Стоимость акции Черкизово (GCHE) за последний месяц выросла на 461,00 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
GCHEЧеркизовоБиржа MOEX, время открытия 23:50, дата 03.04.2026
{"k2qt0":{"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%2BGCHE%26ncrnd%3D31416","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%2BGCHE%26ncrnd%3D31416&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1775283035035977-3704790422347785629-balancer-l7leveler-kubr-yp-sas-213-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки GCHE","reqid":"1775283035035977-3704790422347785629-balancer-l7leveler-kubr-yp-sas-213-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки GCHE\"}","counters":{"type":"b","data":{"$header":"k2qtz000","logo":"k2qtz001","advanced-search":"k2qtz002","login":"k2qtz004","usermenu":"k2qtz005","market-cart":"k2qtz007","more-button":"k2qtz008","cbir":"k2qtz009","clear":"k2qtz00a","submit":"k2qtz00b","alice":"k2qtz00c","favorites":"k2qtz00d","weather-informer":"k2qtz00e","$navigation":"k2qtz00f","item":"k2qtz01i","tab-search":"k2qtz011","tab-alice_chat":"k2qtz013","tab-finance":"k2qtz015","tab-images":"k2qtz017","tab-video":"k2qtz019","tab-maps":"k2qtz01b","tab-shopping":"k2qtz01d","tab-realty":"k2qtz01f","tab-translate":"k2qtz01h","tab-all":"k2qtz01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"283105311775283027"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"k2qtw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"k2qt1":{"state":{"title":"Акции Черкизово (GCHE)","subtitle":"Стоимость акции Черкизово (GCHE) за последний месяц выросла на 461,00 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"k2qtw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"k2qt2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"2","open":"4069","close":"4069","value":"4069","low":"4069","high":"4069","ts":"1775162700"},{"volume":"3","open":"4071","close":"4071","value":"4071","low":"4071","high":"4071","ts":"1775188500"},{"volume":"6","open":"4073","close":"4073","value":"4073","low":"4073","high":"4073","ts":"1775188800"},{"volume":"47","open":"4073","close":"4074","value":"4074","low":"4073","high":"4074","ts":"1775189100"},{"volume":"13","open":"4075","close":"4075","value":"4075","low":"4075","high":"4075","ts":"1775189400"},{"volume":"45","open":"4078","close":"4080","value":"4080","low":"4078","high":"4080","ts":"1775189700"},{"volume":"8","open":"4079","close":"4079","value":"4079","low":"4079","high":"4079","ts":"1775190000"},{"volume":"14","open":"4079","close":"4079","value":"4079","low":"4079","high":"4079","ts":"1775190300"},{"volume":"15","open":"4079","close":"4079","value":"4079","low":"4079","high":"4080","ts":"1775190600"},{"volume":"7","open":"4083","close":"4083","value":"4083","low":"4083","high":"4083","ts":"1775190900"},{"volume":"2","open":"4077","close":"4077","value":"4077","low":"4077","high":"4077","ts":"1775191200"},{"volume":"15","open":"4082","close":"4082","value":"4082","low":"4082","high":"4082","ts":"1775191500"},{"volume":"26","open":"4080","close":"4081","value":"4081","low":"4076","high":"4081","ts":"1775191800"},{"volume":"20","open":"4082","close":"4082","value":"4082","low":"4082","high":"4082","ts":"1775192100"},{"volume":"1","open":"4075","close":"4075","value":"4075","low":"4075","high":"4075","ts":"1775192400"},{"volume":"1","open":"4082","close":"4082","value":"4082","low":"4082","high":"4082","ts":"1775192700"},{"volume":"18","open":"4083","close":"4083","value":"4083","low":"4083","high":"4083","ts":"1775193000"},{"volume":"158","open":"4083","close":"4082","value":"4082","low":"4082","high":"4083","ts":"1775193300"},{"volume":"14","open":"4077","close":"4076","value":"4076","low":"4076","high":"4077","ts":"1775193600"},{"volume":"23","open":"4081","close":"4081","value":"4081","low":"4081","high":"4081","ts":"1775193900"},{"volume":"3","open":"4082","close":"4082","value":"4082","low":"4082","high":"4082","ts":"1775194200"},{"volume":"11","open":"4079","close":"4077","value":"4077","low":"4076","high":"4079","ts":"1775194500"},{"volume":"1","open":"4079","close":"4079","value":"4079","low":"4079","high":"4079","ts":"1775194800"},{"volume":"1","open":"4079","close":"4079","value":"4079","low":"4079","high":"4079","ts":"1775195100"},{"volume":"2","open":"4074","close":"4074","value":"4074","low":"4074","high":"4074","ts":"1775195400"},{"volume":"6","open":"4072","close":"4072","value":"4072","low":"4071","high":"4078","ts":"1775195700"},{"volume":"9","open":"4069","close":"4069","value":"4069","low":"4069","high":"4069","ts":"1775196000"},{"volume":"35","open":"4070","close":"4070","value":"4070","low":"4070","high":"4070","ts":"1775196300"},{"volume":"7","open":"4071","close":"4070","value":"4070","low":"4070","high":"4071","ts":"1775196600"},{"volume":"1","open":"4074","close":"4074","value":"4074","low":"4074","high":"4074","ts":"1775196900"},{"volume":"11","open":"4074","close":"4074","value":"4074","low":"4074","high":"4074","ts":"1775197200"},{"volume":"1","open":"4073","close":"4073","value":"4073","low":"4073","high":"4073","ts":"1775197500"},{"volume":"1","open":"4074","close":"4074","value":"4074","low":"4074","high":"4074","ts":"1775197800"},{"volume":"100","open":"4066","close":"4066","value":"4066","low":"4066","high":"4066","ts":"1775198100"},{"volume":"1","open":"4067","close":"4067","value":"4067","low":"4067","high":"4067","ts":"1775198400"},{"volume":"16","open":"4068","close":"4066","value":"4066","low":"4066","high":"4068","ts":"1775198700"},{"volume":"14","open":"4066","close":"4070","value":"4070","low":"4065","high":"4070","ts":"1775199000"},{"volume":"2","open":"4071","close":"4071","value":"4071","low":"4071","high":"4071","ts":"1775199300"},{"volume":"5","open":"4079","close":"4079","value":"4079","low":"4079","high":"4079","ts":"1775199600"},{"volume":"2","open":"4074","close":"4074","value":"4074","low":"4074","high":"4074","ts":"1775199900"},{"volume":"1","open":"4074","close":"4074","value":"4074","low":"4074","high":"4074","ts":"1775200200"},{"volume":"2","open":"4073","close":"4072","value":"4072","low":"4072","high":"4073","ts":"1775200500"},{"volume":"2","open":"4067","close":"4071","value":"4071","low":"4067","high":"4071","ts":"1775200800"},{"volume":"13","open":"4070","close":"4070","value":"4070","low":"4070","high":"4070","ts":"1775201100"},{"volume":"11","open":"4071","close":"4071","value":"4071","low":"4071","high":"4071","ts":"1775201400"},{"volume":"2","open":"4075","close":"4074","value":"4074","low":"4074","high":"4075","ts":"1775201700"},{"volume":"1","open":"4070","close":"4070","value":"4070","low":"4070","high":"4070","ts":"1775202000"},{"volume":"3","open":"4076","close":"4076","value":"4076","low":"4076","high":"4076","ts":"1775202300"},{"volume":"25","open":"4070","close":"4066","value":"4066","low":"4066","high":"4070","ts":"1775202600"},{"volume":"17","open":"4073","close":"4070","value":"4070","low":"4070","high":"4073","ts":"1775202900"},{"volume":"12","open":"4068","close":"4068","value":"4068","low":"4068","high":"4068","ts":"1775203200"},{"volume":"216","open":"4052","close":"4061","value":"4061","low":"4050","high":"4061","ts":"1775203500"},{"volume":"16","open":"4062","close":"4066","value":"4066","low":"4062","high":"4066","ts":"1775203800"},{"volume":"5","open":"4062","close":"4062","value":"4062","low":"4062","high":"4062","ts":"1775204100"},{"volume":"1","open":"4062","close":"4062","value":"4062","low":"4062","high":"4062","ts":"1775204400"},{"volume":"15","open":"4064","close":"4064","value":"4064","low":"4064","high":"4064","ts":"1775204700"},{"volume":"7","open":"4062","close":"4060","value":"4060","low":"4060","high":"4062","ts":"1775205000"},{"volume":"1","open":"4065","close":"4065","value":"4065","low":"4065","high":"4065","ts":"1775205300"},{"volume":"79","open":"4062","close":"4059","value":"4059","low":"4059","high":"4064","ts":"1775205600"},{"volume":"21","open":"4060","close":"4059","value":"4059","low":"4059","high":"4060","ts":"1775205900"},{"volume":"12","open":"4059","close":"4059","value":"4059","low":"4059","high":"4059","ts":"1775206200"},{"volume":"1","open":"4059","close":"4059","value":"4059","low":"4059","high":"4059","ts":"1775206500"},{"volume":"1","open":"4062","close":"4062","value":"4062","low":"4062","high":"4062","ts":"1775206800"},{"volume":"12","open":"4061","close":"4062","value":"4062","low":"4061","high":"4062","ts":"1775207100"},{"volume":"1","open":"4050","close":"4050","value":"4050","low":"4050","high":"4050","ts":"1775207400"},{"volume":"6","open":"4039","close":"4039","value":"4039","low":"4039","high":"4039","ts":"1775207700"},{"volume":"536","open":"4044","close":"4031","value":"4031","low":"4031","high":"4044","ts":"1775208000"},{"volume":"141","open":"4022","close":"4016","value":"4016","low":"4011","high":"4022","ts":"1775208300"},{"volume":"800","open":"4019","close":"4049","value":"4049","low":"4019","high":"4063","ts":"1775208600"},{"volume":"4","open":"4049","close":"4049","value":"4049","low":"4049","high":"4049","ts":"1775208900"},{"volume":"7","open":"4049","close":"4050","value":"4050","low":"4049","high":"4050","ts":"1775209200"},{"volume":"10","open":"4042","close":"4042","value":"4042","low":"4042","high":"4042","ts":"1775209500"},{"volume":"13","open":"4038","close":"4038","value":"4038","low":"4038","high":"4038","ts":"1775209800"},{"volume":"4","open":"4040","close":"4041","value":"4041","low":"4040","high":"4041","ts":"1775210100"},{"volume":"2","open":"4046","close":"4046","value":"4046","low":"4046","high":"4046","ts":"1775210400"},{"volume":"1","open":"4047","close":"4047","value":"4047","low":"4047","high":"4047","ts":"1775210700"},{"volume":"2","open":"4046","close":"4046","value":"4046","low":"4046","high":"4046","ts":"1775211000"},{"volume":"10","open":"4043","close":"4043","value":"4043","low":"4043","high":"4043","ts":"1775211300"},{"volume":"2","open":"4046","close":"4042","value":"4042","low":"4042","high":"4046","ts":"1775211600"},{"volume":"1","open":"4046","close":"4046","value":"4046","low":"4046","high":"4046","ts":"1775211900"},{"volume":"1","open":"4047","close":"4047","value":"4047","low":"4047","high":"4047","ts":"1775212200"},{"volume":"3","open":"4039","close":"4039","value":"4039","low":"4039","high":"4039","ts":"1775212500"},{"volume":"1","open":"4040","close":"4040","value":"4040","low":"4040","high":"4040","ts":"1775212800"},{"volume":"1","open":"4040","close":"4040","value":"4040","low":"4040","high":"4040","ts":"1775213100"},{"volume":"1","open":"4044","close":"4044","value":"4044","low":"4044","high":"4044","ts":"1775213400"},{"volume":"1","open":"4041","close":"4041","value":"4041","low":"4041","high":"4041","ts":"1775213700"},{"volume":"18","open":"4040","close":"4041","value":"4041","low":"4040","high":"4041","ts":"1775214000"},{"volume":"2","open":"4043","close":"4043","value":"4043","low":"4043","high":"4043","ts":"1775214300"},{"volume":"1","open":"4043","close":"4043","value":"4043","low":"4043","high":"4043","ts":"1775214600"},{"volume":"3","open":"4043","close":"4043","value":"4043","low":"4043","high":"4043","ts":"1775214900"},{"volume":"216","open":"4040","close":"4049","value":"4049","low":"4040","high":"4049","ts":"1775215200"},{"volume":"1","open":"4052","close":"4052","value":"4052","low":"4052","high":"4052","ts":"1775215500"},{"volume":"2","open":"4052","close":"4052","value":"4052","low":"4052","high":"4052","ts":"1775215800"},{"volume":"2","open":"4055","close":"4055","value":"4055","low":"4055","high":"4055","ts":"1775216100"},{"volume":"4","open":"4055","close":"4055","value":"4055","low":"4055","high":"4055","ts":"1775216400"},{"volume":"8","open":"4058","close":"4055","value":"4055","low":"4055","high":"4059","ts":"1775216700"},{"volume":"3","open":"4059","close":"4060","value":"4060","low":"4059","high":"4060","ts":"1775217000"},{"volume":"7","open":"4059","close":"4059","value":"4059","low":"4059","high":"4059","ts":"1775217300"},{"volume":"8","open":"4059","close":"4059","value":"4059","low":"4059","high":"4059","ts":"1775217600"},{"volume":"1","open":"4059","close":"4059","value":"4059","low":"4059","high":"4059","ts":"1775217900"},{"volume":"3","open":"4056","close":"4056","value":"4056","low":"4056","high":"4056","ts":"1775218200"},{"volume":"1","open":"4059","close":"4059","value":"4059","low":"4059","high":"4059","ts":"1775218500"},{"volume":"5","open":"4055","close":"4055","value":"4055","low":"4055","high":"4055","ts":"1775218800"},{"volume":"15","open":"4055","close":"4055","value":"4055","low":"4055","high":"4055","ts":"1775219100"},{"volume":"25","open":"4053","close":"4053","value":"4053","low":"4053","high":"4053","ts":"1775219400"},{"volume":"12","open":"4055","close":"4059","value":"4059","low":"4055","high":"4059","ts":"1775219700"},{"volume":"5","open":"4059","close":"4059","value":"4059","low":"4059","high":"4059","ts":"1775220000"},{"volume":"2","open":"4059","close":"4059","value":"4059","low":"4059","high":"4059","ts":"1775220300"},{"volume":"7","open":"4058","close":"4060","value":"4060","low":"4058","high":"4060","ts":"1775220600"},{"volume":"1","open":"4060","close":"4060","value":"4060","low":"4060","high":"4060","ts":"1775220900"},{"volume":"7","open":"4060","close":"4060","value":"4060","low":"4060","high":"4060","ts":"1775221200"},{"volume":"61","open":"4057","close":"4059","value":"4059","low":"4057","high":"4059","ts":"1775221500"},{"volume":"1","open":"4058","close":"4058","value":"4058","low":"4058","high":"4058","ts":"1775221800"},{"volume":"1","open":"4059","close":"4059","value":"4059","low":"4059","high":"4059","ts":"1775222100"},{"volume":"4","open":"4056","close":"4056","value":"4056","low":"4056","high":"4056","ts":"1775222400"},{"volume":"4","open":"4056","close":"4058","value":"4058","low":"4056","high":"4058","ts":"1775222700"},{"volume":"55","open":"4056","close":"4055","value":"4055","low":"4055","high":"4056","ts":"1775223000"},{"volume":"22","open":"4052","close":"4052","value":"4052","low":"4051","high":"4058","ts":"1775223300"},{"volume":"10","open":"4047","close":"4047","value":"4047","low":"4047","high":"4047","ts":"1775223600"},{"volume":"1","open":"4045","close":"4045","value":"4045","low":"4045","high":"4045","ts":"1775223900"},{"volume":"3","open":"4053","close":"4053","value":"4053","low":"4053","high":"4053","ts":"1775224200"},{"volume":"3","open":"4046","close":"4046","value":"4046","low":"4046","high":"4046","ts":"1775224500"},{"volume":"2","open":"4046","close":"4046","value":"4046","low":"4046","high":"4046","ts":"1775224800"},{"volume":"4","open":"4045","close":"4049","value":"4049","low":"4045","high":"4049","ts":"1775225100"},{"volume":"10","open":"4045","close":"4044","value":"4044","low":"4044","high":"4045","ts":"1775225400"},{"volume":"1","open":"4044","close":"4044","value":"4044","low":"4044","high":"4044","ts":"1775225700"},{"volume":"8","open":"4044","close":"4044","value":"4044","low":"4044","high":"4044","ts":"1775226000"},{"volume":"2","open":"4041","close":"4046","value":"4046","low":"4041","high":"4046","ts":"1775226300"},{"volume":"1","open":"4047","close":"4047","value":"4047","low":"4047","high":"4047","ts":"1775226600"},{"volume":"14","open":"4042","close":"4040","value":"4040","low":"4040","high":"4042","ts":"1775226900"},{"volume":"18","open":"4041","close":"4040","value":"4040","low":"4040","high":"4041","ts":"1775227200"},{"volume":"4","open":"4041","close":"4040","value":"4040","low":"4040","high":"4041","ts":"1775227500"},{"volume":"23","open":"4043","close":"4041","value":"4041","low":"4041","high":"4044","ts":"1775227800"},{"volume":"6","open":"4040","close":"4043","value":"4043","low":"4040","high":"4043","ts":"1775228100"},{"volume":"24","open":"4045","close":"4046","value":"4046","low":"4045","high":"4046","ts":"1775228400"},{"volume":"11","open":"4048","close":"4049","value":"4049","low":"4048","high":"4049","ts":"1775228700"},{"volume":"3","open":"4049","close":"4050","value":"4050","low":"4049","high":"4050","ts":"1775229000"},{"volume":"9","open":"4046","close":"4045","value":"4045","low":"4045","high":"4046","ts":"1775229300"},{"volume":"2","open":"4047","close":"4047","value":"4047","low":"4047","high":"4047","ts":"1775229900"},{"volume":"1","open":"4049","close":"4049","value":"4049","low":"4049","high":"4049","ts":"1775230200"},{"volume":"1","open":"4050","close":"4050","value":"4050","low":"4050","high":"4050","ts":"1775230500"},{"volume":"20","open":"4045","close":"4044","value":"4044","low":"4044","high":"4045","ts":"1775230800"},{"volume":"1","open":"4047","close":"4047","value":"4047","low":"4047","high":"4047","ts":"1775231100"},{"volume":"2","open":"4043","close":"4046","value":"4046","low":"4043","high":"4046","ts":"1775231400"},{"volume":"3","open":"4045","close":"4045","value":"4045","low":"4045","high":"4045","ts":"1775231700"},{"volume":"3","open":"4049","close":"4049","value":"4049","low":"4049","high":"4049","ts":"1775232000"},{"volume":"4","open":"4045","close":"4045","value":"4045","low":"4045","high":"4045","ts":"1775232300"},{"volume":"2","open":"4045","close":"4045","value":"4045","low":"4045","high":"4045","ts":"1775232600"},{"volume":"9","open":"4047","close":"4049","value":"4049","low":"4047","high":"4049","ts":"1775232900"},{"volume":"11","open":"4049","close":"4049","value":"4049","low":"4049","high":"4049","ts":"1775233200"},{"volume":"3","open":"4050","close":"4049","value":"4049","low":"4049","high":"4050","ts":"1775233500"},{"volume":"4","open":"4050","close":"4050","value":"4050","low":"4050","high":"4050","ts":"1775233800"},{"volume":"22","open":"4050","close":"4052","value":"4052","low":"4050","high":"4052","ts":"1775234100"},{"volume":"3","open":"4053","close":"4053","value":"4053","low":"4053","high":"4053","ts":"1775234400"},{"volume":"6","open":"4050","close":"4050","value":"4050","low":"4050","high":"4050","ts":"1775234700"},{"volume":"8","open":"4053","close":"4050","value":"4050","low":"4050","high":"4053","ts":"1775235000"},{"volume":"3","open":"4053","close":"4053","value":"4053","low":"4053","high":"4053","ts":"1775235300"},{"volume":"2","open":"4053","close":"4053","value":"4053","low":"4053","high":"4053","ts":"1775235600"},{"volume":"3","open":"4053","close":"4053","value":"4053","low":"4050","high":"4053","ts":"1775235900"},{"volume":"2","open":"4056","close":"4056","value":"4056","low":"4056","high":"4056","ts":"1775236200"},{"volume":"1","open":"4058","close":"4058","value":"4058","low":"4058","high":"4058","ts":"1775236500"},{"volume":"8","open":"4057","close":"4057","value":"4057","low":"4057","high":"4057","ts":"1775236800"},{"volume":"11","open":"4059","close":"4059","value":"4059","low":"4059","high":"4059","ts":"1775237100"},{"volume":"100","open":"4054","close":"4050","value":"4050","low":"4050","high":"4054","ts":"1775237400"},{"volume":"12","open":"4051","close":"4051","value":"4051","low":"4051","high":"4051","ts":"1775237700"},{"volume":"1","open":"4058","close":"4058","value":"4058","low":"4058","high":"4058","ts":"1775238000"},{"volume":"1","open":"4059","close":"4059","value":"4059","low":"4059","high":"4059","ts":"1775238300"},{"volume":"1","open":"4053","close":"4053","value":"4053","low":"4053","high":"4053","ts":"1775238600"},{"volume":"3","open":"4053","close":"4053","value":"4053","low":"4053","high":"4053","ts":"1775238900"},{"volume":"1","open":"4052","close":"4052","value":"4052","low":"4052","high":"4052","ts":"1775239500"},{"volume":"1","open":"4057","close":"4057","value":"4057","low":"4057","high":"4057","ts":"1775239800"},{"volume":"1","open":"4058","close":"4058","value":"4058","low":"4058","high":"4058","ts":"1775240100"},{"volume":"15","open":"4058","close":"4058","value":"4058","low":"4058","high":"4058","ts":"1775240400"},{"volume":"8","open":"4058","close":"4058","value":"4058","low":"4058","high":"4058","ts":"1775240700"},{"volume":"7","open":"4058","close":"4059","value":"4059","low":"4058","high":"4059","ts":"1775241000"},{"volume":"1","open":"4055","close":"4055","value":"4055","low":"4055","high":"4055","ts":"1775241300"},{"volume":"4","open":"4056","close":"4056","value":"4056","low":"4056","high":"4056","ts":"1775241600"},{"volume":"13","open":"4059","close":"4057","value":"4057","low":"4057","high":"4059","ts":"1775242200"},{"volume":"1","open":"4060","close":"4060","value":"4060","low":"4060","high":"4060","ts":"1775242500"},{"volume":"1","open":"4059","close":"4059","value":"4059","low":"4059","high":"4059","ts":"1775243400"},{"volume":"2","open":"4059","close":"4059","value":"4059","low":"4059","high":"4059","ts":"1775243700"},{"volume":"11","open":"4059","close":"4059","value":"4059","low":"4059","high":"4059","ts":"1775244000"},{"volume":"10","open":"4057","close":"4057","value":"4057","low":"4057","high":"4057","ts":"1775244600"},{"volume":"29","open":"4059","close":"4059","value":"4059","low":"4059","high":"4059","ts":"1775244900"},{"volume":"1","open":"4057","close":"4057","value":"4057","low":"4057","high":"4057","ts":"1775245200"},{"volume":"20","open":"4057","close":"4057","value":"4057","low":"4057","high":"4057","ts":"1775245800"},{"volume":"6","open":"4057","close":"4057","value":"4057","low":"4057","high":"4057","ts":"1775246100"},{"volume":"15","open":"4057","close":"4055","value":"4055","low":"4055","high":"4057","ts":"1775246400"},{"volume":"10","open":"4056","close":"4056","value":"4056","low":"4056","high":"4056","ts":"1775246700"},{"volume":"1","open":"4057","close":"4057","value":"4057","low":"4057","high":"4057","ts":"1775247600"},{"volume":"50","open":"4057","close":"4062","value":"4062","low":"4057","high":"4062","ts":"1775247900"},{"volume":"225","open":"4062","close":"4073","value":"4073","low":"4062","high":"4073","ts":"1775248200"},{"volume":"2","open":"4071","close":"4072","value":"4072","low":"4071","high":"4072","ts":"1775248500"},{"volume":"11","open":"4064","close":"4064","value":"4064","low":"4064","high":"4064","ts":"1775248800"},{"volume":"31","open":"4065","close":"4071","value":"4071","low":"4058","high":"4073","ts":"1775249100"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"103","open":"4012","close":"4014","value":"4014","low":"4012","high":"4014","ts":"1774641600"},{"volume":"1","open":"4007","close":"4007","value":"4007","low":"4007","high":"4007","ts":"1774681200"},{"volume":"1","open":"4017","close":"4017","value":"4017","low":"4017","high":"4017","ts":"1774684800"},{"volume":"1","open":"4007","close":"4007","value":"4007","low":"4007","high":"4007","ts":"1774688400"},{"volume":"2","open":"4015","close":"4015","value":"4015","low":"4015","high":"4015","ts":"1774692000"},{"volume":"1","open":"4025","close":"4025","value":"4025","low":"4025","high":"4025","ts":"1774695600"},{"volume":"1","open":"4027","close":"4027","value":"4027","low":"4027","high":"4027","ts":"1774699200"},{"volume":"1","open":"4026","close":"4026","value":"4026","low":"4026","high":"4026","ts":"1774702800"},{"volume":"3","open":"4040","close":"4040","value":"4040","low":"4040","high":"4040","ts":"1774706400"},{"volume":"1","open":"4033","close":"4033","value":"4033","low":"4033","high":"4033","ts":"1774710000"},{"volume":"3","open":"4026","close":"4026","value":"4026","low":"4026","high":"4026","ts":"1774764000"},{"volume":"10","open":"4042","close":"4042","value":"4042","low":"4042","high":"4042","ts":"1774767600"},{"volume":"2","open":"4033","close":"4033","value":"4033","low":"4033","high":"4033","ts":"1774771200"},{"volume":"49","open":"4031","close":"4031","value":"4031","low":"4031","high":"4031","ts":"1774774800"},{"volume":"4","open":"4037","close":"4038","value":"4038","low":"4037","high":"4038","ts":"1774778400"},{"volume":"3","open":"4039","close":"4039","value":"4039","low":"4039","high":"4039","ts":"1774782000"},{"volume":"2","open":"4049","close":"4049","value":"4049","low":"4049","high":"4049","ts":"1774785600"},{"volume":"44","open":"4047","close":"4047","value":"4047","low":"4047","high":"4047","ts":"1774789200"},{"volume":"1","open":"4039","close":"4039","value":"4039","low":"4039","high":"4039","ts":"1774792800"},{"volume":"1","open":"4039","close":"4039","value":"4039","low":"4039","high":"4039","ts":"1774796400"},{"volume":"3","open":"4049","close":"4049","value":"4049","low":"4049","high":"4049","ts":"1774839600"},{"volume":"12","open":"4051","close":"4052","value":"4052","low":"4051","high":"4052","ts":"1774843200"},{"volume":"22","open":"4061","close":"4061","value":"4061","low":"4061","high":"4061","ts":"1774846800"},{"volume":"134","open":"4052","close":"4063","value":"4063","low":"4052","high":"4063","ts":"1774850400"},{"volume":"2","open":"4025","close":"4024","value":"4024","low":"4024","high":"4025","ts":"1774854000"},{"volume":"12","open":"4017","close":"4018","value":"4018","low":"4017","high":"4018","ts":"1774857600"},{"volume":"97","open":"4036","close":"4036","value":"4036","low":"4036","high":"4036","ts":"1774861200"},{"volume":"39","open":"4038","close":"4038","value":"4038","low":"4038","high":"4038","ts":"1774864800"},{"volume":"5","open":"4039","close":"4039","value":"4039","low":"4039","high":"4039","ts":"1774868400"},{"volume":"105","open":"4046","close":"4046","value":"4046","low":"4045","high":"4046","ts":"1774872000"},{"volume":"13","open":"4037","close":"4035","value":"4035","low":"4035","high":"4037","ts":"1774875600"},{"volume":"2","open":"4037","close":"4037","value":"4037","low":"4037","high":"4037","ts":"1774879200"},{"volume":"3","open":"4033","close":"4033","value":"4033","low":"4033","high":"4033","ts":"1774882800"},{"volume":"4","open":"4032","close":"4032","value":"4032","low":"4032","high":"4032","ts":"1774886400"},{"volume":"1","open":"4045","close":"4045","value":"4045","low":"4045","high":"4045","ts":"1774890000"},{"volume":"10","open":"4045","close":"4045","value":"4045","low":"4045","high":"4045","ts":"1774893600"},{"volume":"1","open":"4044","close":"4044","value":"4044","low":"4044","high":"4044","ts":"1774897200"},{"volume":"1","open":"4046","close":"4046","value":"4046","low":"4046","high":"4046","ts":"1774900800"},{"volume":"1","open":"4046","close":"4046","value":"4046","low":"4046","high":"4046","ts":"1774929600"},{"volume":"20","open":"4058","close":"4058","value":"4058","low":"4058","high":"4058","ts":"1774933200"},{"volume":"25","open":"4059","close":"4060","value":"4060","low":"4059","high":"4060","ts":"1774936800"},{"volume":"1","open":"4045","close":"4045","value":"4045","low":"4045","high":"4045","ts":"1774940400"},{"volume":"1","open":"4043","close":"4043","value":"4043","low":"4043","high":"4043","ts":"1774944000"},{"volume":"2","open":"4048","close":"4048","value":"4048","low":"4048","high":"4048","ts":"1774947600"},{"volume":"4","open":"4050","close":"4050","value":"4050","low":"4050","high":"4050","ts":"1774951200"},{"volume":"1","open":"4039","close":"4039","value":"4039","low":"4039","high":"4039","ts":"1774954800"},{"volume":"3","open":"4036","close":"4036","value":"4036","low":"4036","high":"4036","ts":"1774958400"},{"volume":"24","open":"4037","close":"4037","value":"4037","low":"4036","high":"4040","ts":"1774962000"},{"volume":"1","open":"4043","close":"4043","value":"4043","low":"4043","high":"4043","ts":"1774965600"},{"volume":"1","open":"4043","close":"4043","value":"4043","low":"4043","high":"4043","ts":"1774969200"},{"volume":"1","open":"4050","close":"4050","value":"4050","low":"4050","high":"4050","ts":"1774972800"},{"volume":"3","open":"4051","close":"4051","value":"4051","low":"4051","high":"4051","ts":"1774976400"},{"volume":"1","open":"4047","close":"4047","value":"4047","low":"4047","high":"4047","ts":"1774980000"},{"volume":"49","open":"4054","close":"4054","value":"4054","low":"4054","high":"4054","ts":"1774983600"},{"volume":"2","open":"4053","close":"4053","value":"4053","low":"4053","high":"4053","ts":"1774987200"},{"volume":"1","open":"4051","close":"4051","value":"4051","low":"4051","high":"4051","ts":"1775012400"},{"volume":"19","open":"4042","close":"4042","value":"4042","low":"4042","high":"4042","ts":"1775016000"},{"volume":"1","open":"4045","close":"4045","value":"4045","low":"4045","high":"4045","ts":"1775019600"},{"volume":"3","open":"4045","close":"4045","value":"4045","low":"4045","high":"4045","ts":"1775023200"},{"volume":"2","open":"4051","close":"4051","value":"4051","low":"4051","high":"4051","ts":"1775026800"},{"volume":"6","open":"4049","close":"4053","value":"4053","low":"4049","high":"4053","ts":"1775030400"},{"volume":"5","open":"4058","close":"4058","value":"4058","low":"4058","high":"4058","ts":"1775034000"},{"volume":"213","open":"4066","close":"4067","value":"4067","low":"4066","high":"4067","ts":"1775037600"},{"volume":"12","open":"4066","close":"4070","value":"4070","low":"4066","high":"4070","ts":"1775041200"},{"volume":"2","open":"4068","close":"4068","value":"4068","low":"4068","high":"4068","ts":"1775044800"},{"volume":"1","open":"4068","close":"4068","value":"4068","low":"4068","high":"4068","ts":"1775048400"},{"volume":"69","open":"4073","close":"4073","value":"4073","low":"4073","high":"4073","ts":"1775052000"},{"volume":"2","open":"4070","close":"4070","value":"4070","low":"4070","high":"4070","ts":"1775055600"},{"volume":"1","open":"4073","close":"4073","value":"4073","low":"4073","high":"4073","ts":"1775059200"},{"volume":"1","open":"4074","close":"4074","value":"4074","low":"4074","high":"4074","ts":"1775062800"},{"volume":"1","open":"4073","close":"4073","value":"4073","low":"4073","high":"4073","ts":"1775066400"},{"volume":"6","open":"4074","close":"4074","value":"4074","low":"4074","high":"4074","ts":"1775070000"},{"volume":"30","open":"4074","close":"4074","value":"4074","low":"4074","high":"4074","ts":"1775073600"},{"volume":"8","open":"4073","close":"4073","value":"4073","low":"4073","high":"4073","ts":"1775098800"},{"volume":"1","open":"4073","close":"4073","value":"4073","low":"4073","high":"4073","ts":"1775102400"},{"volume":"55","open":"4068","close":"4068","value":"4068","low":"4068","high":"4068","ts":"1775106000"},{"volume":"5","open":"4069","close":"4069","value":"4069","low":"4069","high":"4069","ts":"1775109600"},{"volume":"21","open":"4070","close":"4070","value":"4070","low":"4070","high":"4070","ts":"1775113200"},{"volume":"5","open":"4071","close":"4071","value":"4071","low":"4071","high":"4071","ts":"1775116800"},{"volume":"128","open":"4072","close":"4074","value":"4074","low":"4072","high":"4074","ts":"1775120400"},{"volume":"6","open":"4074","close":"4074","value":"4074","low":"4074","high":"4074","ts":"1775124000"},{"volume":"9","open":"4072","close":"4071","value":"4071","low":"4071","high":"4072","ts":"1775127600"},{"volume":"55","open":"4071","close":"4073","value":"4073","low":"4070","high":"4073","ts":"1775131200"},{"volume":"4","open":"4072","close":"4072","value":"4072","low":"4072","high":"4072","ts":"1775134800"},{"volume":"10","open":"4066","close":"4066","value":"4066","low":"4066","high":"4066","ts":"1775138400"},{"volume":"8","open":"4067","close":"4067","value":"4067","low":"4067","high":"4067","ts":"1775142000"},{"volume":"25","open":"4065","close":"4065","value":"4065","low":"4065","high":"4065","ts":"1775145600"},{"volume":"17","open":"4065","close":"4063","value":"4063","low":"4063","high":"4065","ts":"1775149200"},{"volume":"6","open":"4064","close":"4064","value":"4064","low":"4064","high":"4064","ts":"1775152800"},{"volume":"2","open":"4069","close":"4069","value":"4069","low":"4069","high":"4069","ts":"1775156400"},{"volume":"2","open":"4069","close":"4069","value":"4069","low":"4069","high":"4069","ts":"1775160000"},{"volume":"3","open":"4071","close":"4071","value":"4071","low":"4071","high":"4071","ts":"1775185200"},{"volume":"20","open":"4082","close":"4082","value":"4082","low":"4082","high":"4082","ts":"1775188800"},{"volume":"6","open":"4072","close":"4072","value":"4072","low":"4071","high":"4078","ts":"1775192400"},{"volume":"2","open":"4071","close":"4071","value":"4071","low":"4071","high":"4071","ts":"1775196000"},{"volume":"17","open":"4073","close":"4070","value":"4070","low":"4070","high":"4073","ts":"1775199600"},{"volume":"1","open":"4059","close":"4059","value":"4059","low":"4059","high":"4059","ts":"1775203200"},{"volume":"4","open":"4040","close":"4041","value":"4041","low":"4040","high":"4041","ts":"1775206800"},{"volume":"1","open":"4041","close":"4041","value":"4041","low":"4041","high":"4041","ts":"1775210400"},{"volume":"7","open":"4059","close":"4059","value":"4059","low":"4059","high":"4059","ts":"1775214000"},{"volume":"1","open":"4060","close":"4060","value":"4060","low":"4060","high":"4060","ts":"1775217600"},{"volume":"3","open":"4046","close":"4046","value":"4046","low":"4046","high":"4046","ts":"1775221200"},{"volume":"6","open":"4040","close":"4043","value":"4043","low":"4040","high":"4043","ts":"1775224800"},{"volume":"3","open":"4045","close":"4045","value":"4045","low":"4045","high":"4045","ts":"1775228400"},{"volume":"359","open":"4045","close":"4053","value":"4053","low":"4045","high":"4053","ts":"1775232000"},{"volume":"261","open":"4050","close":"4053","value":"4053","low":"4050","high":"4060","ts":"1775235600"},{"volume":"192","open":"4054","close":"4060","value":"4060","low":"4052","high":"4060","ts":"1775239200"},{"volume":"221","open":"4059","close":"4057","value":"4057","low":"4057","high":"4060","ts":"1775242800"},{"volume":"385","open":"4057","close":"4071","value":"4071","low":"4055","high":"4073","ts":"1775246400"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"3413","open":"3633","close":"3610","value":"3610","low":"3605","high":"3642","ts":"1772485200"},{"volume":"3840","open":"3617","close":"3640","value":"3640","low":"3607","high":"3670","ts":"1772571600"},{"volume":"29635","open":"3637","close":"3807","value":"3807","low":"3575","high":"3815","ts":"1772658000"},{"volume":"16921","open":"3808","close":"3779","value":"3779","low":"3710","high":"3861","ts":"1772744400"},{"volume":"7551","open":"3786","close":"3753","value":"3753","low":"3720","high":"3836","ts":"1773003600"},{"volume":"4377","open":"3769","close":"3790","value":"3790","low":"3766","high":"3836","ts":"1773090000"},{"volume":"8572","open":"3807","close":"3905","value":"3905","low":"3785","high":"3907","ts":"1773176400"},{"volume":"6823","open":"3905","close":"3884","value":"3884","low":"3850","high":"3947","ts":"1773262800"},{"volume":"4904","open":"3889","close":"3935","value":"3935","low":"3878","high":"3947","ts":"1773349200"},{"volume":"1706","open":"3935","close":"3974","value":"3974","low":"3928","high":"3988","ts":"1773435600"},{"volume":"3144","open":"3972","close":"4020","value":"4020","low":"3969","high":"4028","ts":"1773522000"},{"volume":"16380","open":"3977","close":"4062","value":"4062","low":"3950","high":"4074","ts":"1773608400"},{"volume":"6831","open":"4062","close":"4057","value":"4057","low":"3976","high":"4100","ts":"1773694800"},{"volume":"1959","open":"4019","close":"4026","value":"4026","low":"4019","high":"4050","ts":"1773781200"},{"volume":"5883","open":"4026","close":"4057","value":"4057","low":"4026","high":"4071","ts":"1773867600"},{"volume":"3283","open":"4057","close":"4048","value":"4048","low":"4037","high":"4064","ts":"1773954000"},{"volume":"9875","open":"4048","close":"3992","value":"3992","low":"3963","high":"4054","ts":"1774213200"},{"volume":"5353","open":"3995","close":"3964","value":"3964","low":"3939","high":"4005","ts":"1774299600"},{"volume":"5339","open":"3952","close":"4046","value":"4046","low":"3951","high":"4046","ts":"1774386000"},{"volume":"5434","open":"4044","close":"3972","value":"3972","low":"3931","high":"4049","ts":"1774472400"},{"volume":"5462","open":"3996","close":"4014","value":"4014","low":"3960","high":"4016","ts":"1774558800"},{"volume":"1759","open":"4019","close":"4033","value":"4033","low":"4000","high":"4050","ts":"1774645200"},{"volume":"1299","open":"4026","close":"4039","value":"4039","low":"4020","high":"4049","ts":"1774731600"},{"volume":"8166","open":"4049","close":"4046","value":"4046","low":"4012","high":"4065","ts":"1774818000"},{"volume":"5163","open":"4046","close":"4053","value":"4053","low":"4034","high":"4060","ts":"1774904400"},{"volume":"10870","open":"4051","close":"4074","value":"4074","low":"4028","high":"4080","ts":"1774990800"},{"volume":"8124","open":"4073","close":"4069","value":"4069","low":"4059","high":"4095","ts":"1775077200"},{"volume":"10527","open":"4071","close":"4071","value":"4071","low":"4009","high":"4084","ts":"1775163600"}]},{"range":"year","tabText":"Год","data":[{"volume":"6458","open":"4250","close":"4130","value":"4130","low":"4083","high":"4264","ts":"1743627600"},{"volume":"7670","open":"4180","close":"4109","value":"4109","low":"4101","high":"4224","ts":"1743714000"},{"volume":"20020","open":"4006","close":"3834","value":"3834","low":"3720","high":"4006","ts":"1743973200"},{"volume":"6277","open":"3840","close":"3932","value":"3932","low":"3840","high":"4027","ts":"1744059600"},{"volume":"6564","open":"3932","close":"3772","value":"3772","low":"3705","high":"3941","ts":"1744146000"},{"volume":"1672","open":"3883","close":"3841","value":"3841","low":"3841","high":"3988","ts":"1744232400"},{"volume":"1386","open":"3866","close":"3879","value":"3879","low":"3866","high":"3907","ts":"1744318800"},{"volume":"4755","open":"3882","close":"3725","value":"3725","low":"3725","high":"3910","ts":"1744578000"},{"volume":"2366","open":"3738","close":"3758","value":"3758","low":"3725","high":"3785","ts":"1744664400"},{"volume":"1543","open":"3758","close":"3812","value":"3812","low":"3758","high":"3813","ts":"1744750800"},{"volume":"2536","open":"3812","close":"3787","value":"3787","low":"3753","high":"3814","ts":"1744837200"},{"volume":"2227","open":"3757","close":"3786","value":"3786","low":"3757","high":"3802","ts":"1744923600"},{"volume":"1630","open":"3790","close":"3804","value":"3804","low":"3790","high":"3826","ts":"1745182800"},{"volume":"1522","open":"3806","close":"3815","value":"3815","low":"3796","high":"3828","ts":"1745269200"},{"volume":"1307","open":"3815","close":"3823","value":"3823","low":"3766","high":"3823","ts":"1745355600"},{"volume":"1877","open":"3827","close":"3801","value":"3801","low":"3798","high":"3835","ts":"1745442000"},{"volume":"1325","open":"3823","close":"3852","value":"3852","low":"3811","high":"3858","ts":"1745528400"},{"volume":"2533","open":"3869","close":"3925","value":"3925","low":"3861","high":"3956","ts":"1745787600"},{"volume":"5848","open":"3924","close":"3822","value":"3822","low":"3812","high":"3935","ts":"1745874000"},{"volume":"2340","open":"3822","close":"3795","value":"3795","low":"3750","high":"3832","ts":"1745960400"},{"volume":"1268","open":"3790","close":"3779","value":"3779","low":"3740","high":"3834","ts":"1746133200"},{"volume":"1952","open":"3778","close":"3730","value":"3730","low":"3729","high":"3778","ts":"1746392400"},{"volume":"1609","open":"3763","close":"3783","value":"3783","low":"3732","high":"3786","ts":"1746478800"},{"volume":"770","open":"3783","close":"3792","value":"3792","low":"3731","high":"3798","ts":"1746565200"},{"volume":"735","open":"3805","close":"3800","value":"3800","low":"3788","high":"3838","ts":"1746651600"},{"volume":"1205","open":"3831","close":"3849","value":"3849","low":"3831","high":"3915","ts":"1746997200"},{"volume":"1280","open":"3850","close":"3841","value":"3841","low":"3836","high":"3869","ts":"1747083600"},{"volume":"1012","open":"3840","close":"3823","value":"3823","low":"3810","high":"3840","ts":"1747170000"},{"volume":"2248","open":"3827","close":"3755","value":"3755","low":"3740","high":"3827","ts":"1747256400"},{"volume":"3382","open":"3755","close":"3731","value":"3731","low":"3646","high":"3763","ts":"1747342800"},{"volume":"1407","open":"3760","close":"3747","value":"3747","low":"3740","high":"3787","ts":"1747602000"},{"volume":"1371","open":"3736","close":"3702","value":"3702","low":"3680","high":"3736","ts":"1747688400"},{"volume":"1279","open":"3702","close":"3676","value":"3676","low":"3670","high":"3707","ts":"1747774800"},{"volume":"2354","open":"3676","close":"3631","value":"3631","low":"3604","high":"3676","ts":"1747861200"},{"volume":"2377","open":"3630","close":"3598","value":"3598","low":"3591","high":"3631","ts":"1747947600"},{"volume":"2945","open":"3559","close":"3520","value":"3520","low":"3505","high":"3565","ts":"1748206800"},{"volume":"2297","open":"3522","close":"3530","value":"3530","low":"3505","high":"3554","ts":"1748293200"},{"volume":"1623","open":"3546","close":"3562","value":"3562","low":"3546","high":"3587","ts":"1748379600"},{"volume":"1055","open":"3562","close":"3554","value":"3554","low":"3547","high":"3597","ts":"1748466000"},{"volume":"2000","open":"3547","close":"3532","value":"3532","low":"3503","high":"3547","ts":"1748552400"},{"volume":"2246","open":"3522","close":"3517","value":"3517","low":"3500","high":"3540","ts":"1748811600"},{"volume":"2503","open":"3517","close":"3536","value":"3536","low":"3511","high":"3569","ts":"1748898000"},{"volume":"4379","open":"3536","close":"3515","value":"3515","low":"3482","high":"3567","ts":"1748984400"},{"volume":"1820","open":"3535","close":"3562","value":"3562","low":"3522","high":"3575","ts":"1749070800"},{"volume":"5740","open":"3564","close":"3577","value":"3577","low":"3551","high":"3674","ts":"1749157200"},{"volume":"416","open":"3563","close":"3581","value":"3581","low":"3561","high":"3608","ts":"1749243600"},{"volume":"213","open":"3581","close":"3573","value":"3573","low":"3567","high":"3597","ts":"1749330000"},{"volume":"2453","open":"3574","close":"3515","value":"3515","low":"3501","high":"3590","ts":"1749416400"},{"volume":"2706","open":"3517","close":"3494","value":"3494","low":"3487","high":"3572","ts":"1749502800"},{"volume":"1832","open":"3519","close":"3528","value":"3528","low":"3470","high":"3540","ts":"1749589200"},{"volume":"847","open":"3520","close":"3519","value":"3519","low":"3502","high":"3539","ts":"1749762000"},{"volume":"130","open":"3516","close":"3527","value":"3527","low":"3506","high":"3535","ts":"1749848400"},{"volume":"344","open":"3515","close":"3528","value":"3528","low":"3500","high":"3538","ts":"1749934800"},{"volume":"1278","open":"3513","close":"3494","value":"3494","low":"3474","high":"3529","ts":"1750021200"},{"volume":"2816","open":"3499","close":"3534","value":"3534","low":"3477","high":"3539","ts":"1750107600"},{"volume":"1275","open":"3525","close":"3495","value":"3495","low":"3495","high":"3536","ts":"1750194000"},{"volume":"1061","open":"3497","close":"3497","value":"3497","low":"3486","high":"3514","ts":"1750280400"},{"volume":"1500","open":"3510","close":"3479","value":"3479","low":"3470","high":"3512","ts":"1750366800"},{"volume":"1934","open":"3470","close":"3440","value":"3440","low":"3411","high":"3479","ts":"1750626000"},{"volume":"3384","open":"3449","close":"3435","value":"3435","low":"3369","high":"3455","ts":"1750712400"},{"volume":"1824","open":"3439","close":"3451","value":"3451","low":"3413","high":"3483","ts":"1750798800"},{"volume":"1916","open":"3458","close":"3469","value":"3469","low":"3440","high":"3476","ts":"1750885200"},{"volume":"2370","open":"3467","close":"3463","value":"3463","low":"3370","high":"3468","ts":"1750971600"},{"volume":"167","open":"3468","close":"3474","value":"3474","low":"3458","high":"3485","ts":"1751058000"},{"volume":"232","open":"3485","close":"3462","value":"3462","low":"3452","high":"3486","ts":"1751144400"},{"volume":"1551","open":"3425","close":"3455","value":"3455","low":"3420","high":"3476","ts":"1751230800"},{"volume":"3068","open":"3470","close":"3460","value":"3460","low":"3431","high":"3499","ts":"1751317200"},{"volume":"1391","open":"3475","close":"3463","value":"3463","low":"3450","high":"3496","ts":"1751403600"},{"volume":"2497","open":"3461","close":"3415","value":"3415","low":"3402","high":"3474","ts":"1751490000"},{"volume":"1583","open":"3411","close":"3415","value":"3415","low":"3389","high":"3425","ts":"1751576400"},{"volume":"151","open":"3409","close":"3401","value":"3401","low":"3400","high":"3424","ts":"1751662800"},{"volume":"228","open":"3417","close":"3400","value":"3400","low":"3387","high":"3419","ts":"1751749200"},{"volume":"1925","open":"3395","close":"3365","value":"3365","low":"3359","high":"3403","ts":"1751835600"},{"volume":"2805","open":"3359","close":"3328","value":"3328","low":"3315","high":"3361","ts":"1751922000"},{"volume":"8662","open":"3333","close":"3258","value":"3258","low":"3166","high":"3344","ts":"1752008400"},{"volume":"2614","open":"3255","close":"3202","value":"3202","low":"3170","high":"3255","ts":"1752094800"},{"volume":"3383","open":"3197","close":"3148","value":"3148","low":"3106","high":"3204","ts":"1752181200"},{"volume":"362","open":"3127","close":"3155","value":"3155","low":"3106","high":"3155","ts":"1752267600"},{"volume":"295","open":"3155","close":"3168","value":"3168","low":"3140","high":"3169","ts":"1752354000"},{"volume":"3203","open":"3110","close":"3210","value":"3210","low":"3100","high":"3215","ts":"1752440400"},{"volume":"2036","open":"3214","close":"3249","value":"3249","low":"3204","high":"3249","ts":"1752526800"},{"volume":"2660","open":"3233","close":"3292","value":"3292","low":"3222","high":"3305","ts":"1752613200"},{"volume":"2548","open":"3300","close":"3268","value":"3268","low":"3257","high":"3315","ts":"1752699600"},{"volume":"3356","open":"3278","close":"3355","value":"3355","low":"3256","high":"3365","ts":"1752786000"},{"volume":"252","open":"3370","close":"3372","value":"3372","low":"3360","high":"3388","ts":"1752872400"},{"volume":"378","open":"3374","close":"3383","value":"3383","low":"3365","high":"3397","ts":"1752958800"},{"volume":"2690","open":"3367","close":"3350","value":"3350","low":"3319","high":"3410","ts":"1753045200"},{"volume":"1838","open":"3357","close":"3392","value":"3392","low":"3316","high":"3395","ts":"1753131600"},{"volume":"2079","open":"3399","close":"3424","value":"3424","low":"3384","high":"3425","ts":"1753218000"},{"volume":"1996","open":"3427","close":"3372","value":"3372","low":"3363","high":"3436","ts":"1753304400"},{"volume":"2604","open":"3372","close":"3403","value":"3403","low":"3369","high":"3430","ts":"1753390800"},{"volume":"212","open":"3413","close":"3395","value":"3395","low":"3372","high":"3416","ts":"1753477200"},{"volume":"192","open":"3405","close":"3381","value":"3381","low":"3375","high":"3419","ts":"1753563600"},{"volume":"2856","open":"3390","close":"3339","value":"3339","low":"3318","high":"3396","ts":"1753650000"},{"volume":"1536","open":"3320","close":"3404","value":"3404","low":"3320","high":"3412","ts":"1753736400"},{"volume":"1462","open":"3404","close":"3348","value":"3348","low":"3336","high":"3405","ts":"1753822800"},{"volume":"2617","open":"3367","close":"3345","value":"3345","low":"3325","high":"3435","ts":"1753909200"},{"volume":"2554","open":"3358","close":"3364","value":"3364","low":"3286","high":"3382","ts":"1753995600"},{"volume":"2021","open":"3372","close":"3379","value":"3379","low":"3344","high":"3399","ts":"1754254800"},{"volume":"2401","open":"3386","close":"3390","value":"3390","low":"3355","high":"3412","ts":"1754341200"},{"volume":"6160","open":"3395","close":"3489","value":"3489","low":"3395","high":"3517","ts":"1754427600"},{"volume":"7238","open":"3488","close":"3550","value":"3550","low":"3470","high":"3627","ts":"1754514000"},{"volume":"7687","open":"3561","close":"3701","value":"3701","low":"3506","high":"3740","ts":"1754600400"},{"volume":"5355","open":"3787","close":"3715","value":"3715","low":"3627","high":"3789","ts":"1754859600"},{"volume":"2113","open":"3690","close":"3725","value":"3725","low":"3680","high":"3730","ts":"1754946000"},{"volume":"1847","open":"3738","close":"3710","value":"3710","low":"3688","high":"3738","ts":"1755032400"},{"volume":"3264","open":"3704","close":"3664","value":"3664","low":"3650","high":"3709","ts":"1755118800"},{"volume":"2214","open":"3657","close":"3712","value":"3712","low":"3652","high":"3731","ts":"1755205200"},{"volume":"972","open":"3675","close":"3655","value":"3655","low":"3631","high":"3682","ts":"1755291600"},{"volume":"220","open":"3655","close":"3649","value":"3649","low":"3635","high":"3665","ts":"1755378000"},{"volume":"2498","open":"3665","close":"3732","value":"3732","low":"3631","high":"3761","ts":"1755464400"},{"volume":"3802","open":"3728","close":"3781","value":"3781","low":"3723","high":"3795","ts":"1755550800"},{"volume":"2428","open":"3834","close":"3813","value":"3813","low":"3802","high":"3849","ts":"1755637200"},{"volume":"7757","open":"3827","close":"3674","value":"3674","low":"3638","high":"3940","ts":"1755723600"},{"volume":"2168","open":"3645","close":"3701","value":"3701","low":"3638","high":"3707","ts":"1755810000"},{"volume":"258","open":"3720","close":"3776","value":"3776","low":"3716","high":"3780","ts":"1755896400"},{"volume":"413","open":"3780","close":"3684","value":"3684","low":"3684","high":"3784","ts":"1755982800"},{"volume":"2411","open":"3689","close":"3665","value":"3665","low":"3640","high":"3723","ts":"1756069200"},{"volume":"5698","open":"3699","close":"3599","value":"3599","low":"3566","high":"3708","ts":"1756155600"},{"volume":"3336","open":"3602","close":"3595","value":"3595","low":"3502","high":"3607","ts":"1756242000"},{"volume":"2113","open":"3598","close":"3552","value":"3552","low":"3503","high":"3621","ts":"1756328400"},{"volume":"2506","open":"3552","close":"3560","value":"3560","low":"3547","high":"3599","ts":"1756414800"},{"volume":"192","open":"3594","close":"3577","value":"3577","low":"3536","high":"3594","ts":"1756501200"},{"volume":"162","open":"3561","close":"3577","value":"3577","low":"3559","high":"3579","ts":"1756587600"},{"volume":"2241","open":"3582","close":"3502","value":"3502","low":"3481","high":"3593","ts":"1756674000"},{"volume":"2262","open":"3501","close":"3486","value":"3486","low":"3450","high":"3518","ts":"1756760400"},{"volume":"2441","open":"3499","close":"3474","value":"3474","low":"3445","high":"3500","ts":"1756846800"},{"volume":"2961","open":"3475","close":"3459","value":"3459","low":"3432","high":"3494","ts":"1756933200"},{"volume":"1709","open":"3444","close":"3490","value":"3490","low":"3444","high":"3527","ts":"1757019600"},{"volume":"367","open":"3500","close":"3531","value":"3531","low":"3465","high":"3532","ts":"1757106000"},{"volume":"362","open":"3531","close":"3526","value":"3526","low":"3492","high":"3543","ts":"1757192400"},{"volume":"3675","open":"3522","close":"3595","value":"3595","low":"3507","high":"3631","ts":"1757278800"},{"volume":"4061","open":"3594","close":"3603","value":"3603","low":"3579","high":"3633","ts":"1757365200"},{"volume":"4909","open":"3601","close":"3511","value":"3511","low":"3450","high":"3622","ts":"1757451600"},{"volume":"3115","open":"3511","close":"3502","value":"3502","low":"3449","high":"3541","ts":"1757538000"},{"volume":"3455","open":"3529","close":"3479","value":"3479","low":"3451","high":"3562","ts":"1757624400"},{"volume":"170","open":"3502","close":"3495","value":"3495","low":"3474","high":"3515","ts":"1757710800"},{"volume":"139","open":"3478","close":"3487","value":"3487","low":"3460","high":"3497","ts":"1757797200"},{"volume":"5131","open":"3487","close":"3449","value":"3449","low":"3350","high":"3495","ts":"1757883600"},{"volume":"1841","open":"3427","close":"3416","value":"3416","low":"3385","high":"3465","ts":"1757970000"},{"volume":"1478","open":"3404","close":"3424","value":"3424","low":"3381","high":"3438","ts":"1758056400"},{"volume":"727","open":"3414","close":"3381","value":"3381","low":"3380","high":"3438","ts":"1758142800"},{"volume":"1356","open":"3394","close":"3351","value":"3351","low":"3351","high":"3400","ts":"1758229200"},{"volume":"3464","open":"3350","close":"3299","value":"3299","low":"3236","high":"3359","ts":"1758488400"},{"volume":"2160","open":"3307","close":"3260","value":"3260","low":"3260","high":"3346","ts":"1758574800"},{"volume":"1486","open":"3288","close":"3300","value":"3300","low":"3224","high":"3311","ts":"1758661200"},{"volume":"2370","open":"3278","close":"3231","value":"3231","low":"3200","high":"3313","ts":"1758747600"},{"volume":"1497","open":"3230","close":"3224","value":"3224","low":"3183","high":"3235","ts":"1758834000"},{"volume":"253","open":"3214","close":"3220","value":"3220","low":"3211","high":"3227","ts":"1758920400"},{"volume":"103","open":"3216","close":"3203","value":"3203","low":"3203","high":"3220","ts":"1759006800"},{"volume":"2417","open":"3203","close":"3172","value":"3172","low":"3151","high":"3227","ts":"1759093200"},{"volume":"3016","open":"3178","close":"3159","value":"3159","low":"3151","high":"3268","ts":"1759179600"},{"volume":"1763","open":"3178","close":"3146","value":"3146","low":"3138","high":"3198","ts":"1759266000"},{"volume":"1470","open":"3139","close":"3137","value":"3137","low":"3111","high":"3146","ts":"1759352400"},{"volume":"2422","open":"3140","close":"3180","value":"3180","low":"3129","high":"3217","ts":"1759438800"},{"volume":"411","open":"3195","close":"3130","value":"3130","low":"3120","high":"3209","ts":"1759525200"},{"volume":"339","open":"3146","close":"3163","value":"3163","low":"3106","high":"3174","ts":"1759611600"},{"volume":"2423","open":"3177","close":"3222","value":"3222","low":"3160","high":"3234","ts":"1759698000"},{"volume":"2165","open":"3222","close":"3252","value":"3252","low":"3210","high":"3271","ts":"1759784400"},{"volume":"3274","open":"3252","close":"3141","value":"3141","low":"3132","high":"3270","ts":"1759870800"},{"volume":"3498","open":"3144","close":"3211","value":"3211","low":"3101","high":"3246","ts":"1759957200"},{"volume":"1676","open":"3234","close":"3186","value":"3186","low":"3140","high":"3236","ts":"1760043600"},{"volume":"140","open":"3211","close":"3173","value":"3173","low":"3141","high":"3211","ts":"1760130000"},{"volume":"284","open":"3167","close":"3178","value":"3178","low":"3160","high":"3210","ts":"1760216400"},{"volume":"1980","open":"3198","close":"3158","value":"3158","low":"3125","high":"3199","ts":"1760302800"},{"volume":"1551","open":"3164","close":"3114","value":"3114","low":"3104","high":"3164","ts":"1760389200"},{"volume":"2189","open":"3119","close":"3097","value":"3097","low":"3083","high":"3124","ts":"1760475600"},{"volume":"5577","open":"3111","close":"3190","value":"3190","low":"3086","high":"3211","ts":"1760562000"},{"volume":"3262","open":"3191","close":"3199","value":"3199","low":"3173","high":"3235","ts":"1760648400"},{"volume":"951","open":"3216","close":"3234","value":"3234","low":"3190","high":"3253","ts":"1760734800"},{"volume":"608","open":"3251","close":"3232","value":"3232","low":"3202","high":"3255","ts":"1760821200"},{"volume":"1620","open":"3208","close":"3211","value":"3211","low":"3183","high":"3243","ts":"1760907600"},{"volume":"2620","open":"3222","close":"3132","value":"3132","low":"3109","high":"3222","ts":"1760994000"},{"volume":"1601","open":"3132","close":"3113","value":"3113","low":"3102","high":"3175","ts":"1761080400"},{"volume":"3371","open":"3102","close":"3100","value":"3100","low":"3050","high":"3120","ts":"1761166800"},{"volume":"1372","open":"3108","close":"3088","value":"3088","low":"3068","high":"3112","ts":"1761253200"},{"volume":"5365","open":"3050","close":"2990","value":"2990","low":"2966","high":"3064","ts":"1761512400"},{"volume":"2456","open":"2989","close":"3032","value":"3032","low":"2971","high":"3045","ts":"1761598800"},{"volume":"2140","open":"3047","close":"3003","value":"3003","low":"2983","high":"3048","ts":"1761685200"},{"volume":"1311","open":"3001","close":"3017","value":"3017","low":"3000","high":"3033","ts":"1761771600"},{"volume":"1520","open":"3022","close":"3009","value":"3009","low":"3000","high":"3037","ts":"1761858000"},{"volume":"392","open":"3005","close":"3007","value":"3007","low":"3002","high":"3020","ts":"1761944400"},{"volume":"1423","open":"3008","close":"3008","value":"3008","low":"3000","high":"3028","ts":"1762117200"},{"volume":"2111","open":"3016","close":"2990","value":"2990","low":"2977","high":"3019","ts":"1762290000"},{"volume":"1609","open":"2995","close":"2993","value":"2993","low":"2975","high":"3001","ts":"1762376400"},{"volume":"1523","open":"3000","close":"2997","value":"2997","low":"2985","high":"3016","ts":"1762462800"},{"volume":"337","open":"3013","close":"3000","value":"3000","low":"2998","high":"3013","ts":"1762549200"},{"volume":"495","open":"2999","close":"3018","value":"3018","low":"2999","high":"3019","ts":"1762635600"},{"volume":"2571","open":"2999","close":"2994","value":"2994","low":"2993","high":"3020","ts":"1762722000"},{"volume":"1541","open":"2996","close":"3004","value":"3004","low":"2988","high":"3008","ts":"1762808400"},{"volume":"2675","open":"3000","close":"2998","value":"2998","low":"2979","high":"3009","ts":"1762894800"},{"volume":"1679","open":"2985","close":"2982","value":"2982","low":"2982","high":"3016","ts":"1762981200"},{"volume":"4934","open":"2991","close":"2951","value":"2951","low":"2911","high":"3001","ts":"1763067600"},{"volume":"300","open":"2964","close":"2956","value":"2956","low":"2938","high":"2964","ts":"1763154000"},{"volume":"274","open":"2963","close":"2946","value":"2946","low":"2928","high":"2963","ts":"1763240400"},{"volume":"1928","open":"2953","close":"2931","value":"2931","low":"2922","high":"2956","ts":"1763326800"},{"volume":"2964","open":"2950","close":"2935","value":"2935","low":"2920","high":"2984","ts":"1763413200"},{"volume":"3908","open":"2951","close":"2957","value":"2957","low":"2927","high":"2990","ts":"1763499600"},{"volume":"2783","open":"2967","close":"2996","value":"2996","low":"2955","high":"3015","ts":"1763586000"},{"volume":"2220","open":"2996","close":"2971","value":"2971","low":"2962","high":"3015","ts":"1763672400"},{"volume":"19247","open":"2972","close":"3211","value":"3211","low":"2972","high":"3268","ts":"1763931600"},{"volume":"4887","open":"3215","close":"3181","value":"3181","low":"3112","high":"3221","ts":"1764018000"},{"volume":"2712","open":"3200","close":"3208","value":"3208","low":"3137","high":"3208","ts":"1764104400"},{"volume":"2541","open":"3181","close":"3163","value":"3163","low":"3139","high":"3208","ts":"1764190800"},{"volume":"12341","open":"3161","close":"3344","value":"3344","low":"3150","high":"3371","ts":"1764277200"},{"volume":"1050","open":"3336","close":"3315","value":"3315","low":"3275","high":"3341","ts":"1764363600"},{"volume":"855","open":"3286","close":"3342","value":"3342","low":"3280","high":"3349","ts":"1764450000"},{"volume":"4700","open":"3353","close":"3348","value":"3348","low":"3301","high":"3377","ts":"1764536400"},{"volume":"3563","open":"3335","close":"3379","value":"3379","low":"3314","high":"3417","ts":"1764622800"},{"volume":"5933","open":"3356","close":"3421","value":"3421","low":"3266","high":"3457","ts":"1764709200"},{"volume":"10331","open":"3411","close":"3427","value":"3427","low":"3364","high":"3450","ts":"1764795600"},{"volume":"3709","open":"3426","close":"3468","value":"3468","low":"3426","high":"3499","ts":"1764882000"},{"volume":"2734","open":"3459","close":"3453","value":"3453","low":"3449","high":"3499","ts":"1765141200"},{"volume":"3091","open":"3445","close":"3448","value":"3448","low":"3390","high":"3471","ts":"1765227600"},{"volume":"1651","open":"3440","close":"3437","value":"3437","low":"3425","high":"3467","ts":"1765314000"},{"volume":"3809","open":"3432","close":"3414","value":"3414","low":"3406","high":"3452","ts":"1765400400"},{"volume":"3031","open":"3405","close":"3441","value":"3441","low":"3405","high":"3542","ts":"1765486800"},{"volume":"338","open":"3465","close":"3444","value":"3444","low":"3431","high":"3473","ts":"1765573200"},{"volume":"83","open":"3438","close":"3436","value":"3436","low":"3430","high":"3447","ts":"1765659600"},{"volume":"1267","open":"3454","close":"3464","value":"3464","low":"3436","high":"3466","ts":"1765746000"},{"volume":"1172","open":"3459","close":"3457","value":"3457","low":"3430","high":"3474","ts":"1765832400"},{"volume":"2458","open":"3473","close":"3440","value":"3440","low":"3413","high":"3485","ts":"1765918800"},{"volume":"1226","open":"3444","close":"3468","value":"3468","low":"3424","high":"3469","ts":"1766005200"},{"volume":"3229","open":"3468","close":"3454","value":"3454","low":"3440","high":"3490","ts":"1766091600"},{"volume":"390","open":"3442","close":"3441","value":"3441","low":"3440","high":"3461","ts":"1766178000"},{"volume":"76","open":"3431","close":"3451","value":"3451","low":"3431","high":"3454","ts":"1766264400"},{"volume":"3152","open":"3461","close":"3357","value":"3357","low":"3339","high":"3461","ts":"1766350800"},{"volume":"2729","open":"3342","close":"3298","value":"3298","low":"3276","high":"3352","ts":"1766437200"},{"volume":"1545","open":"3310","close":"3290","value":"3290","low":"3288","high":"3313","ts":"1766523600"},{"volume":"2728","open":"3305","close":"3269","value":"3269","low":"3260","high":"3315","ts":"1766610000"},{"volume":"4139","open":"3269","close":"3299","value":"3299","low":"3263","high":"3387","ts":"1766696400"},{"volume":"561","open":"3300","close":"3337","value":"3337","low":"3300","high":"3342","ts":"1766782800"},{"volume":"388","open":"3349","close":"3341","value":"3341","low":"3326","high":"3349","ts":"1766869200"},{"volume":"3885","open":"3349","close":"3324","value":"3324","low":"3301","high":"3369","ts":"1766955600"},{"volume":"2755","open":"3312","close":"3315","value":"3315","low":"3284","high":"3334","ts":"1767042000"},{"volume":"1815","open":"3317","close":"3282","value":"3282","low":"3262","high":"3320","ts":"1767560400"},{"volume":"4187","open":"3271","close":"3293","value":"3293","low":"3223","high":"3301","ts":"1767646800"},{"volume":"1142","open":"3281","close":"3273","value":"3273","low":"3237","high":"3285","ts":"1767819600"},{"volume":"921","open":"3271","close":"3319","value":"3319","low":"3271","high":"3319","ts":"1767906000"},{"volume":"2950","open":"3291","close":"3406","value":"3406","low":"3274","high":"3428","ts":"1768165200"},{"volume":"2232","open":"3408","close":"3440","value":"3440","low":"3407","high":"3444","ts":"1768251600"},{"volume":"2384","open":"3440","close":"3392","value":"3392","low":"3386","high":"3450","ts":"1768338000"},{"volume":"14062","open":"3401","close":"3434","value":"3434","low":"3380","high":"3600","ts":"1768424400"},{"volume":"13996","open":"3421","close":"3589","value":"3589","low":"3418","high":"3648","ts":"1768510800"},{"volume":"481","open":"3569","close":"3591","value":"3591","low":"3569","high":"3598","ts":"1768597200"},{"volume":"860","open":"3585","close":"3610","value":"3610","low":"3585","high":"3612","ts":"1768683600"},{"volume":"5887","open":"3603","close":"3520","value":"3520","low":"3510","high":"3635","ts":"1768770000"},{"volume":"6926","open":"3515","close":"3531","value":"3531","low":"3510","high":"3602","ts":"1768856400"},{"volume":"3788","open":"3556","close":"3599","value":"3599","low":"3538","high":"3615","ts":"1768942800"},{"volume":"6548","open":"3614","close":"3636","value":"3636","low":"3584","high":"3688","ts":"1769029200"},{"volume":"8913","open":"3658","close":"3647","value":"3647","low":"3559","high":"3683","ts":"1769115600"},{"volume":"395","open":"3642","close":"3637","value":"3637","low":"3620","high":"3646","ts":"1769202000"},{"volume":"419","open":"3622","close":"3652","value":"3652","low":"3622","high":"3658","ts":"1769288400"},{"volume":"3205","open":"3648","close":"3655","value":"3655","low":"3609","high":"3680","ts":"1769374800"},{"volume":"3498","open":"3654","close":"3641","value":"3641","low":"3591","high":"3667","ts":"1769461200"},{"volume":"3286","open":"3640","close":"3637","value":"3637","low":"3604","high":"3654","ts":"1769547600"},{"volume":"7735","open":"3637","close":"3703","value":"3703","low":"3604","high":"3712","ts":"1769634000"},{"volume":"6683","open":"3712","close":"3551","value":"3551","low":"3548","high":"3727","ts":"1769720400"},{"volume":"539","open":"3546","close":"3540","value":"3540","low":"3534","high":"3565","ts":"1769806800"},{"volume":"2919","open":"3549","close":"3547","value":"3547","low":"3520","high":"3596","ts":"1769893200"},{"volume":"3345","open":"3551","close":"3556","value":"3556","low":"3481","high":"3556","ts":"1769979600"},{"volume":"2632","open":"3550","close":"3607","value":"3607","low":"3544","high":"3633","ts":"1770066000"},{"volume":"2075","open":"3607","close":"3570","value":"3570","low":"3562","high":"3630","ts":"1770152400"},{"volume":"2792","open":"3570","close":"3570","value":"3570","low":"3508","high":"3586","ts":"1770238800"},{"volume":"2063","open":"3576","close":"3565","value":"3565","low":"3557","high":"3612","ts":"1770325200"},{"volume":"158","open":"3570","close":"3560","value":"3560","low":"3558","high":"3572","ts":"1770411600"},{"volume":"328","open":"3557","close":"3551","value":"3551","low":"3533","high":"3566","ts":"1770498000"},{"volume":"2297","open":"3555","close":"3492","value":"3492","low":"3492","high":"3555","ts":"1770584400"},{"volume":"2231","open":"3502","close":"3490","value":"3490","low":"3482","high":"3545","ts":"1770670800"},{"volume":"2583","open":"3488","close":"3504","value":"3504","low":"3484","high":"3524","ts":"1770757200"},{"volume":"3514","open":"3524","close":"3510","value":"3510","low":"3491","high":"3547","ts":"1770843600"},{"volume":"1720","open":"3525","close":"3518","value":"3518","low":"3500","high":"3544","ts":"1770930000"},{"volume":"3788","open":"3550","close":"3551","value":"3551","low":"3524","high":"3588","ts":"1771189200"},{"volume":"3988","open":"3552","close":"3572","value":"3572","low":"3545","high":"3651","ts":"1771275600"},{"volume":"2375","open":"3572","close":"3568","value":"3568","low":"3530","high":"3583","ts":"1771362000"},{"volume":"1954","open":"3568","close":"3525","value":"3525","low":"3504","high":"3579","ts":"1771448400"},{"volume":"1719","open":"3526","close":"3535","value":"3535","low":"3510","high":"3553","ts":"1771534800"},{"volume":"220","open":"3536","close":"3543","value":"3543","low":"3526","high":"3550","ts":"1771621200"},{"volume":"127","open":"3563","close":"3544","value":"3544","low":"3542","high":"3564","ts":"1771707600"},{"volume":"2545","open":"3536","close":"3531","value":"3531","low":"3453","high":"3542","ts":"1771794000"},{"volume":"9246","open":"3526","close":"3506","value":"3506","low":"3421","high":"3539","ts":"1771880400"},{"volume":"2974","open":"3499","close":"3529","value":"3529","low":"3486","high":"3535","ts":"1771966800"},{"volume":"4258","open":"3527","close":"3569","value":"3569","low":"3522","high":"3577","ts":"1772053200"},{"volume":"1648","open":"3577","close":"3564","value":"3564","low":"3564","high":"3577","ts":"1772139600"},{"volume":"495","open":"3564","close":"3549","value":"3549","low":"3543","high":"3564","ts":"1772226000"},{"volume":"580","open":"3575","close":"3555","value":"3555","low":"3544","high":"3575","ts":"1772312400"},{"volume":"5529","open":"3564","close":"3617","value":"3617","low":"3551","high":"3635","ts":"1772398800"},{"volume":"3413","open":"3633","close":"3610","value":"3610","low":"3605","high":"3642","ts":"1772485200"},{"volume":"3840","open":"3617","close":"3640","value":"3640","low":"3607","high":"3670","ts":"1772571600"},{"volume":"29635","open":"3637","close":"3807","value":"3807","low":"3575","high":"3815","ts":"1772658000"},{"volume":"16921","open":"3808","close":"3779","value":"3779","low":"3710","high":"3861","ts":"1772744400"},{"volume":"7551","open":"3786","close":"3753","value":"3753","low":"3720","high":"3836","ts":"1773003600"},{"volume":"4377","open":"3769","close":"3790","value":"3790","low":"3766","high":"3836","ts":"1773090000"},{"volume":"8572","open":"3807","close":"3905","value":"3905","low":"3785","high":"3907","ts":"1773176400"},{"volume":"6823","open":"3905","close":"3884","value":"3884","low":"3850","high":"3947","ts":"1773262800"},{"volume":"4904","open":"3889","close":"3935","value":"3935","low":"3878","high":"3947","ts":"1773349200"},{"volume":"1706","open":"3935","close":"3974","value":"3974","low":"3928","high":"3988","ts":"1773435600"},{"volume":"3144","open":"3972","close":"4020","value":"4020","low":"3969","high":"4028","ts":"1773522000"},{"volume":"16380","open":"3977","close":"4062","value":"4062","low":"3950","high":"4074","ts":"1773608400"},{"volume":"6831","open":"4062","close":"4057","value":"4057","low":"3976","high":"4100","ts":"1773694800"},{"volume":"1959","open":"4019","close":"4026","value":"4026","low":"4019","high":"4050","ts":"1773781200"},{"volume":"5883","open":"4026","close":"4057","value":"4057","low":"4026","high":"4071","ts":"1773867600"},{"volume":"3283","open":"4057","close":"4048","value":"4048","low":"4037","high":"4064","ts":"1773954000"},{"volume":"9875","open":"4048","close":"3992","value":"3992","low":"3963","high":"4054","ts":"1774213200"},{"volume":"5353","open":"3995","close":"3964","value":"3964","low":"3939","high":"4005","ts":"1774299600"},{"volume":"5339","open":"3952","close":"4046","value":"4046","low":"3951","high":"4046","ts":"1774386000"},{"volume":"5434","open":"4044","close":"3972","value":"3972","low":"3931","high":"4049","ts":"1774472400"},{"volume":"5462","open":"3996","close":"4014","value":"4014","low":"3960","high":"4016","ts":"1774558800"},{"volume":"1759","open":"4019","close":"4033","value":"4033","low":"4000","high":"4050","ts":"1774645200"},{"volume":"1299","open":"4026","close":"4039","value":"4039","low":"4020","high":"4049","ts":"1774731600"},{"volume":"8166","open":"4049","close":"4046","value":"4046","low":"4012","high":"4065","ts":"1774818000"},{"volume":"5163","open":"4046","close":"4053","value":"4053","low":"4034","high":"4060","ts":"1774904400"},{"volume":"10870","open":"4051","close":"4074","value":"4074","low":"4028","high":"4080","ts":"1774990800"},{"volume":"8124","open":"4073","close":"4069","value":"4069","low":"4059","high":"4095","ts":"1775077200"},{"volume":"10527","open":"4071","close":"4071","value":"4071","low":"4009","high":"4084","ts":"1775163600"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"569.5","ts":"1211054400"},{"value":"565","ts":"1212436800"},{"value":"620","ts":"1215288000"},{"value":"460","ts":"1218052800"},{"value":"400","ts":"1221076800"},{"value":"275","ts":"1223236800"},{"value":"85","ts":"1225828800"},{"value":"89.99","ts":"1228680000"},{"value":"72","ts":"1231621200"},{"value":"41","ts":"1233781200"},{"value":"50","ts":"1236027600"},{"value":"46.2","ts":"1238965200"},{"value":"128","ts":"1241211600"},{"value":"170","ts":"1244062800"},{"value":"195","ts":"1246392000"},{"value":"198.53","ts":"1249243200"},{"value":"230","ts":"1252008000"},{"value":"305","ts":"1254859200"},{"value":"379.14","ts":"1257710400"},{"value":"433","ts":"1259870400"},{"value":"495","ts":"1263416400"},{"value":"680","ts":"1265576400"},{"value":"717.28","ts":"1267736400"},{"value":"819","ts":"1270674000"},{"value":"749.99","ts":"1272920400"},{"value":"740","ts":"1275858000"},{"value":"634.79","ts":"1278187200"},{"value":"709","ts":"1280952000"},{"value":"722.99","ts":"1283803200"},{"value":"844.99","ts":"1285876800"},{"value":"938.99","ts":"1288728000"},{"value":"925","ts":"1291669200"},{"value":"880","ts":"1294606800"},{"value":"857","ts":"1296680400"},{"value":"888","ts":"1299618000"},{"value":"838","ts":"1301778000"},{"value":"799.7","ts":"1304802000"},{"value":"810","ts":"1306958400"},{"value":"787.8","ts":"1309896000"},{"value":"700","ts":"1312747200"},{"value":"714.9","ts":"1314820800"},{"value":"584.9","ts":"1317672000"},{"value":"640","ts":"1320609600"},{"value":"685","ts":"1322683200"},{"value":"549.1","ts":"1325620800"},{"value":"585","ts":"1328472000"},{"value":"527.1","ts":"1330545600"},{"value":"539.9","ts":"1333483200"},{"value":"505","ts":"1336334400"},{"value":"500.1","ts":"1339012800"},{"value":"511","ts":"1341259200"},{"value":"510","ts":"1344110400"},{"value":"518.9","ts":"1346875200"},{"value":"532.4","ts":"1349035200"},{"value":"535","ts":"1351800000"},{"value":"545","ts":"1354737600"},{"value":"531.2","ts":"1357588800"},{"value":"554.3","ts":"1359662400"},{"value":"545","ts":"1362513600"},{"value":"544","ts":"1364760000"},{"value":"505.1","ts":"1367524800"},{"value":"488","ts":"1370376000"},{"value":"500","ts":"1372622400"},{"value":"531","ts":"1375387200"},{"value":"532","ts":"1378238400"},{"value":"499","ts":"1381089600"},{"value":"532.2","ts":"1383249600"},{"value":"554.1","ts":"1386187200"},{"value":"557.1","ts":"1389470400"},{"value":"608.1","ts":"1391544000"},{"value":"520","ts":"1393704000"},{"value":"574.7","ts":"1396555200"},{"value":"612","ts":"1399406400"},{"value":"600","ts":"1401652800"},{"value":"617","ts":"1404158400"},{"value":"630.2","ts":"1407009600"},{"value":"638.1","ts":"1409774400"},{"value":"719","ts":"1412625600"},{"value":"773","ts":"1415048400"},{"value":"788","ts":"1417550400"},{"value":"702","ts":"1420318800"},{"value":"691","ts":"1422997200"},{"value":"800","ts":"1425243600"},{"value":"750","ts":"1428181200"},{"value":"738","ts":"1431291600"},{"value":"759","ts":"1433365200"},{"value":"763","ts":"1436302800"},{"value":"827","ts":"1438462800"},{"value":"889","ts":"1441227600"},{"value":"912","ts":"1444078800"},{"value":"939","ts":"1446930000"},{"value":"1024","ts":"1449003600"},{"value":"1040","ts":"1452027600"},{"value":"1079","ts":"1454360400"},{"value":"991","ts":"1457038800"},{"value":"930","ts":"1459890000"},{"value":"898","ts":"1462222800"},{"value":"900","ts":"1465160400"},{"value":"859","ts":"1467320400"},{"value":"850","ts":"1470171600"},{"value":"845","ts":"1473022800"},{"value":"763","ts":"1475787600"},{"value":"753","ts":"1477947600"},{"value":"752","ts":"1480885200"},{"value":"779","ts":"1483822800"},{"value":"831","ts":"1485896400"},{"value":"858","ts":"1488747600"},{"value":"865","ts":"1491512400"},{"value":"1075","ts":"1493758800"},{"value":"1239","ts":"1496782800"},{"value":"1335","ts":"1499029200"},{"value":"1250","ts":"1501794000"},{"value":"1330","ts":"1504645200"},{"value":"1325","ts":"1506805200"},{"value":"1166","ts":"1509570000"},{"value":"1185","ts":"1512507600"},{"value":"1110","ts":"1514840400"},{"value":"1105","ts":"1517778000"},{"value":"1270","ts":"1519938000"},{"value":"1190","ts":"1522789200"},{"value":"1085","ts":"1525554000"},{"value":"1060","ts":"1528318800"},{"value":"1040","ts":"1530392400"},{"value":"1085","ts":"1533157200"},{"value":"1060","ts":"1536008400"},{"value":"1095","ts":"1538859600"},{"value":"1084","ts":"1541710800"},{"value":"1090","ts":"1543870800"},{"value":"1190","ts":"1546981200"},{"value":"1210","ts":"1549141200"},{"value":"1504","ts":"1551906000"},{"value":"1918","ts":"1554152400"},{"value":"1625.5","ts":"1557003600"},{"value":"1634","ts":"1559768400"},{"value":"1891","ts":"1562533200"},{"value":"1907","ts":"1565038800"},{"value":"1792","ts":"1567544400"},{"value":"1818","ts":"1570050000"},{"value":"1790","ts":"1572555600"},{"value":"1735.5","ts":"1575320400"},{"value":"1813","ts":"1578258000"},{"value":"1985","ts":"1580850000"},{"value":"1862","ts":"1583442000"},{"value":"1849.5","ts":"1586206800"},{"value":"1720","ts":"1588798800"},{"value":"1724.5","ts":"1591563600"},{"value":"1738","ts":"1594328400"},{"value":"1775","ts":"1597006800"},{"value":"1860","ts":"1599598800"},{"value":"1847.5","ts":"1602104400"},{"value":"1850","ts":"1604869200"},{"value":"1991.5","ts":"1607374800"},{"value":"2074.5","ts":"1610312400"},{"value":"2010","ts":"1612818000"},{"value":"2165.5","ts":"1614546000"},{"value":"2276.5","ts":"1617915600"},{"value":"2232.5","ts":"1620680400"},{"value":"2268","ts":"1623186000"},{"value":"2228","ts":"1625432400"},{"value":"2353.5","ts":"1627851600"},{"value":"2862","ts":"1630616400"},{"value":"2962","ts":"1633035600"},{"value":"3507","ts":"1635800400"},{"value":"2865","ts":"1638738000"},{"value":"3063.5","ts":"1641157200"},{"value":"3013.5","ts":"1643662800"},{"value":"3188","ts":"1648414800"},{"value":"3240","ts":"1648760400"},{"value":"2890.5","ts":"1651611600"},{"value":"2787","ts":"1654203600"},{"value":"2631","ts":"1656882000"},{"value":"2651","ts":"1659301200"},{"value":"2873","ts":"1662066000"},{"value":"2454","ts":"1664830800"},{"value":"2609","ts":"1667260800"},{"value":"2832.5","ts":"1670198400"},{"value":"2744","ts":"1672704000"},{"value":"3012","ts":"1675641600"},{"value":"2977","ts":"1678060800"},{"value":"3035","ts":"1680555600"},{"volume":"3045","open":"3045","close":"3045","value":"3045","low":"3045","high":"3045","ts":"1682974800"},{"volume":"3013","open":"3013","close":"3013","value":"3013","low":"3013","high":"3013","ts":"1685912400"},{"volume":"2","open":"3150","close":"3150","value":"3150","low":"3150","high":"3150","ts":"1688331600"},{"volume":"21","open":"3435.5","close":"3435.5","value":"3435.5","low":"3435.5","high":"3435.5","ts":"1691096400"},{"volume":"4","open":"4225","close":"4225","value":"4225","low":"4225","high":"4225","ts":"1693515600"},{"volume":"4","open":"4162.5","close":"4162.5","value":"4162.5","low":"4162.5","high":"4162.5","ts":"1696280400"},{"volume":"25","open":"4088.5","close":"4088.5","value":"4088.5","low":"4088.5","high":"4088.5","ts":"1699218000"},{"volume":"2","open":"3654.5","close":"3654.5","value":"3654.5","low":"3654.5","high":"3654.5","ts":"1701637200"},{"volume":"1","open":"4185","close":"4185","value":"4185","low":"4185","high":"4185","ts":"1704229200"},{"volume":"13","open":"4380.5","close":"4380.5","value":"4380.5","low":"4380.5","high":"4380.5","ts":"1707080400"},{"volume":"2","open":"4450.5","close":"4450.5","value":"4450.5","low":"4450.5","high":"4450.5","ts":"1709240400"},{"volume":"126","open":"5475","close":"5475","value":"5475","low":"5475","high":"5475","ts":"1712005200"},{"volume":"3","open":"5079.5","close":"5079.5","value":"5079.5","low":"5079.5","high":"5079.5","ts":"1714942800"},{"volume":"1","open":"4452.5","close":"4452.5","value":"4452.5","low":"4452.5","high":"4452.5","ts":"1717362000"},{"volume":"5","open":"4659.5","close":"4659.5","value":"4659.5","low":"4659.5","high":"4659.5","ts":"1719781200"},{"volume":"2","open":"4410","close":"4410","value":"4410","low":"4410","high":"4410","ts":"1722546000"},{"volume":"6","open":"4030.5","close":"4030.5","value":"4030.5","low":"4030.5","high":"4030.5","ts":"1725310800"},{"volume":"1","open":"4325","close":"4325","value":"4325","low":"4325","high":"4325","ts":"1727730000"},{"volume":"1","open":"4020","close":"4020","value":"4020","low":"4020","high":"4020","ts":"1730494800"},{"volume":"1976","open":"3919","close":"3854","value":"3854","low":"3808","high":"3920","ts":"1733173200"},{"volume":"1747","open":"4267","close":"4186","value":"4186","low":"4173","high":"4268","ts":"1735851600"},{"volume":"3105","open":"4545","close":"4456","value":"4456","low":"4450","high":"4592","ts":"1738616400"},{"volume":"4169","open":"4100","close":"4152","value":"4152","low":"4091","high":"4191","ts":"1741035600"},{"volume":"3702","open":"4256","close":"4266","value":"4266","low":"4250","high":"4300","ts":"1743454800"},{"volume":"1268","open":"3790","close":"3779","value":"3779","low":"3740","high":"3834","ts":"1746133200"},{"volume":"2246","open":"3522","close":"3517","value":"3517","low":"3500","high":"3540","ts":"1748811600"},{"volume":"3068","open":"3470","close":"3460","value":"3460","low":"3431","high":"3499","ts":"1751317200"},{"volume":"2554","open":"3358","close":"3364","value":"3364","low":"3286","high":"3382","ts":"1753995600"},{"volume":"2241","open":"3582","close":"3502","value":"3502","low":"3481","high":"3593","ts":"1756674000"},{"volume":"1763","open":"3178","close":"3146","value":"3146","low":"3138","high":"3198","ts":"1759266000"},{"volume":"392","open":"3005","close":"3007","value":"3007","low":"3002","high":"3020","ts":"1761944400"},{"volume":"4700","open":"3353","close":"3348","value":"3348","low":"3301","high":"3377","ts":"1764536400"},{"volume":"1815","open":"3317","close":"3282","value":"3282","low":"3262","high":"3320","ts":"1767560400"},{"volume":"2919","open":"3549","close":"3547","value":"3547","low":"3520","high":"3596","ts":"1769893200"},{"volume":"580","open":"3575","close":"3555","value":"3555","low":"3544","high":"3575","ts":"1772312400"},{"volume":"10870","open":"4051","close":"4074","value":"4074","low":"4028","high":"4080","ts":"1774990800"}]}],"initialActiveTab":"month","assetName":"Черкизово","ticker":"GCHE","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 142 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4231.5,4245.5,4250,4247.5,4250,4222.5,4259.5,4280.5,4296,4252,4231,4236,4261.5,4255.5,4280,4256.5,4235,4233,4240,4175.5,4162,4142],"halfYearValue":[4084,4084,4065,4065,4064,4064,4105.5,4105.5,4105.5,4492.5,4492.5,4486,4486,4748.5,4748.5,4748.5,4801,4801,4511,4511,4142,4142],"allTimeValue":[4148.5,4091,4014,4567.5,4119.5,3991,4117,4072,4060,4269,4342,4341,4084,4065,4064,4105.5,4492.5,4486,4748.5,4801,4511,4142],"monthValue":[4557.5,4564,4526.5,4637,4578.5,4524,4503.5,4511,4521.5,4514,4494.5,4460,4418.5,4301,4340,4267,4250,4244.5,4275,4237,4223,4142],"yearValue":[4291,4200,3997,3992.5,3980,4167,4329.5,4181,4438.5,4299.5,4080,3932.5,3841.5,3965,4202,4347,4414.5,4779.5,4528.5,4796,4514,4142],"dayValue":[4223,4237.5,4239,4234.5,4219,4202.5,4192.5,4186,4185,4168.5,4157,4163.5,4155.5,4127.5,4149,4162,4165,4162,4148.5,4150,4145.5,4142],"quarterValue":[4492.5,4492.5,4492.5,4486,4486,4486,4486,4748.5,4748.5,4748.5,4748.5,4801,4801,4801,4801,4511,4511,4511,4511,4142,4142,4142]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−81 ₽","relativeDelta":"−1,92%","direction":"negative"},"weekDelta":{"absoluteDelta":"−89,50 ₽","relativeDelta":"−2,12%","direction":"negative"},"monthDelta":{"absoluteDelta":"−415,50 ₽","relativeDelta":"−9,12%","direction":"negative"},"yearDelta":{"absoluteDelta":"−149 ₽","relativeDelta":"−3,47%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−6,50 ₽","relativeDelta":"−0,16%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"133,02 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[137.49,137.31,137.09,137.5,138.16,134.98,136.4,136.43,135.43,133.35,133.83,133.3,134.2,134.2,134.82,134.65,134.05,134.12,134.34,132.98,133.07,133.02],"halfYearValue":[125.44,125.44,125.44,125.44,118.14,118.14,118.14,118.14,118.14,118.14,118.14,128.27,128.27,128.27,128.27,128.27,128.27,128.27,133.02,133.02,133.02,133.02],"allTimeValue":[275.36,312.32,164.83,171.62,185.21,130.87,130.29,161.2,118.2,159.7,182.52,350.6,246,170.19,158.84,127.79,137.71,116.24,125.44,118.14,128.27,133.02],"monthValue":[128.49,127.5,132.17,130.22,130.27,130.14,129.38,129.82,130.21,127.64,129.76,130.74,131.89,134.28,136.4,136.79,137.09,138.03,136.49,133.27,133.99,133.02],"yearValue":[134.54,139.53,139.9,125.52,122.8,127.1,121.63,121.34,137.81,130.8,120.44,118.74,119.14,121.53,127.43,130.51,123.64,127.2,124.14,127.03,128.28,133.02],"dayValue":[133.99,134.37,134.25,134.65,134.4,134.33,133.48,132.64,133.07,132.95,132.96,133.11,133.06,132.86,133.15,133.07,133.2,133.25,133.22,133.36,133.16,133.02],"quarterValue":[118.14,118.14,118.14,118.14,118.14,118.14,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,133.02,133.02,133.02,133.02,133.02,133.02]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,97 ₽","relativeDelta":"−0,72%","direction":"negative"},"weekDelta":{"absoluteDelta":"−4,47 ₽","relativeDelta":"−3,25%","direction":"negative"},"monthDelta":{"absoluteDelta":"4,53 ₽","relativeDelta":"3,53%","direction":"positive"},"yearDelta":{"absoluteDelta":"−1,52 ₽","relativeDelta":"−1,13%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−142,34 ₽","relativeDelta":"−51,69%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 211,6 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3240.6,3222,3219.2,3224,3239.4,3224,3211.8,3220.4,3230.8,3253,3222.6,3239,3247.4,3230.2,3248,3231.8,3228,3245.6,3256.8,3224.6,3212.6,3211.6],"halfYearValue":[3342.6,3342.6,3021.2,3021.2,3021.2,3021.2,2979,2979,2979,3268.4,3268.4,3268.4,3268.4,3328,3328,3328,3463.6,3463.6,3463.6,3463.6,3211.6,3211.6],"allTimeValue":[1200,1821,6565,4475,2700,2679,3434,3434.5,3079,2585,3364.4,3172,3005.8,3235.6,3170,3342.6,3021.2,2979,3268.4,3328,3463.6,3211.6],"monthValue":[3383.2,3378,3376.8,3432,3389,3374.6,3376.6,3384,3392,3356.8,3343,3329.2,3337.8,3336.8,3330,3304,3219.2,3233,3221,3229.6,3241,3211.6],"yearValue":[3272.4,3225,3038,3023.2,3154,3272,3243,3142.2,3401,3318,3135.8,2912,2954,2949.2,3114.8,3245.6,3302,3335.8,3296.8,3463.6,3382,3211.6],"dayValue":[3241,3252.4,3255.6,3261.2,3253,3239.4,3233.6,3226.6,3230,3224.4,3220.8,3219.6,3210,3203.8,3211.4,3212.6,3215.6,3214,3212,3213,3212.2,3211.6],"quarterValue":[3268.4,3268.4,3268.4,3268.4,3328,3328,3328,3328,3328,3328,3328,3463.6,3463.6,3463.6,3463.6,3463.6,3463.6,3463.6,3211.6,3211.6,3211.6,3211.6]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−29,40 ₽","relativeDelta":"−0,91%","direction":"negative"},"weekDelta":{"absoluteDelta":"−29 ₽","relativeDelta":"−0,89%","direction":"negative"},"monthDelta":{"absoluteDelta":"−171,60 ₽","relativeDelta":"−5,07%","direction":"negative"},"yearDelta":{"absoluteDelta":"−60,80 ₽","relativeDelta":"−1,86%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 011,60 ₽","relativeDelta":"167,63%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"65,35 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[65.82,66.02,66,65.99,66.28,66.4,66.97,67.2,67.74,66.67,66.17,66.78,66.25,66.5,66.52,66.62,66.99,67.43,67.89,66.91,65.85,65.35],"halfYearValue":[75.08,75.08,75.08,75.08,71.71,71.71,71.71,71.71,71.71,71.71,71.71,74.8,74.8,74.8,74.8,74.8,74.8,74.8,65.35,65.35,65.35,65.35],"allTimeValue":[114,865.99,693.7,212.3,61.5,65,56.18,148.55,74.31,66.98,127.49,121.95,143.3,277.5,113.87,110.3,82.46,85.52,75.08,71.71,74.8,65.35],"monthValue":[70.71,70.84,71.41,73.66,73.26,73.27,73.39,73.58,73.79,73.26,73.3,73.7,72.1,68.3,67.77,66.38,66,66.28,67.17,66.63,67.32,65.35],"yearValue":[107.06,94.7,89.4,82.49,83.75,82.09,87.29,85.09,91.02,79.72,72.2,69.49,67.23,66.97,71.95,78.66,71.08,73.92,73.38,73.53,74.28,65.35],"dayValue":[67.32,67.75,67.77,67.49,67.65,67.23,67.03,66.82,67.13,66.89,67.33,66.91,66.84,66.16,65.89,65.85,65.62,65.7,65.82,65.78,65.7,65.35],"quarterValue":[71.71,71.71,71.71,71.71,71.71,71.71,74.8,74.8,74.8,74.8,74.8,74.8,74.8,74.8,74.8,74.8,65.35,65.35,65.35,65.35,65.35,65.35]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,97 ₽","relativeDelta":"−2,93%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,47 ₽","relativeDelta":"−0,71%","direction":"negative"},"monthDelta":{"absoluteDelta":"−5,36 ₽","relativeDelta":"−7,58%","direction":"negative"},"yearDelta":{"absoluteDelta":"−41,71 ₽","relativeDelta":"−38,96%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−48,65 ₽","relativeDelta":"−42,68%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"314,65 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[313.88,313.87,314.13,314.8,315.05,313.48,313.87,314.47,314.6,314.35,314.08,314.4,316.89,316.8,316.9,316.08,316.33,316.25,316.75,315.44,315,314.65],"halfYearValue":[303.5,303.5,303.5,303.5,294.68,294.68,294.68,294.68,294.68,294.68,294.68,304.92,304.92,304.92,304.92,304.92,304.92,304.92,314.65,314.65,314.65,314.65],"allTimeValue":[49.65,93.79,39.07,98.37,97.97,93.84,67.77,119.3,183.41,186.34,221.57,370.96,137.23,244.33,293.9,271.2,302.02,309.88,303.5,294.68,304.92,314.65],"monthValue":[311.83,311.1,314.14,316.3,314.8,315.09,316.65,317.26,317.63,319.69,320.51,320.77,320.16,317.17,317.02,315.92,314.13,314.89,314.48,314.22,316.27,314.65],"yearValue":[302.09,308.12,302.79,297.77,308.68,315.95,319.99,303.3,316.5,308.74,294.84,293.89,290.02,301.12,303.88,304.78,299.08,306.75,301.81,315.63,316.4,314.65],"dayValue":[316.27,316.63,316.8,317.14,316.91,316.16,316.09,315.16,315.69,315.25,314.8,315.06,315.01,314.22,315.05,315,315.15,315.01,314.74,314.9,314.9,314.65],"quarterValue":[294.68,294.68,294.68,294.68,294.68,294.68,304.92,304.92,304.92,304.92,304.92,304.92,304.92,304.92,304.92,304.92,314.65,314.65,314.65,314.65,314.65,314.65]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,62 ₽","relativeDelta":"−0,51%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,77 ₽","relativeDelta":"0,25%","direction":"positive"},"monthDelta":{"absoluteDelta":"2,82 ₽","relativeDelta":"0,9%","direction":"positive"},"yearDelta":{"absoluteDelta":"12,56 ₽","relativeDelta":"4,16%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"265 ₽","relativeDelta":"533,74%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"23:50","dateInfo":"03.04.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"4 071 ₽","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 23:50, дата 03.04.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/GCHE.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7897","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2 ₽","relativeDelta":"0,05%","direction":"positive"},"weekDelta":{"absoluteDelta":"57 ₽","relativeDelta":"1,42%","direction":"positive"},"monthDelta":{"absoluteDelta":"461 ₽","relativeDelta":"12,77%","direction":"positive"},"yearDelta":{"absoluteDelta":"−59 ₽","relativeDelta":"−1,43%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"3 501,50 ₽","relativeDelta":"614,84%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"Iyw5PlUGdI4cC0cyy7bphA==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"k2qtw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"k2qt3":{"state":{"items":[{"subtitle":"505 предложений от 85 банков","text":"505 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=1775283035035977-3704790422347785629-balancer-l7leveler-kubr-yp-sas-213-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/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lFXgu8qYj5DD8se5kvIH/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/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/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/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_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"k2qtw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"k2qt4":{"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%20GCHE&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":"k2qtw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}