1768424400"},{"volume":"1595150","open":"74.64","close":"74.99","value":"74.99","low":"74.28","high":"75.4","ts":"1768510800"},{"volume":"93960","open":"75.13","close":"75.3","value":"75.3","low":"75.01","high":"75.4","ts":"1768597200"},{"volume":"52900","open":"75.26","close":"75.3","value":"75.3","low":"75.06","high":"75.36","ts":"1768683600"},{"volume":"1081000","open":"75.38","close":"74.58","value":"74.58","low":"74.44","high":"75.38","ts":"1768770000"},{"volume":"2525350","open":"74.44","close":"75.58","value":"75.58","low":"74.01","high":"75.68","ts":"1768856400"},{"volume":"1708910","open":"75.6","close":"76.77","value":"76.77","low":"74.8","high":"76.85","ts":"1768942800"},{"volume":"2167990","open":"76.77","close":"76.48","value":"76.48","low":"75.95","high":"77.44","ts":"1769029200"},{"volume":"2238860","open":"76.48","close":"77.7","value":"77.7","low":"74.7","high":"78.29","ts":"1769115600"},{"volume":"666330","open":"77.7","close":"77.52","value":"77.52","low":"76.5","high":"78.25","ts":"1769202000"},{"volume":"437340","open":"77.58","close":"78.36","value":"78.36","low":"77.52","high":"78.46","ts":"1769288400"},{"volume":"2583850","open":"78.14","close":"77.98","value":"77.98","low":"77.02","high":"78.48","ts":"1769374800"},{"volume":"148370","open":"78.88","close":"78.75","value":"78.75","low":"78.64","high":"79","ts":"1769461200"},{"volume":"2353410","open":"78.75","close":"79.36","value":"79.36","low":"78.3","high":"79.7","ts":"1769547600"},{"volume":"3073420","open":"79.41","close":"80.62","value":"80.62","low":"79.4","high":"81.12","ts":"1769634000"},{"volume":"2988350","open":"80.62","close":"79.25","value":"79.25","low":"78.6","high":"81.01","ts":"1769720400"},{"volume":"82740","open":"79.12","close":"79.01","value":"79.01","low":"78.97","high":"79.42","ts":"1769806800"},{"volume":"139330","open":"79.28","close":"79.47","value":"79.47","low":"79.06","high":"79.9","ts":"1769893200"},{"volume":"1794150","open":"79.47","close":"78.51","value":"78.51","low":"78.1","high":"79.88","ts":"1769979600"},{"volume":"1037930","open":"78.67","close":"78.46","value":"78.46","low":"78.02","high":"78.73","ts":"1770066000"},{"volume":"2595130","open":"78.35","close":"78.47","value":"78.47","low":"78.1","high":"79.96","ts":"1770152400"},{"volume":"2567860","open":"78.47","close":"78.55","value":"78.55","low":"77.64","high":"78.85","ts":"1770238800"},{"volume":"2561050","open":"78.45","close":"76.41","value":"76.41","low":"76","high":"78.75","ts":"1770325200"},{"volume":"125000","open":"76.5","close":"76.42","value":"76.42","low":"76.1","high":"76.55","ts":"1770411600"},{"volume":"356740","open":"77.56","close":"76.03","value":"76.03","low":"75.8","high":"77.56","ts":"1770498000"},{"volume":"1394670","open":"75.87","close":"75.28","value":"75.28","low":"74.56","high":"76","ts":"1770584400"},{"volume":"1656420","open":"75.6","close":"74.6","value":"74.6","low":"73.9","high":"75.71","ts":"1770670800"},{"volume":"2459510","open":"74.55","close":"76.87","value":"76.87","low":"74.42","high":"77","ts":"1770757200"},{"volume":"1228430","open":"76.84","close":"76.96","value":"76.96","low":"76.06","high":"77.27","ts":"1770843600"},{"volume":"1570550","open":"77","close":"77.72","value":"77.72","low":"76.25","high":"77.76","ts":"1770930000"},{"volume":"2119280","open":"77.72","close":"76.66","value":"76.66","low":"76.08","high":"78.14","ts":"1771189200"},{"volume":"1429880","open":"76.87","close":"75.68","value":"75.68","low":"75.52","high":"76.93","ts":"1771275600"},{"volume":"1174710","open":"75.95","close":"76.29","value":"76.29","low":"75.18","high":"76.36","ts":"1771362000"},{"volume":"847230","open":"76.3","close":"76.28","value":"76.28","low":"76","high":"76.65","ts":"1771448400"},{"volume":"932070","open":"76.5","close":"76.12","value":"76.12","low":"75.78","high":"76.6","ts":"1771534800"},{"volume":"42330","open":"76.09","close":"76.01","value":"76.01","low":"75.92","high":"76.24","ts":"1771621200"},{"volume":"113310","open":"76.01","close":"76.09","value":"76.09","low":"75.87","high":"76.34","ts":"1771707600"},{"volume":"85120","open":"76.46","close":"76.5","value":"76.5","low":"76.13","high":"76.57","ts":"1771794000"},{"volume":"1546240","open":"76.34","close":"75.56","value":"75.56","low":"75.36","high":"77.01","ts":"1771880400"},{"volume":"838220","open":"75.6","close":"76.1","value":"76.1","low":"75.5","high":"76.19","ts":"1771966800"},{"volume":"771420","open":"75.96","close":"76.02","value":"76.02","low":"75.61","high":"76.21","ts":"1772053200"},{"volume":"1144710","open":"76.09","close":"76.32","value":"76.32","low":"75.98","high":"76.95","ts":"1772139600"},{"volume":"2285750","open":"76.79","close":"78.7","value":"78.7","low":"76.41","high":"78.72","ts":"1772226000"},{"volume":"736430","open":"78.72","close":"78.73","value":"78.73","low":"78.21","high":"78.73","ts":"1772312400"},{"volume":"5130890","open":"78.75","close":"78.4","value":"78.4","low":"77.39","high":"79.23","ts":"1772398800"},{"volume":"216050","open":"78.32","close":"77.92","value":"77.92","low":"77.6","high":"78.51","ts":"1772485200"},{"volume":"3047960","open":"77.82","close":"76.75","value":"76.75","low":"76.58","high":"78.71","ts":"1772571600"},{"volume":"2710770","open":"76.54","close":"79.13","value":"79.13","low":"76.5","high":"79.49","ts":"1772658000"},{"volume":"52171128","open":"79.13","close":"85.29","value":"85.29","low":"79.01","high":"85.85","ts":"1772744400"},{"volume":"23889150","open":"87.5","close":"84.21","value":"84.21","low":"83.9","high":"91.71","ts":"1773003600"},{"volume":"1113690","open":"85.3","close":"86.37","value":"86.37","low":"85.12","high":"87.2","ts":"1773090000"},{"volume":"16195910","open":"86.37","close":"87.85","value":"87.85","low":"84.14","high":"89.66","ts":"1773176400"},{"volume":"17910180","open":"88.77","close":"89.3","value":"89.3","low":"87.75","high":"90.31","ts":"1773262800"},{"volume":"20610020","open":"89.8","close":"90.59","value":"90.59","low":"88.06","high":"90.68","ts":"1773349200"},{"volume":"1325910","open":"90.59","close":"90.29","value":"90.29","low":"90.05","high":"90.8","ts":"1773435600"},{"volume":"2396230","open":"90.28","close":"90.62","value":"90.62","low":"89.8","high":"90.99","ts":"1773522000"},{"volume":"13298740","open":"90.31","close":"89.24","value":"89.24","low":"88.22","high":"91.39","ts":"1773608400"},{"volume":"8280550","open":"89.2","close":"89.62","value":"89.62","low":"88.5","high":"90.5","ts":"1773694800"},{"volume":"15606910","open":"89.8","close":"92.06","value":"92.06","low":"88.43","high":"92.75","ts":"1773781200"},{"volume":"7820860","open":"93.43","close":"92.33","value":"92.33","low":"91.02","high":"93.88","ts":"1773867600"},{"volume":"7632410","open":"92.33","close":"91.4","value":"91.4","low":"90","high":"92.78","ts":"1773954000"},{"volume":"14320190","open":"91.4","close":"88.91","value":"88.91","low":"86.58","high":"91.45","ts":"1774213200"},{"volume":"2996470","open":"88.91","close":"87.17","value":"87.17","low":"87","high":"89.44","ts":"1774299600"},{"volume":"2420860","open":"86.48","close":"86.29","value":"86.29","low":"85.62","high":"86.95","ts":"1774386000"},{"volume":"3157140","open":"86.32","close":"84.87","value":"84.87","low":"84.46","high":"86.86","ts":"1774472400"},{"volume":"14306760","open":"85.06","close":"85.1","value":"85.1","low":"84.2","high":"88.49","ts":"1774558800"},{"volume":"264430","open":"85.77","close":"85.29","value":"85.29","low":"85.01","high":"86.35","ts":"1774645200"},{"volume":"211900","open":"85.29","close":"85.48","value":"85.48","low":"85.17","high":"85.76","ts":"1774731600"},{"volume":"4340110","open":"85.78","close":"83.24","value":"83.24","low":"82.8","high":"86.19","ts":"1774818000"},{"volume":"14651900","open":"83.24","close":"85.25","value":"85.25","low":"81.65","high":"85.4","ts":"1774904400"},{"volume":"10493730","open":"85.5","close":"84.82","value":"84.82","low":"83.53","high":"87.8","ts":"1774990800"},{"volume":"4327690","open":"85.09","close":"84.18","value":"84.18","low":"83.2","high":"85.88","ts":"1775077200"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"100.5","ts":"1602018000"},{"value":"97.03","ts":"1604610000"},{"value":"96.16","ts":"1607288400"},{"value":"93.5","ts":"1610053200"},{"value":"91","ts":"1612731600"},{"value":"90.64","ts":"1615323600"},{"value":"89.41","ts":"1617829200"},{"value":"88.94","ts":"1620594000"},{"value":"93.72","ts":"1623099600"},{"value":"89.42","ts":"1625432400"},{"value":"87.06","ts":"1627851600"},{"value":"87.37","ts":"1630616400"},{"value":"83.95","ts":"1633035600"},{"value":"85.9","ts":"1635800400"},{"value":"80.16","ts":"1638738000"},{"value":"76.2","ts":"1641157200"},{"value":"72.39","ts":"1643662800"},{"value":"38.34","ts":"1648414800"},{"value":"58.57","ts":"1648760400"},{"value":"43.8","ts":"1651611600"},{"value":"38.04","ts":"1654203600"},{"value":"40.49","ts":"1656882000"},{"value":"36.08","ts":"1659301200"},{"value":"41.7","ts":"1662066000"},{"value":"33.71","ts":"1664830800"},{"value":"38.51","ts":"1667260800"},{"value":"38.68","ts":"1670198400"},{"value":"37.96","ts":"1672704000"},{"value":"48.4","ts":"1675641600"},{"value":"53","ts":"1678060800"},{"value":"59.61","ts":"1680555600"},{"volume":"58.19","open":"58.25","close":"58.25","value":"58.25","low":"58.19","high":"58.25","ts":"1682974800"},{"volume":"88","open":"88.14","close":"88.05","value":"88.05","low":"88","high":"88.2","ts":"1685912400"},{"volume":"337590","open":"87.66","close":"88","value":"88","low":"87.56","high":"88","ts":"1688331600"},{"volume":"29550","open":"106.3","close":"106.3","value":"106.3","low":"106.25","high":"106.34","ts":"1691096400"},{"volume":"37390","open":"115.17","close":"115.22","value":"115.22","low":"115.14","high":"115.22","ts":"1693515600"},{"volume":"10250","open":"119.05","close":"119.03","value":"119.03","low":"119.03","high":"119.19","ts":"1696280400"},{"volume":"5400","open":"120.41","close":"120.3","value":"120.3","low":"120.3","high":"120.41","ts":"1699218000"},{"volume":"8780","open":"119.85","close":"119.9","value":"119.9","low":"119.82","high":"119.9","ts":"1701637200"},{"volume":"18030","open":"149.26","close":"149.3","value":"149.3","low":"149.25","high":"149.31","ts":"1704229200"},{"volume":"2410","open":"141.81","close":"141.95","value":"141.95","low":"141.77","high":"141.95","ts":"1707080400"},{"volume":"4220","open":"135.2","close":"135.19","value":"135.19","low":"135.18","high":"135.2","ts":"1709240400"},{"volume":"2550","open":"131.95","close":"132","value":"132","low":"131.95","high":"132","ts":"1712005200"},{"volume":"5210","open":"133.07","close":"133.07","value":"133.07","low":"133.05","high":"133.08","ts":"1714942800"},{"volume":"1380","open":"125.94","close":"125.82","value":"125.82","low":"125.82","high":"125.94","ts":"1717362000"},{"volume":"3500","open":"123.43","close":"123.44","value":"123.44","low":"123.43","high":"123.44","ts":"1719781200"},{"volume":"1180","open":"105.18","close":"105.2","value":"105.2","low":"105.18","high":"105.2","ts":"1722546000"},{"volume":"1540","open":"85.26","close":"85.11","value":"85.11","low":"85.11","high":"85.26","ts":"1725310800"},{"volume":"1470","open":"99.37","close":"99.36","value":"99.36","low":"99.35","high":"99.37","ts":"1727730000"},{"volume":"2620","open":"89.48","close":"89.5","value":"89.5","low":"89.48","high":"89.5","ts":"1730494800"},{"volume":"7853340","open":"85.88","close":"87.17","value":"87.17","low":"82.82","high":"87.87","ts":"1733173200"},{"volume":"2849360","open":"100.79","close":"95.21","value":"95.21","low":"94.64","high":"100.79","ts":"1735851600"},{"volume":"1551580","open":"87.23","close":"86.89","value":"86.89","low":"86.72","high":"87.95","ts":"1738616400"},{"volume":"8891590","open":"103.95","close":"102.89","value":"102.89","low":"102.4","high":"104.67","ts":"1741035600"},{"volume":"10048690","open":"91.37","close":"87.34","value":"87.34","low":"86.56","high":"93.64","ts":"1743454800"},{"volume":"3085230","open":"86.5","close":"83.14","value":"83.14","low":"82.94","high":"86.88","ts":"1746133200"},{"volume":"1743970","open":"76.54","close":"74.81","value":"74.81","low":"74.65","high":"76.59","ts":"1748725200"},{"volume":"2411360","open":"76.7","close":"76.26","value":"76.26","low":"76.1","high":"76.92","ts":"1751317200"},{"volume":"2083490","open":"80.87","close":"80.43","value":"80.43","low":"79.99","high":"81.78","ts":"1753995600"},{"volume":"1175120","open":"87.99","close":"87.42","value":"87.42","low":"87.11","high":"88.75","ts":"1756674000"},{"volume":"1551620","open":"79.5","close":"79.79","value":"79.79","low":"79.11","high":"80.2","ts":"1759266000"},{"volume":"365350","open":"73.51","close":"74.08","value":"74.08","low":"73.51","high":"74.24","ts":"1761944400"},{"volume":"4463810","open":"79.31","close":"80.5","value":"80.5","low":"78.31","high":"80.77","ts":"1764536400"},{"volume":"1664720","open":"76","close":"74.83","value":"74.83","low":"74.21","high":"76","ts":"1767560400"},{"volume":"139330","open":"79.28","close":"79.47","value":"79.47","low":"79.06","high":"79.9","ts":"1769893200"},{"volume":"736430","open":"78.72","close":"78.73","value":"78.73","low":"78.21","high":"78.73","ts":"1772312400"},{"volume":"10493730","open":"85.5","close":"84.82","value":"84.82","low":"83.53","high":"87.8","ts":"1774990800"}]}],"initialActiveTab":"month","assetName":"Совкомфлот","ticker":"FLOT","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 245 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4272,4265.5,4267,4262.5,4223,4238,4242,4250,4244,4244.5,4220.5,4259.5,4284,4289,4264.5,4231,4241,4257.5,4256.5,4280,4263,4245],"halfYearValue":[4084,4084,3792,3792,4043,4043,4105.5,4105.5,4105.5,4347,4347,4480.5,4480.5,4749.5,4749.5,4749.5,4790.5,4790.5,4503.5,4503.5,4245,4245],"allTimeValue":[4148.5,4091,4014,4567.5,4119.5,3991,4165,4072,4060,4247,4342,4299.5,4084,3792,4043,4105.5,4347,4480.5,4749.5,4790.5,4503.5,4245],"monthValue":[4658,4557.5,4552,4526.5,4637,4578.5,4507,4503.5,4511,4487,4514,4494.5,4460,4295,4301,4340,4231.5,4250,4244.5,4275,4275.5,4245],"yearValue":[4409,4252.5,3993.5,3917,3997.5,4169,4242,4159,4506,4290,4108.5,3798,3914,3995,4182,4371.5,4491,4737,4531,4811.5,4487,4245],"dayValue":[4265.5,4252.5,4263.5,4257.5,4253.5,4259,4262,4267,4270.5,4276.5,4281,4278.5,4261,4277.5,4257.5,4259,4251,4265,4265.5,4265,4258,4245],"quarterValue":[4347,4347,4347,4480.5,4480.5,4480.5,4480.5,4749.5,4749.5,4749.5,4749.5,4790.5,4790.5,4790.5,4790.5,4503.5,4503.5,4503.5,4503.5,4245,4245,4245]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−30,50 ₽","relativeDelta":"−0,71%","direction":"negative"},"weekDelta":{"absoluteDelta":"−27 ₽","relativeDelta":"−0,63%","direction":"negative"},"monthDelta":{"absoluteDelta":"−413 ₽","relativeDelta":"−8,87%","direction":"negative"},"yearDelta":{"absoluteDelta":"−164 ₽","relativeDelta":"−3,72%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"96,50 ₽","relativeDelta":"2,33%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"134,5 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[137.02,137.05,137.15,137.51,135.86,137.49,136.92,137.09,137.39,138.03,135.93,136.4,136.31,135.3,133.9,133.83,133.32,134.18,133.88,134.82,135.25,134.5],"halfYearValue":[125.44,125.44,125.44,125.44,118,118,118,118,118,118,118,128.27,128.27,128.27,128.27,128.27,128.27,128.27,134.5,134.5,134.5,134.5],"allTimeValue":[275.36,327.32,164.83,172.31,185.21,124.22,130.29,150.43,118.2,152.49,182.52,359.05,246,168.43,158.84,119.75,137.71,120.32,125.44,118,128.27,134.5],"monthValue":[130.26,128.49,128.49,132.17,130.22,130.27,130.32,129.38,129.82,128.28,127.64,129.76,130.74,131.67,134.28,136.4,137.49,137.09,138.03,136.49,134.95,134.5],"yearValue":[139.23,134.77,137.71,131.13,123.5,127.48,122.3,122.69,139.5,132.18,122.77,119.17,120.9,119.34,127.7,129.12,123.72,126.6,125.33,126.6,130.21,134.5],"dayValue":[134.94,134.36,134.26,133.81,134.15,134.29,134.4,134.38,134.46,134.78,134.87,134.92,135.36,135.25,134.78,135.25,135.2,134.65,134.77,134.13,134,134.5],"quarterValue":[118,118,118,118,118,118,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,134.5,134.5,134.5,134.5,134.5,134.5]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,45 ₽","relativeDelta":"−0,33%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2,52 ₽","relativeDelta":"−1,84%","direction":"negative"},"monthDelta":{"absoluteDelta":"4,24 ₽","relativeDelta":"3,26%","direction":"positive"},"yearDelta":{"absoluteDelta":"−4,73 ₽","relativeDelta":"−3,4%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−140,86 ₽","relativeDelta":"−51,15%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 236,4 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3326.6,3311.2,3307.6,3287.2,3256.4,3244.4,3223.2,3219.2,3223.2,3233,3224,3211.8,3223,3225.2,3270.6,3222.6,3233.4,3253.6,3230.6,3248,3234.4,3236.4],"halfYearValue":[3336.4,3336.4,3021.2,3021.2,3021.2,3021.2,2962.6,2962.6,2962.6,3239.2,3239.2,3239.2,3239.2,3334.6,3334.6,3334.6,3480,3480,3480,3480,3236.4,3236.4],"allTimeValue":[1200,1821,6565,4475,2700,2720,3434,3434.5,3086,2585,3364.4,3147.8,3059,3235.6,3239.2,3336.4,3021.2,2962.6,3239.2,3334.6,3480,3236.4],"monthValue":[3424.8,3383.2,3414.6,3376.8,3432,3389,3375.2,3376.6,3384,3382,3356.8,3343,3329.2,3311.8,3336.8,3330,3240.6,3219.2,3233,3221,3249.8,3236.4],"yearValue":[3302.2,3145.8,3042,3080.8,3203.8,3270.2,3093,3167.8,3313.6,3310,3170.6,3045.8,2960,2979,3116.6,3268.4,3267,3328,3291.6,3480,3392,3236.4],"dayValue":[3241.8,3239,3229,3230.6,3231.6,3235.2,3240.8,3240.8,3240.6,3245.4,3248.4,3247,3245.8,3241.6,3237,3235.2,3231.8,3239.8,3235.6,3239,3237.4,3236.4],"quarterValue":[3239.2,3239.2,3239.2,3239.2,3334.6,3334.6,3334.6,3334.6,3334.6,3334.6,3334.6,3480,3480,3480,3480,3480,3480,3480,3236.4,3236.4,3236.4,3236.4]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−13,40 ₽","relativeDelta":"−0,41%","direction":"negative"},"weekDelta":{"absoluteDelta":"−90,20 ₽","relativeDelta":"−2,71%","direction":"negative"},"monthDelta":{"absoluteDelta":"−188,40 ₽","relativeDelta":"−5,5%","direction":"negative"},"yearDelta":{"absoluteDelta":"−65,80 ₽","relativeDelta":"−1,99%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 036,40 ₽","relativeDelta":"169,7%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"66,86 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[65.82,66.38,66.62,65.3,65.82,65.9,65.86,66,65.98,66.28,65.56,66.97,67.1,67.3,67.03,66.17,66.63,66.49,66.17,66.52,66.44,66.86],"halfYearValue":[74.96,74.96,74.96,74.96,70.17,70.17,70.17,70.17,70.17,70.17,70.17,74.78,74.78,74.78,74.78,74.78,74.78,74.78,66.86,66.86,66.86,66.86],"allTimeValue":[114,865.99,693.7,212.3,63.9,70.42,56.18,148.55,74.31,66.98,127.49,121.2,143.5,284.56,138.04,109.46,82.46,85.52,74.96,70.17,74.78,66.86],"monthValue":[72.02,70.71,70.79,71.41,73.66,73.26,73,73.39,73.58,74.28,73.26,73.3,73.7,70.6,68.3,67.77,65.82,66,66.28,67.17,66.35,66.86],"yearValue":[110.3,93.85,88.54,86.84,84.74,81.63,88,85.52,91.21,79.92,75.28,69.31,68.34,66.55,71.71,77.23,71.35,73.65,73.3,74.04,73.79,66.86],"dayValue":[66.24,66.12,66.17,66.17,66.47,66.33,66.51,66.49,66.55,66.48,66.5,66.5,66.5,66.35,66.25,66.39,66.51,67.08,67.07,67.2,67.08,66.86],"quarterValue":[70.17,70.17,70.17,70.17,70.17,70.17,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,66.86,66.86,66.86,66.86,66.86,66.86]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,51 ₽","relativeDelta":"0,77%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,04 ₽","relativeDelta":"1,58%","direction":"positive"},"monthDelta":{"absoluteDelta":"−5,16 ₽","relativeDelta":"−7,16%","direction":"negative"},"yearDelta":{"absoluteDelta":"−43,44 ₽","relativeDelta":"−39,38%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−47,14 ₽","relativeDelta":"−41,35%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"316,26 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[316.57,315.94,316.3,314.47,313.62,313.92,313.75,314.13,314.55,314.89,313.81,313.87,314.24,314.83,314.65,314.08,314.65,316.67,316.42,316.9,316.29,316.26],"halfYearValue":[307.11,307.11,307.11,307.11,297,297,297,297,297,297,297,303.17,303.17,303.17,303.17,303.17,303.17,303.17,316.26,316.26,316.26,316.26],"allTimeValue":[49.65,93.79,39.07,98.37,97.97,93.84,67.77,119.3,171.01,186.34,216.72,370.96,143.8,244.33,295.2,264.9,294.64,314.01,307.11,297,303.17,316.26],"monthValue":[313.58,311.83,314.68,314.14,316.3,314.8,316.39,316.65,317.26,316.4,319.69,320.51,320.77,316.87,317.17,317.02,313.88,314.13,314.89,314.48,316.71,316.26],"yearValue":[306.11,300.01,302.02,302.22,311.17,315.31,317.97,305.26,318.38,309.49,301.68,290.56,295.47,300.46,304.17,305.08,298.78,306.29,301.67,315.6,317.63,316.26],"dayValue":[316.65,316.43,316.23,316.3,316.51,316.51,316.99,316.97,316.77,316.81,316.87,316.89,316.82,316.57,316.62,316.41,315.71,316.34,315.89,316.27,316.23,316.26],"quarterValue":[297,297,297,297,297,297,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,316.26,316.26,316.26,316.26,316.26,316.26]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,45 ₽","relativeDelta":"−0,14%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,31 ₽","relativeDelta":"−0,1%","direction":"negative"},"monthDelta":{"absoluteDelta":"2,68 ₽","relativeDelta":"0,85%","direction":"positive"},"yearDelta":{"absoluteDelta":"10,15 ₽","relativeDelta":"3,32%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"266,61 ₽","relativeDelta":"536,98%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"14:30","dateInfo":"02.04.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"84,18 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 14:30, дата 02.04.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/FLOT.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"9143","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,64 ₽","relativeDelta":"−0,75%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,38 ₽","relativeDelta":"−1,61%","direction":"negative"},"monthDelta":{"absoluteDelta":"5,78 ₽","relativeDelta":"7,37%","direction":"positive"},"yearDelta":{"absoluteDelta":"−7,63 ₽","relativeDelta":"−8,31%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−16,32 ₽","relativeDelta":"−16,24%","direction":"negative"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"tVzPYEvKaKy6u6hTTWnunQ==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"850ow03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"850o3":{"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=1775130411213296-9253337357757469483-balancer-l7leveler-kubr-yp-klg-211-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":"850ow04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"850o4":{"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%20FLOT&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":"850ow06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}