Стоимость акции (GTRK) за последний месяц опустилась на 27,50 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
GTRKGlobaltruckБиржа MOEX, время открытия 13:20, дата 11.06.2026
{"d4080":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","iframeUrl":"https://yandex.ru/favs?isIframeMode=1&favoritesTheme=products&lr=213&from=desktop_header"}},"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%2BGTRK%26ncrnd%3D67426","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%2BGTRK%26ncrnd%3D67426&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":"1781175050321938-5656322630245879374-balancer-l7leveler-kubr-yp-sas-8-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":"[$query]","from":"tabbar"}}]},"context":{"query":"котировки GTRK","reqid":"1781175050321938-5656322630245879374-balancer-l7leveler-kubr-yp-sas-8-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки GTRK\"}","selectedTabId":"finance","counters":{"type":"b","data":{"$header":"d408z000","logo":"d408z001","advanced-search":"d408z002","login":"d408z004","usermenu":"d408z005","market-cart":"d408z007","more-button":"d408z008","cbir":"d408z009","clear":"d408z00a","submit":"d408z00b","alice":"d408z00c","favorites":"d408z00d","weather-informer":"d408z00e","$navigation":"d408z00f","item":"d408z01i","tab-search":"d408z011","tab-alice_chat":"d408z013","tab-finance":"d408z015","tab-images":"d408z017","tab-video":"d408z019","tab-maps":"d408z01b","tab-shopping":"d408z01d","tab-realty":"d408z01f","tab-translate":"d408z01h","tab-all":"d408z01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"5458793741781175050"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"d408w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"d4081":{"state":{"title":"Акции Globaltruck (GTRK)","subtitle":"Стоимость акции (GTRK) за последний месяц опустилась на 27,50 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":"d408w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"d4082":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"1650","open":"43.2","close":"43.4","value":"43.4","low":"43.2","high":"43.4","ts":"1781086500"},{"volume":"70","open":"43.3","close":"43.3","value":"43.3","low":"43.3","high":"43.3","ts":"1781087100"},{"volume":"110","open":"43.3","close":"43.3","value":"43.3","low":"43.3","high":"43.3","ts":"1781088000"},{"volume":"10","open":"43.4","close":"43.4","value":"43.4","low":"43.4","high":"43.4","ts":"1781088300"},{"volume":"510","open":"43.4","close":"43.4","value":"43.4","low":"43.4","high":"43.4","ts":"1781088600"},{"volume":"100","open":"43.4","close":"43.4","value":"43.4","low":"43.4","high":"43.4","ts":"1781088900"},{"volume":"30","open":"43.5","close":"43.5","value":"43.5","low":"43.5","high":"43.5","ts":"1781089500"},{"volume":"50","open":"43.6","close":"43.6","value":"43.6","low":"43.6","high":"43.6","ts":"1781089800"},{"volume":"1180","open":"43.5","close":"43.5","value":"43.5","low":"43.5","high":"43.5","ts":"1781090100"},{"volume":"4370","open":"43.5","close":"43.9","value":"43.9","low":"43.5","high":"43.9","ts":"1781090700"},{"volume":"5460","open":"43.9","close":"43.9","value":"43.9","low":"43.9","high":"43.9","ts":"1781091000"},{"volume":"1010","open":"44","close":"43.9","value":"43.9","low":"43.9","high":"44","ts":"1781091300"},{"volume":"790","open":"44","close":"44","value":"44","low":"44","high":"44","ts":"1781091600"},{"volume":"5000","open":"44","close":"43.9","value":"43.9","low":"43.9","high":"44","ts":"1781091900"},{"volume":"50","open":"43.6","close":"43.6","value":"43.6","low":"43.6","high":"43.6","ts":"1781092200"},{"volume":"450","open":"43.3","close":"43.3","value":"43.3","low":"43.3","high":"43.3","ts":"1781092500"},{"volume":"30","open":"43.2","close":"43.2","value":"43.2","low":"43.2","high":"43.2","ts":"1781092800"},{"volume":"510","open":"43.1","close":"43.2","value":"43.2","low":"43.1","high":"43.2","ts":"1781093100"},{"volume":"30","open":"43","close":"43","value":"43","low":"43","high":"43","ts":"1781093700"},{"volume":"6230","open":"43","close":"42.8","value":"42.8","low":"42.8","high":"43","ts":"1781094000"},{"volume":"10","open":"43.1","close":"43.1","value":"43.1","low":"43.1","high":"43.1","ts":"1781095200"},{"volume":"10","open":"43.1","close":"43.1","value":"43.1","low":"43.1","high":"43.1","ts":"1781095500"},{"volume":"20","open":"43","close":"43","value":"43","low":"43","high":"43","ts":"1781095800"},{"volume":"500","open":"43","close":"43","value":"43","low":"43","high":"43","ts":"1781096100"},{"volume":"60","open":"43","close":"43","value":"43","low":"43","high":"43","ts":"1781096400"},{"volume":"1850","open":"43.1","close":"43.2","value":"43.2","low":"43.1","high":"43.2","ts":"1781096700"},{"volume":"10","open":"42.9","close":"42.9","value":"42.9","low":"42.9","high":"42.9","ts":"1781097000"},{"volume":"450","open":"43.3","close":"43.2","value":"43.2","low":"43.2","high":"43.3","ts":"1781097300"},{"volume":"30","open":"43.4","close":"43.4","value":"43.4","low":"43.4","high":"43.4","ts":"1781097600"},{"volume":"10","open":"43.5","close":"43.5","value":"43.5","low":"43.5","high":"43.5","ts":"1781097900"},{"volume":"100","open":"43.5","close":"43.5","value":"43.5","low":"43.5","high":"43.5","ts":"1781098200"},{"volume":"40","open":"43.3","close":"43.3","value":"43.3","low":"43.3","high":"43.3","ts":"1781098500"},{"volume":"210","open":"43.3","close":"43.2","value":"43.2","low":"43.2","high":"43.3","ts":"1781098800"},{"volume":"10","open":"43.5","close":"43.5","value":"43.5","low":"43.5","high":"43.5","ts":"1781099100"},{"volume":"100","open":"43.5","close":"43.5","value":"43.5","low":"43.5","high":"43.5","ts":"1781100000"},{"volume":"60","open":"43.5","close":"43.5","value":"43.5","low":"43.5","high":"43.5","ts":"1781100300"},{"volume":"11000","open":"43.5","close":"44.1","value":"44.1","low":"43.5","high":"44.1","ts":"1781100900"},{"volume":"10","open":"43.9","close":"43.9","value":"43.9","low":"43.9","high":"43.9","ts":"1781101200"},{"volume":"100","open":"43.6","close":"43.6","value":"43.6","low":"43.6","high":"43.6","ts":"1781101500"},{"volume":"10","open":"43.6","close":"43.6","value":"43.6","low":"43.6","high":"43.6","ts":"1781101800"},{"volume":"10","open":"43.5","close":"43.5","value":"43.5","low":"43.5","high":"43.5","ts":"1781102100"},{"volume":"470","open":"43.6","close":"43.6","value":"43.6","low":"43.6","high":"43.6","ts":"1781102400"},{"volume":"180","open":"43.7","close":"43.7","value":"43.7","low":"43.7","high":"43.7","ts":"1781102700"},{"volume":"80","open":"44","close":"44","value":"44","low":"44","high":"44","ts":"1781103000"},{"volume":"100","open":"44","close":"44","value":"44","low":"44","high":"44","ts":"1781103300"},{"volume":"50","open":"44","close":"44","value":"44","low":"44","high":"44","ts":"1781103600"},{"volume":"3000","open":"44.1","close":"44.2","value":"44.2","low":"44.1","high":"44.2","ts":"1781103900"},{"volume":"430","open":"44.5","close":"44.4","value":"44.4","low":"44.4","high":"44.5","ts":"1781104500"},{"volume":"10","open":"44.2","close":"44.2","value":"44.2","low":"44.2","high":"44.2","ts":"1781104800"},{"volume":"11570","open":"44.2","close":"43.9","value":"43.9","low":"43.9","high":"44.2","ts":"1781105100"},{"volume":"110","open":"43.9","close":"43.9","value":"43.9","low":"43.9","high":"43.9","ts":"1781105400"},{"volume":"10","open":"44.2","close":"44.2","value":"44.2","low":"44.2","high":"44.2","ts":"1781105700"},{"volume":"150","open":"44.3","close":"44.5","value":"44.5","low":"44.3","high":"44.5","ts":"1781106000"},{"volume":"100","open":"44.4","close":"44.4","value":"44.4","low":"44.4","high":"44.4","ts":"1781106300"},{"volume":"2500","open":"44.7","close":"44.8","value":"44.8","low":"44.7","high":"44.8","ts":"1781107200"},{"volume":"50","open":"44.6","close":"44.6","value":"44.6","low":"44.6","high":"44.6","ts":"1781107500"},{"volume":"570","open":"44.6","close":"44.6","value":"44.6","low":"44.6","high":"44.6","ts":"1781107800"},{"volume":"200","open":"44.4","close":"44.4","value":"44.4","low":"44.4","high":"44.4","ts":"1781108100"},{"volume":"10","open":"44.7","close":"44.7","value":"44.7","low":"44.7","high":"44.7","ts":"1781108400"},{"volume":"10","open":"44.6","close":"44.6","value":"44.6","low":"44.6","high":"44.6","ts":"1781108700"},{"volume":"10","open":"44.6","close":"44.6","value":"44.6","low":"44.6","high":"44.6","ts":"1781109600"},{"volume":"5270","open":"44.3","close":"44.1","value":"44.1","low":"44.1","high":"44.3","ts":"1781110200"},{"volume":"120","open":"44.3","close":"44.1","value":"44.1","low":"44.1","high":"44.3","ts":"1781110500"},{"volume":"10","open":"44.2","close":"44.2","value":"44.2","low":"44.2","high":"44.2","ts":"1781111100"},{"volume":"50","open":"44.3","close":"44.1","value":"44.1","low":"44.1","high":"44.3","ts":"1781111400"},{"volume":"60","open":"44.3","close":"44.3","value":"44.3","low":"44.3","high":"44.3","ts":"1781111700"},{"volume":"40","open":"44.3","close":"44.3","value":"44.3","low":"44.3","high":"44.3","ts":"1781112300"},{"volume":"40","open":"44.2","close":"44.2","value":"44.2","low":"44.2","high":"44.2","ts":"1781112600"},{"volume":"500","open":"44.4","close":"44.4","value":"44.4","low":"44.4","high":"44.4","ts":"1781112900"},{"volume":"340","open":"44.3","close":"44.3","value":"44.3","low":"44.3","high":"44.3","ts":"1781113500"},{"volume":"7980","open":"44.5","close":"45","value":"45","low":"44.5","high":"45","ts":"1781113800"},{"volume":"4020","open":"45.4","close":"45.3","value":"45.3","low":"44.9","high":"45.4","ts":"1781114100"},{"volume":"18500","open":"45.8","close":"46.5","value":"46.5","low":"45.8","high":"46.5","ts":"1781114400"},{"volume":"1620","open":"47.5","close":"47.5","value":"47.5","low":"47.5","high":"47.5","ts":"1781114700"},{"volume":"6280","open":"47.4","close":"47.3","value":"47.3","low":"47.1","high":"47.5","ts":"1781115000"},{"volume":"5420","open":"47.4","close":"47.5","value":"47.5","low":"47.4","high":"47.5","ts":"1781115300"},{"volume":"1050","open":"47","close":"47.2","value":"47.2","low":"47","high":"47.2","ts":"1781115600"},{"volume":"180","open":"46.8","close":"46.7","value":"46.7","low":"46.7","high":"46.8","ts":"1781115900"},{"volume":"600","open":"46.8","close":"46.9","value":"46.9","low":"46.8","high":"46.9","ts":"1781116200"},{"volume":"20","open":"47","close":"46.9","value":"46.9","low":"46.9","high":"47","ts":"1781116500"},{"volume":"4430","open":"47.3","close":"47.5","value":"47.5","low":"47.3","high":"47.5","ts":"1781116800"},{"volume":"1060","open":"47.5","close":"47.5","value":"47.5","low":"47.5","high":"47.5","ts":"1781117100"},{"volume":"40","open":"47.5","close":"47.5","value":"47.5","low":"47.5","high":"47.5","ts":"1781117400"},{"volume":"2500","open":"47.5","close":"47.5","value":"47.5","low":"47.5","high":"47.5","ts":"1781118000"},{"volume":"10","open":"47.5","close":"47.5","value":"47.5","low":"47.5","high":"47.5","ts":"1781118300"},{"volume":"10","open":"47.5","close":"47.5","value":"47.5","low":"47.5","high":"47.5","ts":"1781119200"},{"volume":"100","open":"47.5","close":"47.5","value":"47.5","low":"47.5","high":"47.5","ts":"1781119500"},{"volume":"10","open":"47.5","close":"47.5","value":"47.5","low":"47.5","high":"47.5","ts":"1781120400"},{"volume":"20","open":"47.5","close":"47.5","value":"47.5","low":"47.5","high":"47.5","ts":"1781121300"},{"volume":"60","open":"47.5","close":"47.5","value":"47.5","low":"47.5","high":"47.5","ts":"1781121600"},{"volume":"60","open":"47.5","close":"47.5","value":"47.5","low":"47.5","high":"47.5","ts":"1781121900"},{"volume":"10","open":"47.5","close":"47.5","value":"47.5","low":"47.5","high":"47.5","ts":"1781122200"},{"volume":"160","open":"47.5","close":"47.5","value":"47.5","low":"47.5","high":"47.5","ts":"1781123100"},{"volume":"200","open":"47.5","close":"47.5","value":"47.5","low":"47.5","high":"47.5","ts":"1781123400"},{"volume":"20","open":"47.5","close":"47.5","value":"47.5","low":"47.5","high":"47.5","ts":"1781124300"},{"volume":"10","open":"48.2","close":"48.2","value":"48.2","low":"48.2","high":"48.2","ts":"1781150100"},{"volume":"10260","open":"47.1","close":"47","value":"47","low":"46.9","high":"47.2","ts":"1781150400"},{"volume":"16380","open":"46.4","close":"46.6","value":"46.6","low":"46.3","high":"46.7","ts":"1781150700"},{"volume":"11400","open":"47.1","close":"47.6","value":"47.6","low":"46.9","high":"47.6","ts":"1781151000"},{"volume":"260","open":"47.5","close":"47.7","value":"47.7","low":"47.5","high":"47.7","ts":"1781151300"},{"volume":"2600","open":"47.6","close":"47.5","value":"47.5","low":"47.5","high":"47.8","ts":"1781151600"},{"volume":"3100","open":"47.2","close":"47","value":"47","low":"47","high":"47.2","ts":"1781151900"},{"volume":"540","open":"46.7","close":"46.7","value":"46.7","low":"46.7","high":"46.7","ts":"1781152200"},{"volume":"570","open":"46.7","close":"46.7","value":"46.7","low":"46.7","high":"46.7","ts":"1781152500"},{"volume":"10","open":"46.8","close":"46.8","value":"46.8","low":"46.8","high":"46.8","ts":"1781152800"},{"volume":"500","open":"46.7","close":"46.6","value":"46.6","low":"46.6","high":"46.7","ts":"1781153100"},{"volume":"330","open":"46.4","close":"46.3","value":"46.3","low":"46.3","high":"46.4","ts":"1781153400"},{"volume":"10","open":"46.1","close":"46.1","value":"46.1","low":"46.1","high":"46.1","ts":"1781153700"},{"volume":"60","open":"46","close":"46.1","value":"46.1","low":"46","high":"46.1","ts":"1781154000"},{"volume":"10","open":"46.1","close":"46.1","value":"46.1","low":"46.1","high":"46.1","ts":"1781154300"},{"volume":"370","open":"46","close":"46","value":"46","low":"46","high":"46","ts":"1781154600"},{"volume":"80","open":"46.2","close":"46.2","value":"46.2","low":"46.2","high":"46.2","ts":"1781154900"},{"volume":"50","open":"46.3","close":"46.3","value":"46.3","low":"46.3","high":"46.3","ts":"1781155500"},{"volume":"70","open":"46.3","close":"46.3","value":"46.3","low":"46.3","high":"46.3","ts":"1781155800"},{"volume":"60","open":"46.4","close":"46.4","value":"46.4","low":"46.4","high":"46.4","ts":"1781156100"},{"volume":"10","open":"46.6","close":"46.6","value":"46.6","low":"46.6","high":"46.6","ts":"1781156400"},{"volume":"10","open":"46.6","close":"46.6","value":"46.6","low":"46.6","high":"46.6","ts":"1781156700"},{"volume":"10","open":"46.5","close":"46.5","value":"46.5","low":"46.5","high":"46.5","ts":"1781157000"},{"volume":"20","open":"46.5","close":"46.5","value":"46.5","low":"46.5","high":"46.5","ts":"1781157300"},{"volume":"20","open":"46.4","close":"46.4","value":"46.4","low":"46.4","high":"46.4","ts":"1781157600"},{"volume":"80","open":"46.3","close":"46.3","value":"46.3","low":"46.3","high":"46.3","ts":"1781157900"},{"volume":"260","open":"46.3","close":"46.4","value":"46.4","low":"46.3","high":"46.4","ts":"1781158200"},{"volume":"30","open":"46.2","close":"46.2","value":"46.2","low":"46.2","high":"46.2","ts":"1781158800"},{"volume":"100","open":"46.4","close":"46.4","value":"46.4","low":"46.4","high":"46.4","ts":"1781159100"},{"volume":"360","open":"46.5","close":"46.5","value":"46.5","low":"46.5","high":"46.5","ts":"1781159400"},{"volume":"230","open":"46.5","close":"46.5","value":"46.5","low":"46.5","high":"46.5","ts":"1781159700"},{"volume":"10","open":"46.6","close":"46.6","value":"46.6","low":"46.6","high":"46.6","ts":"1781160000"},{"volume":"1050","open":"46.6","close":"46.6","value":"46.6","low":"46.6","high":"46.6","ts":"1781160300"},{"volume":"50","open":"46.8","close":"46.8","value":"46.8","low":"46.8","high":"46.8","ts":"1781160600"},{"volume":"10","open":"46.9","close":"46.9","value":"46.9","low":"46.9","high":"46.9","ts":"1781161200"},{"volume":"140","open":"47","close":"47","value":"47","low":"47","high":"47","ts":"1781161500"},{"volume":"1070","open":"47.6","close":"47.3","value":"47.3","low":"47.2","high":"47.7","ts":"1781161800"},{"volume":"3150","open":"46.7","close":"46.6","value":"46.6","low":"46.6","high":"46.7","ts":"1781162100"},{"volume":"1830","open":"46.6","close":"46.5","value":"46.5","low":"46.5","high":"46.6","ts":"1781162400"},{"volume":"1600","open":"46.6","close":"46.4","value":"46.4","low":"46.4","high":"46.6","ts":"1781162700"},{"volume":"10","open":"46.4","close":"46.4","value":"46.4","low":"46.4","high":"46.4","ts":"1781163000"},{"volume":"100","open":"46.4","close":"46.4","value":"46.4","low":"46.4","high":"46.4","ts":"1781163300"},{"volume":"40","open":"46.3","close":"46.3","value":"46.3","low":"46.3","high":"46.3","ts":"1781163900"},{"volume":"10","open":"46.3","close":"46.3","value":"46.3","low":"46.3","high":"46.3","ts":"1781164200"},{"volume":"30","open":"46.2","close":"46.2","value":"46.2","low":"46.2","high":"46.2","ts":"1781164500"},{"volume":"260","open":"46.3","close":"46.2","value":"46.2","low":"46.2","high":"46.3","ts":"1781164800"},{"volume":"50","open":"46.2","close":"46.2","value":"46.2","low":"46.2","high":"46.2","ts":"1781165100"},{"volume":"10","open":"46.3","close":"46.3","value":"46.3","low":"46.3","high":"46.3","ts":"1781165400"},{"volume":"20","open":"46.2","close":"46.2","value":"46.2","low":"46.2","high":"46.2","ts":"1781165700"},{"volume":"50","open":"46.3","close":"46.3","value":"46.3","low":"46.3","high":"46.3","ts":"1781166000"},{"volume":"10","open":"46.3","close":"46.3","value":"46.3","low":"46.3","high":"46.3","ts":"1781166300"},{"volume":"10","open":"46.4","close":"46.4","value":"46.4","low":"46.4","high":"46.4","ts":"1781166600"},{"volume":"10","open":"46.4","close":"46.4","value":"46.4","low":"46.4","high":"46.4","ts":"1781166900"},{"volume":"1200","open":"45.9","close":"46.1","value":"46.1","low":"45.8","high":"46.1","ts":"1781167500"},{"volume":"10","open":"46.1","close":"46.1","value":"46.1","low":"46.1","high":"46.1","ts":"1781168100"},{"volume":"10","open":"46.2","close":"46.2","value":"46.2","low":"46.2","high":"46.2","ts":"1781168400"},{"volume":"20","open":"46.2","close":"46.2","value":"46.2","low":"46.2","high":"46.2","ts":"1781168700"},{"volume":"10","open":"46.2","close":"46.2","value":"46.2","low":"46.2","high":"46.2","ts":"1781169000"},{"volume":"150","open":"46","close":"46.2","value":"46.2","low":"46","high":"46.2","ts":"1781169300"},{"volume":"60","open":"46.2","close":"46.2","value":"46.2","low":"46.2","high":"46.2","ts":"1781169600"},{"volume":"50","open":"46.2","close":"46.2","value":"46.2","low":"46.2","high":"46.2","ts":"1781169900"},{"volume":"10","open":"46.2","close":"46.2","value":"46.2","low":"46.2","high":"46.2","ts":"1781170500"},{"volume":"50","open":"46.3","close":"46.3","value":"46.3","low":"46.3","high":"46.3","ts":"1781171100"},{"volume":"510","open":"46.3","close":"46.3","value":"46.3","low":"46.3","high":"46.3","ts":"1781171400"},{"volume":"680","open":"46.1","close":"46.2","value":"46.2","low":"46","high":"46.2","ts":"1781171700"},{"volume":"100","open":"46","close":"46.2","value":"46.2","low":"46","high":"46.2","ts":"1781172000"},{"volume":"390","open":"46.2","close":"46.2","value":"46.2","low":"46.2","high":"46.2","ts":"1781172300"},{"volume":"100","open":"46.2","close":"46.3","value":"46.3","low":"46.2","high":"46.3","ts":"1781172900"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"20","open":"54.2","close":"54.2","value":"54.2","low":"54.2","high":"54.2","ts":"1780567200"},{"volume":"60","open":"54.3","close":"54.3","value":"54.3","low":"54.3","high":"54.3","ts":"1780570800"},{"volume":"180","open":"54","close":"54","value":"54","low":"54","high":"54","ts":"1780574400"},{"volume":"180","open":"52.7","close":"52.7","value":"52.7","low":"52.7","high":"52.7","ts":"1780578000"},{"volume":"20","open":"52.6","close":"52.6","value":"52.6","low":"52.6","high":"52.6","ts":"1780581600"},{"volume":"410","open":"52.2","close":"52.1","value":"52.1","low":"52.1","high":"52.2","ts":"1780585200"},{"volume":"50","open":"52.3","close":"52.3","value":"52.3","low":"52.3","high":"52.3","ts":"1780588800"},{"volume":"40","open":"52.5","close":"52.5","value":"52.5","low":"52.5","high":"52.5","ts":"1780592400"},{"volume":"40","open":"52.8","close":"52.8","value":"52.8","low":"52.8","high":"52.8","ts":"1780596000"},{"volume":"10","open":"52.9","close":"52.9","value":"52.9","low":"52.9","high":"52.9","ts":"1780599600"},{"volume":"6780","open":"52.7","close":"52.4","value":"52.4","low":"52","high":"52.7","ts":"1780603200"},{"volume":"20","open":"52.8","close":"52.8","value":"52.8","low":"52.8","high":"52.8","ts":"1780632000"},{"volume":"10","open":"51.9","close":"51.9","value":"51.9","low":"51.9","high":"51.9","ts":"1780635600"},{"volume":"110","open":"51.4","close":"51.3","value":"51.3","low":"51.3","high":"51.4","ts":"1780639200"},{"volume":"10","open":"50.4","close":"50.4","value":"50.4","low":"50.4","high":"50.4","ts":"1780642800"},{"volume":"90","open":"50.5","close":"50.5","value":"50.5","low":"50.5","high":"50.5","ts":"1780646400"},{"volume":"10","open":"50.9","close":"50.9","value":"50.9","low":"50.9","high":"50.9","ts":"1780650000"},{"volume":"20","open":"50.7","close":"50.6","value":"50.6","low":"50.6","high":"50.7","ts":"1780653600"},{"volume":"10","open":"50.4","close":"50.4","value":"50.4","low":"50.4","high":"50.4","ts":"1780657200"},{"volume":"10","open":"50.5","close":"50.5","value":"50.5","low":"50.5","high":"50.5","ts":"1780660800"},{"volume":"10","open":"50.6","close":"50.6","value":"50.6","low":"50.6","high":"50.6","ts":"1780664400"},{"volume":"200","open":"50.5","close":"50.5","value":"50.5","low":"50.5","high":"50.5","ts":"1780668000"},{"volume":"280","open":"49.3","close":"49.2","value":"49.2","low":"49.2","high":"49.3","ts":"1780671600"},{"volume":"30","open":"49.6","close":"49.6","value":"49.6","low":"49.6","high":"49.6","ts":"1780675200"},{"volume":"1330","open":"49.4","close":"49.5","value":"49.5","low":"49.3","high":"49.5","ts":"1780678800"},{"volume":"6420","open":"49.5","close":"49.4","value":"49.4","low":"49.4","high":"49.7","ts":"1780682400"},{"volume":"12500","open":"49.6","close":"49.7","value":"49.7","low":"49.2","high":"49.7","ts":"1780686000"},{"volume":"2030","open":"49.7","close":"49.5","value":"49.5","low":"49.2","high":"49.7","ts":"1780689600"},{"volume":"4860","open":"50.2","close":"49.6","value":"49.6","low":"49.6","high":"50.3","ts":"1780729200"},{"volume":"670","open":"49.8","close":"50","value":"50","low":"49.8","high":"50","ts":"1780732800"},{"volume":"1990","open":"50","close":"49.9","value":"49.9","low":"49.8","high":"50","ts":"1780736400"},{"volume":"30","open":"50","close":"49.9","value":"49.9","low":"49.9","high":"50","ts":"1780740000"},{"volume":"6750","open":"49.9","close":"50.1","value":"50.1","low":"49.6","high":"50.1","ts":"1780743600"},{"volume":"580","open":"50.1","close":"49.9","value":"49.9","low":"49.9","high":"50.1","ts":"1780747200"},{"volume":"2380","open":"50.1","close":"49.7","value":"49.7","low":"49.7","high":"50.1","ts":"1780750800"},{"volume":"4100","open":"49.6","close":"49.5","value":"49.5","low":"49.1","high":"49.9","ts":"1780754400"},{"volume":"1360","open":"49.3","close":"49.2","value":"49.2","low":"49.2","high":"49.3","ts":"1780758000"},{"volume":"980","open":"49.6","close":"49.6","value":"49.6","low":"49.2","high":"49.6","ts":"1780815600"},{"volume":"10","open":"49.7","close":"49.7","value":"49.7","low":"49.7","high":"49.7","ts":"1780819200"},{"volume":"10","open":"49.5","close":"49.5","value":"49.5","low":"49.5","high":"49.5","ts":"1780822800"},{"volume":"40","open":"49.7","close":"49.8","value":"49.8","low":"49.7","high":"49.8","ts":"1780826400"},{"volume":"20","open":"49.5","close":"49.5","value":"49.5","low":"49.5","high":"49.5","ts":"1780830000"},{"volume":"10","open":"49.8","close":"49.8","value":"49.8","low":"49.8","high":"49.8","ts":"1780833600"},{"volume":"220","open":"49.2","close":"48.9","value":"48.9","low":"48.8","high":"49.2","ts":"1780837200"},{"volume":"10","open":"49.1","close":"49.1","value":"49.1","low":"49.1","high":"49.1","ts":"1780840800"},{"volume":"790","open":"48.2","close":"48.1","value":"48.1","low":"48.1","high":"48.4","ts":"1780844400"},{"volume":"80","open":"49.1","close":"49.1","value":"49.1","low":"49.1","high":"49.1","ts":"1780887600"},{"volume":"430","open":"48.2","close":"48.2","value":"48.2","low":"48.2","high":"48.2","ts":"1780891200"},{"volume":"30","open":"47.7","close":"47.6","value":"47.6","low":"47.6","high":"47.7","ts":"1780894800"},{"volume":"1910","open":"47.1","close":"47.1","value":"47.1","low":"47.1","high":"47.1","ts":"1780898400"},{"volume":"30","open":"47.6","close":"47.7","value":"47.7","low":"47.6","high":"47.7","ts":"1780902000"},{"volume":"20","open":"46.8","close":"46.8","value":"46.8","low":"46.8","high":"46.8","ts":"1780905600"},{"volume":"10","open":"46.4","close":"46.4","value":"46.4","low":"46.4","high":"46.4","ts":"1780909200"},{"volume":"10","open":"45.2","close":"45.2","value":"45.2","low":"45.2","high":"45.2","ts":"1780912800"},{"volume":"130","open":"44.9","close":"44.9","value":"44.9","low":"44.9","high":"44.9","ts":"1780916400"},{"volume":"500","open":"45.1","close":"45.2","value":"45.2","low":"45.1","high":"45.2","ts":"1780920000"},{"volume":"110","open":"44.5","close":"44.5","value":"44.5","low":"44.5","high":"44.5","ts":"1780923600"},{"volume":"340","open":"44.7","close":"44.7","value":"44.7","low":"44.7","high":"44.7","ts":"1780927200"},{"volume":"20","open":"44.5","close":"44.5","value":"44.5","low":"44.5","high":"44.5","ts":"1780930800"},{"volume":"120","open":"44.5","close":"44.7","value":"44.7","low":"44.4","high":"44.7","ts":"1780934400"},{"volume":"10","open":"44.8","close":"44.8","value":"44.8","low":"44.8","high":"44.8","ts":"1780938000"},{"volume":"10","open":"44.4","close":"44.4","value":"44.4","low":"44.4","high":"44.4","ts":"1780941600"},{"volume":"250","open":"44.7","close":"44.7","value":"44.7","low":"44.7","high":"44.7","ts":"1780945200"},{"volume":"1000","open":"44.8","close":"44.8","value":"44.8","low":"44.8","high":"44.8","ts":"1780948800"},{"volume":"50","open":"44.8","close":"44.8","value":"44.8","low":"44.8","high":"44.8","ts":"1780977600"},{"volume":"10","open":"43","close":"43","value":"43","low":"43","high":"43","ts":"1780981200"},{"volume":"10","open":"43","close":"43","value":"43","low":"43","high":"43","ts":"1780984800"},{"volume":"30","open":"42","close":"42","value":"42","low":"42","high":"42","ts":"1780988400"},{"volume":"250","open":"42.7","close":"42.7","value":"42.7","low":"42.7","high":"42.7","ts":"1780992000"},{"volume":"80","open":"42.9","close":"42.9","value":"42.9","low":"42.9","high":"42.9","ts":"1780995600"},{"volume":"20","open":"44","close":"44","value":"44","low":"44","high":"44","ts":"1780999200"},{"volume":"50","open":"43.4","close":"43.4","value":"43.4","low":"43.4","high":"43.4","ts":"1781002800"},{"volume":"10","open":"43.6","close":"43.6","value":"43.6","low":"43.6","high":"43.6","ts":"1781006400"},{"volume":"170","open":"43.7","close":"43.4","value":"43.4","low":"43.4","high":"43.7","ts":"1781010000"},{"volume":"10","open":"43.6","close":"43.6","value":"43.6","low":"43.6","high":"43.6","ts":"1781013600"},{"volume":"10","open":"43.3","close":"43.3","value":"43.3","low":"43.3","high":"43.3","ts":"1781017200"},{"volume":"280","open":"43.2","close":"43.2","value":"43.2","low":"43.2","high":"43.2","ts":"1781020800"},{"volume":"10","open":"43.2","close":"43.2","value":"43.2","low":"43.2","high":"43.2","ts":"1781024400"},{"volume":"130","open":"43.2","close":"43.3","value":"43.3","low":"43.2","high":"43.3","ts":"1781028000"},{"volume":"10","open":"43","close":"43","value":"43","low":"43","high":"43","ts":"1781031600"},{"volume":"510","open":"43","close":"42.8","value":"42.8","low":"42.8","high":"43","ts":"1781035200"},{"volume":"110","open":"43.8","close":"43.8","value":"43.8","low":"43.8","high":"43.8","ts":"1781064000"},{"volume":"30","open":"43.7","close":"43.7","value":"43.7","low":"43.7","high":"43.7","ts":"1781067600"},{"volume":"50","open":"43.5","close":"43.5","value":"43.5","low":"43.5","high":"43.5","ts":"1781071200"},{"volume":"200","open":"43.5","close":"43.5","value":"43.5","low":"43.5","high":"43.5","ts":"1781074800"},{"volume":"160","open":"43.1","close":"42.9","value":"42.9","low":"42.9","high":"43.2","ts":"1781078400"},{"volume":"20","open":"43.1","close":"43.1","value":"43.1","low":"43.1","high":"43.1","ts":"1781082000"},{"volume":"100","open":"43.4","close":"43.4","value":"43.4","low":"43.4","high":"43.4","ts":"1781085600"},{"volume":"450","open":"43.3","close":"43.3","value":"43.3","low":"43.3","high":"43.3","ts":"1781089200"},{"volume":"500","open":"43","close":"43","value":"43","low":"43","high":"43","ts":"1781092800"},{"volume":"10","open":"43.5","close":"43.5","value":"43.5","low":"43.5","high":"43.5","ts":"1781096400"},{"volume":"100","open":"44","close":"44","value":"44","low":"44","high":"44","ts":"1781100000"},{"volume":"100","open":"44.4","close":"44.4","value":"44.4","low":"44.4","high":"44.4","ts":"1781103600"},{"volume":"120","open":"44.3","close":"44.1","value":"44.1","low":"44.1","high":"44.3","ts":"1781107200"},{"volume":"4020","open":"45.4","close":"45.3","value":"45.3","low":"44.9","high":"45.4","ts":"1781110800"},{"volume":"40","open":"47.5","close":"47.5","value":"47.5","low":"47.5","high":"47.5","ts":"1781114400"},{"volume":"20","open":"47.5","close":"47.5","value":"47.5","low":"47.5","high":"47.5","ts":"1781118000"},{"volume":"20","open":"47.5","close":"47.5","value":"47.5","low":"47.5","high":"47.5","ts":"1781121600"},{"volume":"10","open":"48.2","close":"48.2","value":"48.2","low":"48.2","high":"48.2","ts":"1781146800"},{"volume":"130","open":"46.3","close":"46.1","value":"46.1","low":"46.1","high":"46.3","ts":"1781150400"},{"volume":"9320","open":"46.1","close":"46.5","value":"46.5","low":"45.7","high":"46.6","ts":"1781154000"},{"volume":"29890","open":"46.5","close":"46.8","value":"46.8","low":"46.2","high":"47.8","ts":"1781157600"},{"volume":"35460","open":"46.7","close":"46.2","value":"46.2","low":"46.2","high":"47.7","ts":"1781161200"},{"volume":"5740","open":"46.3","close":"46.1","value":"46.1","low":"45.8","high":"46.4","ts":"1781164800"},{"volume":"2710","open":"46.2","close":"46.2","value":"46.2","low":"46","high":"46.3","ts":"1781168400"},{"volume":"590","open":"46","close":"46.3","value":"46.3","low":"46","high":"46.3","ts":"1781172000"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"30450","open":"73.4","close":"73.8","value":"73.8","low":"73.4","high":"74.7","ts":"1778446800"},{"volume":"135680","open":"73.8","close":"75.6","value":"75.6","low":"73.7","high":"77","ts":"1778533200"},{"volume":"24920","open":"75.6","close":"75.5","value":"75.5","low":"74.9","high":"75.7","ts":"1778619600"},{"volume":"98480","open":"75.5","close":"73.6","value":"73.6","low":"72.3","high":"75.5","ts":"1778706000"},{"volume":"18970","open":"73.4","close":"72.7","value":"72.7","low":"72.5","high":"73.8","ts":"1778792400"},{"volume":"1090","open":"72.9","close":"73","value":"73","low":"72.9","high":"73.4","ts":"1778878800"},{"volume":"2810","open":"73.2","close":"73","value":"73","low":"72.6","high":"73.2","ts":"1778965200"},{"volume":"72060","open":"73.4","close":"72.3","value":"72.3","low":"71.8","high":"74.4","ts":"1779051600"},{"volume":"24010","open":"72","close":"71.8","value":"71.8","low":"71.7","high":"72.7","ts":"1779138000"},{"volume":"41720","open":"72.1","close":"70.3","value":"70.3","low":"70.1","high":"72.1","ts":"1779224400"},{"volume":"240820","open":"70.5","close":"68","value":"68","low":"67.3","high":"73","ts":"1779310800"},{"volume":"111500","open":"67.9","close":"66.3","value":"66.3","low":"65.9","high":"71.2","ts":"1779397200"},{"volume":"14530","open":"66.6","close":"66.5","value":"66.5","low":"66.1","high":"67.2","ts":"1779483600"},{"volume":"7110","open":"66.5","close":"65.7","value":"65.7","low":"65.6","high":"66.5","ts":"1779570000"},{"volume":"208480","open":"66.6","close":"61.9","value":"61.9","low":"60.7","high":"66.8","ts":"1779656400"},{"volume":"168080","open":"61.9","close":"61.1","value":"61.1","low":"60.1","high":"63.2","ts":"1779742800"},{"volume":"88090","open":"61","close":"60.7","value":"60.7","low":"60","high":"62.9","ts":"1779829200"},{"volume":"1119080","open":"61","close":"60.7","value":"60.7","low":"60.2","high":"66.3","ts":"1779915600"},{"volume":"154440","open":"60.9","close":"58.4","value":"58.4","low":"57.5","high":"61.1","ts":"1780002000"},{"volume":"22070","open":"58.5","close":"57.1","value":"57.1","low":"56.8","high":"58.6","ts":"1780088400"},{"volume":"32160","open":"58.1","close":"56.6","value":"56.6","low":"56.6","high":"58.1","ts":"1780174800"},{"volume":"279720","open":"56.5","close":"54.2","value":"54.2","low":"53.3","high":"57.6","ts":"1780261200"},{"volume":"331640","open":"54.2","close":"56.2","value":"56.2","low":"54.2","high":"58.7","ts":"1780347600"},{"volume":"116460","open":"56.7","close":"54.7","value":"54.7","low":"54.2","high":"56.7","ts":"1780434000"},{"volume":"188870","open":"55.2","close":"52.4","value":"52.4","low":"51.7","high":"56.1","ts":"1780520400"},{"volume":"182560","open":"52.3","close":"49.5","value":"49.5","low":"49.2","high":"52.8","ts":"1780606800"},{"volume":"22720","open":"50.2","close":"49.2","value":"49.2","low":"49.1","high":"50.3","ts":"1780693200"},{"volume":"15110","open":"49.2","close":"48.1","value":"48.1","low":"48","high":"49.8","ts":"1780779600"},{"volume":"273870","open":"49.1","close":"44.8","value":"44.8","low":"44.1","high":"49.1","ts":"1780866000"},{"volume":"300310","open":"44.9","close":"42.8","value":"42.8","low":"41.3","high":"45.2","ts":"1780952400"},{"volume":"424030","open":"43.9","close":"47.5","value":"47.5","low":"42.8","high":"47.5","ts":"1781038800"},{"volume":"240210","open":"48.2","close":"46.3","value":"46.3","low":"45.7","high":"48.4","ts":"1781125200"}]},{"range":"year","tabText":"Год","data":[{"volume":"149170","open":"208.7","close":"209.3","value":"209.3","low":"208.7","high":"212.1","ts":"1749589200"},{"volume":"304300","open":"209.4","close":"211.6","value":"211.6","low":"209.4","high":"216.4","ts":"1749762000"},{"volume":"14960","open":"212.9","close":"212.7","value":"212.7","low":"212.1","high":"213.5","ts":"1749848400"},{"volume":"17940","open":"212.4","close":"211.3","value":"211.3","low":"210.9","high":"213.9","ts":"1749934800"},{"volume":"185900","open":"211.2","close":"210.1","value":"210.1","low":"209.6","high":"214.8","ts":"1750021200"},{"volume":"28110","open":"214.8","close":"213.3","value":"213.3","low":"213","high":"214.8","ts":"1750107600"},{"volume":"450140","open":"214.4","close":"214.2","value":"214.2","low":"213","high":"220","ts":"1750194000"},{"volume":"153650","open":"214.5","close":"211.6","value":"211.6","low":"211","high":"215.8","ts":"1750280400"},{"volume":"229000","open":"212.6","close":"211.5","value":"211.5","low":"211.3","high":"214.5","ts":"1750366800"},{"volume":"118620","open":"211.4","close":"208.3","value":"208.3","low":"208.2","high":"213.4","ts":"1750626000"},{"volume":"261710","open":"208.7","close":"211.2","value":"211.2","low":"208.1","high":"212.6","ts":"1750712400"},{"volume":"310970","open":"212.1","close":"210.9","value":"210.9","low":"210.5","high":"213.5","ts":"1750798800"},{"volume":"145230","open":"211.6","close":"210.5","value":"210.5","low":"210.3","high":"212.6","ts":"1750885200"},{"volume":"372530","open":"211.4","close":"213.9","value":"213.9","low":"208.8","high":"214.6","ts":"1750971600"},{"volume":"39580","open":"214.1","close":"214.4","value":"214.4","low":"213.9","high":"215.8","ts":"1751058000"},{"volume":"284560","open":"213.9","close":"216.5","value":"216.5","low":"213.7","high":"219","ts":"1751144400"},{"volume":"17970","open":"218.6","close":"218.4","value":"218.4","low":"217.7","high":"219","ts":"1751230800"},{"volume":"312960","open":"218","close":"215.6","value":"215.6","low":"214.7","high":"220.4","ts":"1751317200"},{"volume":"389920","open":"214.7","close":"216.2","value":"216.2","low":"214.5","high":"219.3","ts":"1751403600"},{"volume":"172990","open":"217.5","close":"214","value":"214","low":"213.9","high":"218.5","ts":"1751490000"},{"volume":"176000","open":"214","close":"211.2","value":"211.2","low":"210","high":"215.2","ts":"1751576400"},{"volume":"7380","open":"212","close":"212.1","value":"212.1","low":"211.5","high":"212.4","ts":"1751662800"},{"volume":"3740","open":"211.7","close":"211.5","value":"211.5","low":"210.9","high":"212.1","ts":"1751749200"},{"volume":"260910","open":"211","close":"208.1","value":"208.1","low":"205.2","high":"213.2","ts":"1751835600"},{"volume":"172370","open":"207.3","close":"201.7","value":"201.7","low":"201.5","high":"209","ts":"1751922000"},{"volume":"359020","open":"202.7","close":"194.8","value":"194.8","low":"187.8","high":"204.4","ts":"1752008400"},{"volume":"417210","open":"195.7","close":"196.2","value":"196.2","low":"194.3","high":"201","ts":"1752094800"},{"volume":"320230","open":"197.1","close":"188","value":"188","low":"186.2","high":"197.3","ts":"1752181200"},{"volume":"3080","open":"187.3","close":"188.4","value":"188.4","low":"187.3","high":"189","ts":"1752267600"},{"volume":"27540","open":"187.6","close":"185","value":"185","low":"184.2","high":"188.8","ts":"1752354000"},{"volume":"1091910","open":"187","close":"193.3","value":"193.3","low":"173.2","high":"195.6","ts":"1752440400"},{"volume":"515370","open":"193.9","close":"200.3","value":"200.3","low":"193.9","high":"202.5","ts":"1752526800"},{"volume":"197190","open":"199.7","close":"198.4","value":"198.4","low":"197.9","high":"201.5","ts":"1752613200"},{"volume":"439300","open":"199","close":"195.9","value":"195.9","low":"194.6","high":"202.6","ts":"1752699600"},{"volume":"375280","open":"196.2","close":"202","value":"202","low":"195.6","high":"203.8","ts":"1752786000"},{"volume":"118430","open":"203.5","close":"205.4","value":"205.4","low":"202.8","high":"207.3","ts":"1752872400"},{"volume":"48110","open":"205.9","close":"204.8","value":"204.8","low":"204.3","high":"207.6","ts":"1752958800"},{"volume":"491520","open":"204.9","close":"207.1","value":"207.1","low":"204.2","high":"210.6","ts":"1753045200"},{"volume":"287600","open":"208.6","close":"206.4","value":"206.4","low":"204.7","high":"209.8","ts":"1753131600"},{"volume":"243510","open":"207.1","close":"204.1","value":"204.1","low":"200.3","high":"208","ts":"1753218000"},{"volume":"210200","open":"203.4","close":"200.5","value":"200.5","low":"198.6","high":"205","ts":"1753304400"},{"volume":"2581110","open":"201.2","close":"203","value":"203","low":"198.6","high":"220.7","ts":"1753390800"},{"volume":"100430","open":"203.1","close":"205.6","value":"205.6","low":"203.1","high":"207.5","ts":"1753477200"},{"volume":"28680","open":"205.1","close":"207.1","value":"207.1","low":"204.6","high":"207.1","ts":"1753563600"},{"volume":"3304560","open":"206.9","close":"205.7","value":"205.7","low":"203.8","high":"224.3","ts":"1753650000"},{"volume":"608640","open":"206","close":"207","value":"207","low":"204.7","high":"210","ts":"1753736400"},{"volume":"1136080","open":"207.5","close":"214","value":"214","low":"205.6","high":"217.4","ts":"1753822800"},{"volume":"647580","open":"214.6","close":"209.3","value":"209.3","low":"206","high":"214.6","ts":"1753909200"},{"volume":"660830","open":"210.5","close":"210.2","value":"210.2","low":"207","high":"213.9","ts":"1753995600"},{"volume":"687060","open":"211","close":"213.6","value":"213.6","low":"210.4","high":"216.8","ts":"1754254800"},{"volume":"419220","open":"213.6","close":"213.3","value":"213.3","low":"212.1","high":"216.2","ts":"1754341200"},{"volume":"1020000","open":"214","close":"213.6","value":"213.6","low":"208.7","high":"219.6","ts":"1754427600"},{"volume":"1124200","open":"214","close":"217","value":"217","low":"213.4","high":"221","ts":"1754514000"},{"volume":"494880","open":"218.5","close":"218.7","value":"218.7","low":"216","high":"220.3","ts":"1754600400"},{"volume":"404320","open":"226.6","close":"221.6","value":"221.6","low":"218.5","high":"226.8","ts":"1754859600"},{"volume":"485560","open":"223.4","close":"223","value":"223","low":"217.4","high":"224.9","ts":"1754946000"},{"volume":"682170","open":"223.4","close":"222.4","value":"222.4","low":"222.3","high":"227.8","ts":"1755032400"},{"volume":"721020","open":"224.4","close":"224","value":"224","low":"215.4","high":"226.4","ts":"1755118800"},{"volume":"400350","open":"224.8","close":"223.2","value":"223.2","low":"220.4","high":"227","ts":"1755205200"},{"volume":"83240","open":"219","close":"217.4","value":"217.4","low":"216.6","high":"219.4","ts":"1755291600"},{"volume":"13440","open":"217.3","close":"216.8","value":"216.8","low":"216.8","high":"218.4","ts":"1755378000"},{"volume":"444430","open":"217.2","close":"221.2","value":"221.2","low":"215.8","high":"224.2","ts":"1755464400"},{"volume":"700080","open":"222","close":"220.7","value":"220.7","low":"220.1","high":"226","ts":"1755550800"},{"volume":"24950","open":"218.2","close":"218.5","value":"218.5","low":"217.8","high":"219.5","ts":"1755637200"},{"volume":"302760","open":"218.9","close":"212.6","value":"212.6","low":"210.6","high":"219.6","ts":"1755723600"},{"volume":"186300","open":"212.9","close":"216.1","value":"216.1","low":"211.5","high":"216.5","ts":"1755810000"},{"volume":"10010","open":"216.3","close":"216.6","value":"216.6","low":"216.2","high":"217.8","ts":"1755896400"},{"volume":"11480","open":"215.7","close":"215.7","value":"215.7","low":"215.5","high":"217.7","ts":"1755982800"},{"volume":"100220","open":"216.3","close":"215.5","value":"215.5","low":"212","high":"216.3","ts":"1756069200"},{"volume":"323370","open":"215.3","close":"217.4","value":"217.4","low":"215","high":"220","ts":"1756155600"},{"volume":"207100","open":"218","close":"218.4","value":"218.4","low":"217.1","high":"221.4","ts":"1756242000"},{"volume":"190020","open":"218.4","close":"215.8","value":"215.8","low":"213.4","high":"219.4","ts":"1756328400"},{"volume":"115890","open":"215.6","close":"214.1","value":"214.1","low":"212.5","high":"216.8","ts":"1756414800"},{"volume":"5030","open":"213.5","close":"214.5","value":"214.5","low":"213.5","high":"214.7","ts":"1756501200"},{"volume":"9310","open":"214.2","close":"215.7","value":"215.7","low":"214.2","high":"215.7","ts":"1756587600"},{"volume":"107520","open":"215.6","close":"212.9","value":"212.9","low":"212.3","high":"217.5","ts":"1756674000"},{"volume":"146600","open":"213.1","close":"211.7","value":"211.7","low":"209.4","high":"214","ts":"1756760400"},{"volume":"143830","open":"210.6","close":"213.3","value":"213.3","low":"210.3","high":"214.3","ts":"1756846800"},{"volume":"125350","open":"214.2","close":"211.5","value":"211.5","low":"209","high":"214.8","ts":"1756933200"},{"volume":"60510","open":"212.1","close":"211.1","value":"211.1","low":"210.6","high":"212.9","ts":"1757019600"},{"volume":"4010","open":"212.6","close":"211.4","value":"211.4","low":"211","high":"212.6","ts":"1757106000"},{"volume":"5670","open":"211.8","close":"211.7","value":"211.7","low":"210.7","high":"212.6","ts":"1757192400"},{"volume":"138630","open":"212.3","close":"214.7","value":"214.7","low":"211.7","high":"215.3","ts":"1757278800"},{"volume":"232830","open":"215","close":"215.1","value":"215.1","low":"213.4","high":"217.1","ts":"1757365200"},{"volume":"375460","open":"214.5","close":"213.6","value":"213.6","low":"212","high":"218.8","ts":"1757451600"},{"volume":"150380","open":"214.9","close":"212.3","value":"212.3","low":"211.6","high":"214.9","ts":"1757538000"},{"volume":"228570","open":"212.8","close":"205.8","value":"205.8","low":"204.4","high":"213.1","ts":"1757624400"},{"volume":"9020","open":"206.6","close":"205.4","value":"205.4","low":"205.1","high":"206.8","ts":"1757710800"},{"volume":"29440","open":"204.7","close":"207.1","value":"207.1","low":"204.5","high":"207.4","ts":"1757797200"},{"volume":"182280","open":"208","close":"203.6","value":"203.6","low":"202","high":"208","ts":"1757883600"},{"volume":"527500","open":"204.7","close":"196.5","value":"196.5","low":"191.7","high":"206.1","ts":"1757970000"},{"volume":"79830","open":"197.9","close":"198.7","value":"198.7","low":"196.8","high":"199.8","ts":"1758056400"},{"volume":"122310","open":"197.6","close":"196.4","value":"196.4","low":"195.2","high":"200","ts":"1758142800"},{"volume":"257160","open":"196.3","close":"190","value":"190","low":"189.1","high":"196.8","ts":"1758229200"},{"volume":"235090","open":"189.1","close":"187","value":"187","low":"183","high":"189.9","ts":"1758488400"},{"volume":"685820","open":"187.1","close":"185.2","value":"185.2","low":"181.9","high":"196.7","ts":"1758574800"},{"volume":"338190","open":"184.1","close":"188.7","value":"188.7","low":"182","high":"192","ts":"1758661200"},{"volume":"129450","open":"189.2","close":"187.2","value":"187.2","low":"185.9","high":"191.4","ts":"1758747600"},{"volume":"184560","open":"187.6","close":"188.6","value":"188.6","low":"185.2","high":"189.7","ts":"1758834000"},{"volume":"6990","open":"189.6","close":"188.1","value":"188.1","low":"188.1","high":"189.9","ts":"1758920400"},{"volume":"7730","open":"188.6","close":"188.5","value":"188.5","low":"187.6","high":"188.8","ts":"1759006800"},{"volume":"161310","open":"188.6","close":"183.2","value":"183.2","low":"182.3","high":"190.8","ts":"1759093200"},{"volume":"215020","open":"185.3","close":"179.9","value":"179.9","low":"176.6","high":"185.3","ts":"1759179600"},{"volume":"984290","open":"180.7","close":"179.3","value":"179.3","low":"168.1","high":"186.7","ts":"1759266000"},{"volume":"346210","open":"177.8","close":"171.2","value":"171.2","low":"169.3","high":"179","ts":"1759352400"},{"volume":"221380","open":"172.5","close":"162.5","value":"162.5","low":"161.8","high":"173.5","ts":"1759438800"},{"volume":"91600","open":"162.4","close":"157.9","value":"157.9","low":"157.5","high":"162.4","ts":"1759525200"},{"volume":"67530","open":"158.6","close":"160.1","value":"160.1","low":"157.5","high":"160.7","ts":"1759611600"},{"volume":"277850","open":"161.4","close":"163.5","value":"163.5","low":"159.1","high":"165.2","ts":"1759698000"},{"volume":"380580","open":"163.3","close":"170.6","value":"170.6","low":"162.4","high":"171.6","ts":"1759784400"},{"volume":"659600","open":"169.2","close":"161.4","value":"161.4","low":"158.3","high":"173.8","ts":"1759870800"},{"volume":"392690","open":"162.7","close":"164.8","value":"164.8","low":"158.1","high":"167.9","ts":"1759957200"},{"volume":"187570","open":"165.2","close":"159.8","value":"159.8","low":"158.8","high":"166","ts":"1760043600"},{"volume":"14250","open":"159.1","close":"161.3","value":"161.3","low":"158.4","high":"161.3","ts":"1760130000"},{"volume":"11980","open":"161.2","close":"161.5","value":"161.5","low":"161.2","high":"162.2","ts":"1760216400"},{"volume":"400700","open":"162.2","close":"160.8","value":"160.8","low":"159","high":"166.4","ts":"1760302800"},{"volume":"138350","open":"163.2","close":"159.3","value":"159.3","low":"158.1","high":"163.9","ts":"1760389200"},{"volume":"245460","open":"160.7","close":"158.4","value":"158.4","low":"156.2","high":"160.7","ts":"1760475600"},{"volume":"352470","open":"162.8","close":"167.3","value":"167.3","low":"161.2","high":"169.3","ts":"1760562000"},{"volume":"667460","open":"177.5","close":"170","value":"170","low":"167.9","high":"177.5","ts":"1760648400"},{"volume":"135840","open":"171.3","close":"174.2","value":"174.2","low":"169.5","high":"174.3","ts":"1760734800"},{"volume":"71830","open":"175","close":"173.7","value":"173.7","low":"172.4","high":"175","ts":"1760821200"},{"volume":"251490","open":"174","close":"172.3","value":"172.3","low":"171.4","high":"176.6","ts":"1760907600"},{"volume":"267510","open":"171.6","close":"166.1","value":"166.1","low":"162.5","high":"172.6","ts":"1760994000"},{"volume":"175230","open":"166.8","close":"163.2","value":"163.2","low":"160.1","high":"170.5","ts":"1761080400"},{"volume":"365650","open":"160.2","close":"162.2","value":"162.2","low":"157.9","high":"166","ts":"1761166800"},{"volume":"135150","open":"163.9","close":"159.8","value":"159.8","low":"158.7","high":"165.1","ts":"1761253200"},{"volume":"170762","open":"160","close":"154.6","value":"154.6","low":"154.6","high":"160","ts":"1761512400"},{"volume":"227960","open":"154.9","close":"158.2","value":"158.2","low":"153.6","high":"159.9","ts":"1761598800"},{"volume":"182970","open":"157.5","close":"158.7","value":"158.7","low":"157.5","high":"160","ts":"1761685200"},{"volume":"443520","open":"158.6","close":"162.1","value":"162.1","low":"158","high":"164.9","ts":"1761771600"},{"volume":"174570","open":"162.2","close":"159","value":"159","low":"157.6","high":"163.4","ts":"1761858000"},{"volume":"84730","open":"161.7","close":"160.6","value":"160.6","low":"158.4","high":"161.7","ts":"1761944400"},{"volume":"79690","open":"160.1","close":"162.1","value":"162.1","low":"160.1","high":"164.1","ts":"1762117200"},{"volume":"313640","open":"161.8","close":"162.1","value":"162.1","low":"160.8","high":"164.9","ts":"1762290000"},{"volume":"67600","open":"163.9","close":"162.2","value":"162.2","low":"160.2","high":"163.9","ts":"1762376400"},{"volume":"594640","open":"161.1","close":"162.6","value":"162.6","low":"161.1","high":"168.5","ts":"1762462800"},{"volume":"5800","open":"163.4","close":"163.1","value":"163.1","low":"163.1","high":"163.8","ts":"1762549200"},{"volume":"25430","open":"163.3","close":"163.9","value":"163.9","low":"162.9","high":"164.6","ts":"1762635600"},{"volume":"406900","open":"164.2","close":"163.2","value":"163.2","low":"160.3","high":"168.8","ts":"1762722000"},{"volume":"76940","open":"163.2","close":"163.7","value":"163.7","low":"162.3","high":"164.4","ts":"1762808400"},{"volume":"276930","open":"163.9","close":"161.9","value":"161.9","low":"159.5","high":"165","ts":"1762894800"},{"volume":"113450","open":"163.3","close":"161.5","value":"161.5","low":"158.8","high":"163.9","ts":"1762981200"},{"volume":"132790","open":"161.3","close":"160.7","value":"160.7","low":"159.3","high":"163.9","ts":"1763067600"},{"volume":"5010","open":"161.4","close":"160.6","value":"160.6","low":"160.3","high":"161.4","ts":"1763154000"},{"volume":"8350","open":"160.1","close":"160","value":"160","low":"159.6","high":"160.4","ts":"1763240400"},{"volume":"221350","open":"160","close":"158.8","value":"158.8","low":"158.7","high":"161.3","ts":"1763326800"},{"volume":"385840","open":"158.9","close":"160.8","value":"160.8","low":"158.1","high":"164.2","ts":"1763413200"},{"volume":"610990","open":"161","close":"163","value":"163","low":"160.8","high":"166.9","ts":"1763499600"},{"volume":"430050","open":"166.3","close":"167.1","value":"167.1","low":"163.4","high":"167.7","ts":"1763586000"},{"volume":"480300","open":"168","close":"164.7","value":"164.7","low":"163.1","high":"169.8","ts":"1763672400"},{"volume":"668260","open":"166.5","close":"168.8","value":"168.8","low":"166.2","high":"173.4","ts":"1763931600"},{"volume":"278530","open":"168.9","close":"171","value":"171","low":"168.3","high":"171.9","ts":"1764018000"},{"volume":"128880","open":"170.6","close":"169.2","value":"169.2","low":"168.5","high":"171.2","ts":"1764104400"},{"volume":"190000","open":"169.8","close":"166.6","value":"166.6","low":"165.2","high":"169.9","ts":"1764190800"},{"volume":"387880","open":"165.6","close":"169.6","value":"169.6","low":"165.6","high":"170.3","ts":"1764277200"},{"volume":"7220","open":"169.4","close":"170","value":"170","low":"169.3","high":"170","ts":"1764363600"},{"volume":"12490","open":"169.9","close":"170.6","value":"170.6","low":"169.6","high":"170.8","ts":"1764450000"},{"volume":"174980","open":"171.4","close":"169.1","value":"169.1","low":"169","high":"171.4","ts":"1764536400"},{"volume":"479980","open":"169","close":"169.4","value":"169.4","low":"166.2","high":"173","ts":"1764622800"},{"volume":"165990","open":"167","close":"168.6","value":"168.6","low":"164.5","high":"168.8","ts":"1764709200"},{"volume":"678710","open":"168.6","close":"169.6","value":"169.6","low":"168.6","high":"173","ts":"1764795600"},{"volume":"333870","open":"170","close":"171.6","value":"171.6","low":"170","high":"173","ts":"1764882000"},{"volume":"623620","open":"171.6","close":"171.6","value":"171.6","low":"171","high":"174.9","ts":"1765141200"},{"volume":"275030","open":"171.9","close":"174","value":"174","low":"171.4","high":"174.5","ts":"1765227600"},{"volume":"117840","open":"173.9","close":"174.1","value":"174.1","low":"172.8","high":"174.4","ts":"1765314000"},{"volume":"395450","open":"174.2","close":"175.2","value":"175.2","low":"173.6","high":"176.8","ts":"1765400400"},{"volume":"192960","open":"175.1","close":"171.1","value":"171.1","low":"170.6","high":"176.3","ts":"1765486800"},{"volume":"18370","open":"172.2","close":"173","value":"173","low":"171.5","high":"173","ts":"1765573200"},{"volume":"10410","open":"172.5","close":"172.2","value":"172.2","low":"172","high":"173.7","ts":"1765659600"},{"volume":"86320","open":"173","close":"173.5","value":"173.5","low":"171.9","high":"173.7","ts":"1765746000"},{"volume":"113650","open":"173.8","close":"174","value":"174","low":"173","high":"174.9","ts":"1765832400"},{"volume":"62410","open":"174.5","close":"174.7","value":"174.7","low":"174.2","high":"175.2","ts":"1765918800"},{"volume":"839050","open":"175.2","close":"176.7","value":"176.7","low":"172.7","high":"178.6","ts":"1766005200"},{"volume":"757270","open":"182.6","close":"179.8","value":"179.8","low":"177.8","high":"185","ts":"1766091600"},{"volume":"36930","open":"181.4","close":"180.4","value":"180.4","low":"179.9","high":"181.4","ts":"1766178000"},{"volume":"23360","open":"180.4","close":"180.3","value":"180.3","low":"179.9","high":"180.7","ts":"1766264400"},{"volume":"122400","open":"178.3","close":"177","value":"177","low":"176.4","high":"179.5","ts":"1766350800"},{"volume":"185370","open":"176.5","close":"176.5","value":"176.5","low":"173.4","high":"178","ts":"1766437200"},{"volume":"111540","open":"176.6","close":"175.8","value":"175.8","low":"175.1","high":"177.6","ts":"1766523600"},{"volume":"122040","open":"176.2","close":"172.6","value":"172.6","low":"172.2","high":"176.7","ts":"1766610000"},{"volume":"192400","open":"172.6","close":"177","value":"177","low":"172.6","high":"178.7","ts":"1766696400"},{"volume":"30140","open":"178.2","close":"177.5","value":"177.5","low":"177.4","high":"178.8","ts":"1766782800"},{"volume":"13110","open":"177","close":"177.7","value":"177.7","low":"176.6","high":"177.7","ts":"1766869200"},{"volume":"323000","open":"178.5","close":"173.9","value":"173.9","low":"172.6","high":"179.7","ts":"1766955600"},{"volume":"132150","open":"173.7","close":"172.8","value":"172.8","low":"172.1","high":"176.2","ts":"1767042000"},{"volume":"202100","open":"173.9","close":"168.6","value":"168.6","low":"164.8","high":"174","ts":"1767560400"},{"volume":"73190","open":"169.5","close":"166.8","value":"166.8","low":"165.3","high":"169.7","ts":"1767646800"},{"volume":"97650","open":"165.8","close":"163.6","value":"163.6","low":"162.6","high":"167.7","ts":"1767819600"},{"volume":"99170","open":"162.7","close":"160.2","value":"160.2","low":"159.8","high":"164.8","ts":"1767906000"},{"volume":"271810","open":"164","close":"163.3","value":"163.3","low":"162.1","high":"166.2","ts":"1768165200"},{"volume":"105250","open":"163.5","close":"161.1","value":"161.1","low":"160.2","high":"164","ts":"1768251600"},{"volume":"279310","open":"161.4","close":"160.8","value":"160.8","low":"158.4","high":"163.2","ts":"1768338000"},{"volume":"88750","open":"161.3","close":"161.7","value":"161.7","low":"160.2","high":"162.6","ts":"1768424400"},{"volume":"122680","open":"162","close":"163.1","value":"163.1","low":"161.6","high":"163.7","ts":"1768510800"},{"volume":"12380","open":"162.2","close":"163.4","value":"163.4","low":"162.2","high":"163.5","ts":"1768597200"},{"volume":"12150","open":"162.7","close":"164.2","value":"164.2","low":"162.7","high":"164.3","ts":"1768683600"},{"volume":"392500","open":"164.2","close":"162.9","value":"162.9","low":"162.4","high":"165.7","ts":"1768770000"},{"volume":"176300","open":"164","close":"163.8","value":"163.8","low":"161.1","high":"164.2","ts":"1768856400"},{"volume":"439330","open":"163.1","close":"165","value":"165","low":"161.2","high":"165.7","ts":"1768942800"},{"volume":"408280","open":"165","close":"163.8","value":"163.8","low":"162.5","high":"168","ts":"1769029200"},{"volume":"286980","open":"163.9","close":"164.1","value":"164.1","low":"162.3","high":"165.8","ts":"1769115600"},{"volume":"27300","open":"164","close":"163.4","value":"163.4","low":"162.8","high":"165","ts":"1769202000"},{"volume":"6410","open":"164.2","close":"164.4","value":"164.4","low":"163.8","high":"164.8","ts":"1769288400"},{"volume":"129780","open":"164.4","close":"162.3","value":"162.3","low":"161.3","high":"164.4","ts":"1769374800"},{"volume":"99400","open":"163","close":"163","value":"163","low":"162.8","high":"165","ts":"1769461200"},{"volume":"720410","open":"163.7","close":"165.5","value":"165.5","low":"163.7","high":"170","ts":"1769547600"},{"volume":"370800","open":"165.8","close":"164.3","value":"164.3","low":"161.9","high":"169","ts":"1769634000"},{"volume":"181080","open":"164.3","close":"161.8","value":"161.8","low":"161.5","high":"165.3","ts":"1769720400"},{"volume":"32560","open":"162","close":"162.6","value":"162.6","low":"161.1","high":"162.9","ts":"1769806800"},{"volume":"12200","open":"162","close":"162.5","value":"162.5","low":"161.7","high":"163.1","ts":"1769893200"},{"volume":"127210","open":"164.1","close":"162","value":"162","low":"160.3","high":"164.1","ts":"1769979600"},{"volume":"289750","open":"162.8","close":"163.3","value":"163.3","low":"160.9","high":"164.9","ts":"1770066000"},{"volume":"148800","open":"163.3","close":"162.9","value":"162.9","low":"161.6","high":"165.2","ts":"1770152400"},{"volume":"109500","open":"161.7","close":"161.3","value":"161.3","low":"160","high":"162.5","ts":"1770238800"},{"volume":"63310","open":"161.9","close":"160.7","value":"160.7","low":"160.3","high":"162.3","ts":"1770325200"},{"volume":"8430","open":"160.7","close":"161.2","value":"161.2","low":"160.6","high":"161.7","ts":"1770411600"},{"volume":"5650","open":"160.9","close":"160.8","value":"160.8","low":"160.5","high":"161.1","ts":"1770498000"},{"volume":"145800","open":"161","close":"160","value":"160","low":"158.1","high":"161.4","ts":"1770584400"},{"volume":"57920","open":"159.5","close":"159.4","value":"159.4","low":"158.3","high":"160.8","ts":"1770670800"},{"volume":"116370","open":"159.4","close":"160.5","value":"160.5","low":"156.7","high":"162.2","ts":"1770757200"},{"volume":"51330","open":"160.4","close":"159.5","value":"159.5","low":"159","high":"161.1","ts":"1770843600"},{"volume":"115440","open":"159.8","close":"159.8","value":"159.8","low":"158.4","high":"161.4","ts":"1770930000"},{"volume":"79850","open":"160.1","close":"159.2","value":"159.2","low":"158.4","high":"160.8","ts":"1771189200"},{"volume":"65140","open":"159","close":"158.5","value":"158.5","low":"158.2","high":"160","ts":"1771275600"},{"volume":"292300","open":"158.3","close":"160.3","value":"160.3","low":"158","high":"161.7","ts":"1771362000"},{"volume":"304210","open":"160.2","close":"159.8","value":"159.8","low":"159.3","high":"163.2","ts":"1771448400"},{"volume":"1339450","open":"160.8","close":"140.5","value":"140.5","low":"140.5","high":"161.4","ts":"1771534800"},{"volume":"47610","open":"136.3","close":"136.3","value":"136.3","low":"136.3","high":"136.3","ts":"1771621200"},{"volume":"11130","open":"136.3","close":"136.3","value":"136.3","low":"136.3","high":"136.3","ts":"1771707600"},{"volume":"5240","open":"136.3","close":"136.3","value":"136.3","low":"136.3","high":"136.3","ts":"1771794000"},{"volume":"962460","open":"140.5","close":"125","value":"125","low":"125","high":"140.5","ts":"1771880400"},{"volume":"5257100","open":"112.7","close":"119.5","value":"119.5","low":"98","high":"119.9","ts":"1771966800"},{"volume":"1396440","open":"119.9","close":"115.5","value":"115.5","low":"112.5","high":"119.9","ts":"1772053200"},{"volume":"2188190","open":"115.5","close":"105.5","value":"105.5","low":"101.1","high":"115.7","ts":"1772139600"},{"volume":"236230","open":"103.3","close":"102.6","value":"102.6","low":"102.6","high":"104.9","ts":"1772226000"},{"volume":"3940","open":"102.6","close":"102.6","value":"102.6","low":"102.6","high":"102.6","ts":"1772312400"},{"volume":"1037910","open":"101.1","close":"97.7","value":"97.7","low":"94.3","high":"101.1","ts":"1772398800"},{"volume":"214930","open":"104.7","close":"101.1","value":"101.1","low":"100.3","high":"105.3","ts":"1772485200"},{"volume":"1385590","open":"104.1","close":"93.8","value":"93.8","low":"91.5","high":"104.1","ts":"1772571600"},{"volume":"1391030","open":"94.1","close":"88.1","value":"88.1","low":"86.9","high":"97.5","ts":"1772658000"},{"volume":"682290","open":"88.1","close":"89","value":"89","low":"87.6","high":"93.8","ts":"1772744400"},{"volume":"372450","open":"89","close":"87","value":"87","low":"85.5","high":"92.3","ts":"1773003600"},{"volume":"437350","open":"89","close":"89.7","value":"89.7","low":"89","high":"94","ts":"1773090000"},{"volume":"260930","open":"90.4","close":"89","value":"89","low":"88.2","high":"92.5","ts":"1773176400"},{"volume":"256460","open":"89.5","close":"88.4","value":"88.4","low":"87.9","high":"92.5","ts":"1773262800"},{"volume":"156860","open":"88.8","close":"88.3","value":"88.3","low":"88","high":"90","ts":"1773349200"},{"volume":"32620","open":"88.9","close":"88.9","value":"88.9","low":"87.8","high":"89.1","ts":"1773435600"},{"volume":"10230","open":"88.9","close":"88.4","value":"88.4","low":"88.3","high":"89","ts":"1773522000"},{"volume":"2114790","open":"89.5","close":"95.9","value":"95.9","low":"88.8","high":"106","ts":"1773608400"},{"volume":"960800","open":"97","close":"101.2","value":"101.2","low":"96.3","high":"105","ts":"1773694800"},{"volume":"89360","open":"98","close":"97.2","value":"97.2","low":"97.2","high":"99.7","ts":"1773781200"},{"volume":"340650","open":"97.9","close":"94.4","value":"94.4","low":"91.5","high":"97.9","ts":"1773867600"},{"volume":"221490","open":"92.6","close":"92.3","value":"92.3","low":"91.2","high":"98","ts":"1773954000"},{"volume":"222470","open":"95.6","close":"92.1","value":"92.1","low":"90.6","high":"95.6","ts":"1774213200"},{"volume":"145840","open":"91","close":"89.8","value":"89.8","low":"88.8","high":"91.5","ts":"1774299600"},{"volume":"182490","open":"89.6","close":"88.3","value":"88.3","low":"87.5","high":"90.1","ts":"1774386000"},{"volume":"375550","open":"88.9","close":"88.8","value":"88.8","low":"87.5","high":"93.8","ts":"1774472400"},{"volume":"230270","open":"88.9","close":"86.9","value":"86.9","low":"86","high":"89.7","ts":"1774558800"},{"volume":"39120","open":"86.9","close":"86.5","value":"86.5","low":"85.8","high":"88.4","ts":"1774645200"},{"volume":"10070","open":"86.5","close":"87","value":"87","low":"85.8","high":"87.4","ts":"1774731600"},{"volume":"381830","open":"87.5","close":"83.7","value":"83.7","low":"79.9","high":"87.5","ts":"1774818000"},{"volume":"165750","open":"83.9","close":"83.6","value":"83.6","low":"82.2","high":"86.9","ts":"1774904400"},{"volume":"458640","open":"84.2","close":"91.4","value":"91.4","low":"81.6","high":"93.4","ts":"1774990800"},{"volume":"298420","open":"91.3","close":"90.5","value":"90.5","low":"86.9","high":"91.3","ts":"1775077200"},{"volume":"305580","open":"88.6","close":"86.4","value":"86.4","low":"85","high":"92","ts":"1775163600"},{"volume":"22890","open":"86.3","close":"86.9","value":"86.9","low":"86.1","high":"87.8","ts":"1775250000"},{"volume":"38690","open":"86.7","close":"86.7","value":"86.7","low":"86.5","high":"88","ts":"1775336400"},{"volume":"101850","open":"86.5","close":"86.2","value":"86.2","low":"84.5","high":"87","ts":"1775422800"},{"volume":"93700","open":"86.4","close":"84.7","value":"84.7","low":"84.6","high":"86.4","ts":"1775509200"},{"volume":"188240","open":"85.2","close":"86.6","value":"86.6","low":"82.4","high":"89","ts":"1775595600"},{"volume":"448740","open":"86.1","close":"86.1","value":"86.1","low":"85.2","high":"95","ts":"1775682000"},{"volume":"164450","open":"86.7","close":"86","value":"86","low":"85.3","high":"88.1","ts":"1775768400"},{"volume":"35730","open":"86.4","close":"86.6","value":"86.6","low":"85.8","high":"87.4","ts":"1775854800"},{"volume":"20990","open":"86.3","close":"86.6","value":"86.6","low":"85.7","high":"86.8","ts":"1775941200"},{"volume":"235320","open":"86.8","close":"84.3","value":"84.3","low":"83.8","high":"88.9","ts":"1776027600"},{"volume":"228070","open":"84.3","close":"85.5","value":"85.5","low":"83.3","high":"88.6","ts":"1776114000"},{"volume":"108350","open":"85","close":"85.1","value":"85.1","low":"83.6","high":"85.9","ts":"1776200400"},{"volume":"105480","open":"84.8","close":"84.7","value":"84.7","low":"84","high":"87.2","ts":"1776286800"},{"volume":"207600","open":"84.4","close":"82.4","value":"82.4","low":"82","high":"85.4","ts":"1776373200"},{"volume":"25940","open":"82.6","close":"82.4","value":"82.4","low":"82","high":"83.1","ts":"1776459600"},{"volume":"17640","open":"82.8","close":"82.5","value":"82.5","low":"81.6","high":"82.8","ts":"1776546000"},{"volume":"194050","open":"81.7","close":"78.6","value":"78.6","low":"78","high":"82.6","ts":"1776632400"},{"volume":"941520","open":"79","close":"74.4","value":"74.4","low":"69.5","high":"79","ts":"1776718800"},{"volume":"137310","open":"73","close":"74.9","value":"74.9","low":"72","high":"75.7","ts":"1776805200"},{"volume":"690130","open":"74.4","close":"81.6","value":"81.6","low":"74","high":"81.6","ts":"1776891600"},{"volume":"1179010","open":"86","close":"78.8","value":"78.8","low":"77.4","high":"88.9","ts":"1776978000"},{"volume":"58120","open":"78.8","close":"79","value":"79","low":"78.4","high":"79.9","ts":"1777064400"},{"volume":"36380","open":"78.8","close":"79","value":"79","low":"77.9","high":"79.5","ts":"1777150800"},{"volume":"143110","open":"79.1","close":"75.8","value":"75.8","low":"75.2","high":"79.1","ts":"1777237200"},{"volume":"171920","open":"75.8","close":"76.1","value":"76.1","low":"73.4","high":"77.2","ts":"1777323600"},{"volume":"190830","open":"76.6","close":"77.4","value":"77.4","low":"74","high":"79.8","ts":"1777410000"},{"volume":"37250","open":"77.4","close":"76.5","value":"76.5","low":"75.3","high":"77.9","ts":"1777496400"},{"volume":"2010","open":"76.4","close":"76.3","value":"76.3","low":"75.9","high":"76.4","ts":"1777669200"},{"volume":"1980","open":"75.5","close":"76.5","value":"76.5","low":"75.5","high":"76.9","ts":"1777755600"},{"volume":"44550","open":"76.9","close":"74.9","value":"74.9","low":"74.5","high":"77.4","ts":"1777842000"},{"volume":"39420","open":"74.6","close":"75.6","value":"75.6","low":"74.1","high":"76.3","ts":"1777928400"},{"volume":"20810","open":"75.6","close":"74.5","value":"74.5","low":"74.5","high":"76","ts":"1778014800"},{"volume":"16410","open":"75.2","close":"74.4","value":"74.4","low":"74","high":"75.2","ts":"1778101200"},{"volume":"59230","open":"74.1","close":"73.4","value":"73.4","low":"72.4","high":"74.4","ts":"1778187600"},{"volume":"30450","open":"73.4","close":"73.8","value":"73.8","low":"73.4","high":"74.7","ts":"1778446800"},{"volume":"135680","open":"73.8","close":"75.6","value":"75.6","low":"73.7","high":"77","ts":"1778533200"},{"volume":"24920","open":"75.6","close":"75.5","value":"75.5","low":"74.9","high":"75.7","ts":"1778619600"},{"volume":"98480","open":"75.5","close":"73.6","value":"73.6","low":"72.3","high":"75.5","ts":"1778706000"},{"volume":"18970","open":"73.4","close":"72.7","value":"72.7","low":"72.5","high":"73.8","ts":"1778792400"},{"volume":"1090","open":"72.9","close":"73","value":"73","low":"72.9","high":"73.4","ts":"1778878800"},{"volume":"2810","open":"73.2","close":"73","value":"73","low":"72.6","high":"73.2","ts":"1778965200"},{"volume":"72060","open":"73.4","close":"72.3","value":"72.3","low":"71.8","high":"74.4","ts":"1779051600"},{"volume":"24010","open":"72","close":"71.8","value":"71.8","low":"71.7","high":"72.7","ts":"1779138000"},{"volume":"41720","open":"72.1","close":"70.3","value":"70.3","low":"70.1","high":"72.1","ts":"1779224400"},{"volume":"240820","open":"70.5","close":"68","value":"68","low":"67.3","high":"73","ts":"1779310800"},{"volume":"111500","open":"67.9","close":"66.3","value":"66.3","low":"65.9","high":"71.2","ts":"1779397200"},{"volume":"14530","open":"66.6","close":"66.5","value":"66.5","low":"66.1","high":"67.2","ts":"1779483600"},{"volume":"7110","open":"66.5","close":"65.7","value":"65.7","low":"65.6","high":"66.5","ts":"1779570000"},{"volume":"208480","open":"66.6","close":"61.9","value":"61.9","low":"60.7","high":"66.8","ts":"1779656400"},{"volume":"168080","open":"61.9","close":"61.1","value":"61.1","low":"60.1","high":"63.2","ts":"1779742800"},{"volume":"88090","open":"61","close":"60.7","value":"60.7","low":"60","high":"62.9","ts":"1779829200"},{"volume":"1119080","open":"61","close":"60.7","value":"60.7","low":"60.2","high":"66.3","ts":"1779915600"},{"volume":"154440","open":"60.9","close":"58.4","value":"58.4","low":"57.5","high":"61.1","ts":"1780002000"},{"volume":"22070","open":"58.5","close":"57.1","value":"57.1","low":"56.8","high":"58.6","ts":"1780088400"},{"volume":"32160","open":"58.1","close":"56.6","value":"56.6","low":"56.6","high":"58.1","ts":"1780174800"},{"volume":"279720","open":"56.5","close":"54.2","value":"54.2","low":"53.3","high":"57.6","ts":"1780261200"},{"volume":"331640","open":"54.2","close":"56.2","value":"56.2","low":"54.2","high":"58.7","ts":"1780347600"},{"volume":"116460","open":"56.7","close":"54.7","value":"54.7","low":"54.2","high":"56.7","ts":"1780434000"},{"volume":"188870","open":"55.2","close":"52.4","value":"52.4","low":"51.7","high":"56.1","ts":"1780520400"},{"volume":"182560","open":"52.3","close":"49.5","value":"49.5","low":"49.2","high":"52.8","ts":"1780606800"},{"volume":"22720","open":"50.2","close":"49.2","value":"49.2","low":"49.1","high":"50.3","ts":"1780693200"},{"volume":"15110","open":"49.2","close":"48.1","value":"48.1","low":"48","high":"49.8","ts":"1780779600"},{"volume":"273870","open":"49.1","close":"44.8","value":"44.8","low":"44.1","high":"49.1","ts":"1780866000"},{"volume":"300310","open":"44.9","close":"42.8","value":"42.8","low":"41.3","high":"45.2","ts":"1780952400"},{"volume":"424030","open":"43.9","close":"47.5","value":"47.5","low":"42.8","high":"47.5","ts":"1781038800"},{"volume":"240210","open":"48.2","close":"46.3","value":"46.3","low":"45.7","high":"48.4","ts":"1781125200"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"133.25","ts":"1509580800"},{"value":"136","ts":"1512345600"},{"value":"133","ts":"1514926800"},{"value":"134","ts":"1517788800"},{"value":"137.8","ts":"1520208000"},{"value":"140.2","ts":"1522702800"},{"value":"131.5","ts":"1525564800"},{"value":"129.5","ts":"1528329600"},{"value":"115.5","ts":"1530478800"},{"value":"113","ts":"1533157200"},{"value":"107.5","ts":"1536192000"},{"value":"106","ts":"1538438400"},{"value":"102","ts":"1541030400"},{"value":"96","ts":"1543795200"},{"value":"85","ts":"1546819200"},{"value":"74","ts":"1549152000"},{"value":"73.4","ts":"1551819600"},{"value":"73.6","ts":"1554238800"},{"value":"70.4","ts":"1557014400"},{"value":"69.4","ts":"1559520000"},{"value":"67.6","ts":"1562112000"},{"value":"59.4","ts":"1565125200"},{"value":"50.6","ts":"1567630800"},{"value":"40.2","ts":"1570579200"},{"value":"42.15","ts":"1572901200"},{"value":"51.85","ts":"1575406800"},{"value":"55.15","ts":"1578430800"},{"value":"59.5","ts":"1580936400"},{"value":"47.95","ts":"1583193600"},{"value":"37.4","ts":"1586293200"},{"value":"42.3","ts":"1588885200"},{"value":"42.65","ts":"1591650000"},{"value":"41.6","ts":"1593637200"},{"value":"44.6","ts":"1597093200"},{"value":"42.9","ts":"1599598800"},{"value":"42.2","ts":"1602104400"},{"value":"41.55","ts":"1604869200"},{"value":"39.75","ts":"1607374800"},{"value":"41.95","ts":"1610312400"},{"value":"41","ts":"1612818000"},{"value":"38.3","ts":"1614546000"},{"value":"37.6","ts":"1617915600"},{"value":"35.75","ts":"1620680400"},{"value":"35.7","ts":"1623186000"},{"value":"35.35","ts":"1625432400"},{"value":"35.8","ts":"1627851600"},{"value":"36.2","ts":"1630616400"},{"value":"36","ts":"1633035600"},{"value":"36.85","ts":"1635800400"},{"value":"31.75","ts":"1638738000"},{"value":"29","ts":"1641157200"},{"value":"27.7","ts":"1643662800"},{"value":"18.85","ts":"1648414800"},{"value":"24.5","ts":"1648760400"},{"value":"25.9","ts":"1651611600"},{"value":"22.75","ts":"1654203600"},{"value":"22.6","ts":"1656882000"},{"value":"23.6","ts":"1659301200"},{"value":"28.3","ts":"1662066000"},{"value":"26.15","ts":"1664830800"},{"value":"26.3","ts":"1667260800"},{"value":"33.25","ts":"1670198400"},{"value":"51.75","ts":"1672704000"},{"value":"63.65","ts":"1675641600"},{"value":"67.6","ts":"1678060800"},{"value":"73","ts":"1680555600"},{"volume":"72.2","open":"72.2","close":"72.2","value":"72.2","low":"72.2","high":"72.2","ts":"1682974800"},{"volume":"78.2","open":"78.2","close":"78.2","value":"78.2","low":"78.2","high":"78.2","ts":"1685912400"},{"volume":"100","open":"80.85","close":"80.85","value":"80.85","low":"80.85","high":"80.85","ts":"1688331600"},{"volume":"100","open":"131.2","close":"131.2","value":"131.2","low":"131.2","high":"131.2","ts":"1691096400"},{"volume":"180","open":"570","close":"570","value":"570","low":"570","high":"570","ts":"1693515600"},{"volume":"500","open":"676.1","close":"676.1","value":"676.1","low":"676.1","high":"676.1","ts":"1696280400"},{"volume":"10","open":"530.5","close":"530.5","value":"530.5","low":"530.5","high":"530.5","ts":"1699218000"},{"volume":"3310","open":"359.2","close":"355.1","value":"355.1","low":"355.05","high":"359.2","ts":"1701637200"},{"volume":"10","open":"610.35","close":"610.35","value":"610.35","low":"610.35","high":"610.35","ts":"1704229200"},{"volume":"180","open":"665","close":"665","value":"665","low":"665","high":"665","ts":"1707080400"},{"volume":"170","open":"471.9","close":"473","value":"473","low":"471.9","high":"473","ts":"1709240400"},{"volume":"170","open":"453.5","close":"453.5","value":"453.5","low":"453.5","high":"453.5","ts":"1712005200"},{"volume":"5120","open":"489.9","close":"489.6","value":"489.6","low":"488","high":"491.3","ts":"1714942800"},{"volume":"1990","open":"377.2","close":"378.6","value":"378.6","low":"377","high":"378.6","ts":"1717362000"},{"volume":"560","open":"384.9","close":"384.7","value":"384.7","low":"384.7","high":"384.9","ts":"1719781200"},{"volume":"4900","open":"350","close":"352.7","value":"352.7","low":"349.1","high":"352.7","ts":"1722546000"},{"volume":"60","open":"263.7","close":"263.1","value":"263.1","low":"263.1","high":"263.7","ts":"1725310800"},{"volume":"50","open":"314.8","close":"314.8","value":"314.8","low":"314.8","high":"314.8","ts":"1727730000"},{"volume":"700","open":"295.9","close":"296","value":"296","low":"295.9","high":"296","ts":"1730494800"},{"volume":"853730","open":"226.5","close":"209.7","value":"209.7","low":"206.8","high":"229.5","ts":"1733173200"},{"volume":"2183860","open":"228.2","close":"231.8","value":"231.8","low":"222.6","high":"244.6","ts":"1735851600"},{"volume":"1056600","open":"259.2","close":"251.1","value":"251.1","low":"249.8","high":"263.4","ts":"1738616400"},{"volume":"763940","open":"321.9","close":"323.6","value":"323.6","low":"318.2","high":"329.1","ts":"1741035600"},{"volume":"665170","open":"271.2","close":"261.1","value":"261.1","low":"257","high":"279.9","ts":"1743454800"},{"volume":"15820","open":"212","close":"212.8","value":"212.8","low":"211.3","high":"214.4","ts":"1746219600"},{"volume":"899610","open":"221","close":"217.7","value":"217.7","low":"215.3","high":"227","ts":"1748984400"},{"volume":"312960","open":"218","close":"215.6","value":"215.6","low":"214.7","high":"220.4","ts":"1751317200"},{"volume":"660830","open":"210.5","close":"210.2","value":"210.2","low":"207","high":"213.9","ts":"1753995600"},{"volume":"107520","open":"215.6","close":"212.9","value":"212.9","low":"212.3","high":"217.5","ts":"1756674000"},{"volume":"984290","open":"180.7","close":"179.3","value":"179.3","low":"168.1","high":"186.7","ts":"1759266000"},{"volume":"84730","open":"161.7","close":"160.6","value":"160.6","low":"158.4","high":"161.7","ts":"1761944400"},{"volume":"174980","open":"171.4","close":"169.1","value":"169.1","low":"169","high":"171.4","ts":"1764536400"},{"volume":"202100","open":"173.9","close":"168.6","value":"168.6","low":"164.8","high":"174","ts":"1767560400"},{"volume":"12200","open":"162","close":"162.5","value":"162.5","low":"161.7","high":"163.1","ts":"1769893200"},{"volume":"3940","open":"102.6","close":"102.6","value":"102.6","low":"102.6","high":"102.6","ts":"1772312400"},{"volume":"458640","open":"84.2","close":"91.4","value":"91.4","low":"81.6","high":"93.4","ts":"1774990800"},{"volume":"2010","open":"76.4","close":"76.3","value":"76.3","low":"75.9","high":"76.4","ts":"1777669200"},{"volume":"279720","open":"56.5","close":"54.2","value":"54.2","low":"53.3","high":"57.6","ts":"1780261200"}]}],"initialActiveTab":"month","assetName":"Globaltruck","ticker":"GTRK","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 024,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4042.5,4011.5,4021,4017.5,4017.5,3975.5,3976,3979,3978,3977,3974,3885,3886,3876.5,3917,3990,3972.5,3992.5,3969,4019.5,4027.5,4024.5],"halfYearValue":[4202,4202,4435.5,4435.5,4633,4633,4604.5,4604.5,4604.5,4796,4796,4295,4295,4151.5,4151.5,4151.5,4060,4060,4027,4027,4024.5,4024.5],"allTimeValue":[4148.5,4031,4070,4252.5,3997.5,4088.5,4372.5,4410,4299.5,4084,4065,4097,4202,4435.5,4633,4604.5,4796,4295,4151.5,4060,4027,4024.5],"monthValue":[4112.5,4146,4057,4007.5,4022,4070.5,4035,4066,4027,4016,3977,4023,4002,4002.5,4024.5,4087,4021,3970.5,3980,3880.5,4009.5,4024.5],"yearValue":[3997.5,4167,4242,4181,4380.5,4299.5,4121.5,3806.5,3800,3953,4220.5,4444,4480.5,4719.5,4743.5,4658,4418.5,4182,4350.5,4112.5,3977,4024.5],"dayValue":[4000.5,3997,3973.5,3969,3978.5,3965.5,4038,4010,4012.5,4024.5,4016,4021.5,4010.5,4018.5,4005.5,4032,4039.5,4015.5,4026.5,4023,4036,4024.5],"quarterValue":[4796,4796,4796,4295,4295,4295,4295,4151.5,4151.5,4151.5,4151.5,4060,4060,4060,4060,4027,4027,4027,4027,4024.5,4024.5,4024.5]},"url":"/finance/quote/moex/ydex","deltaByPeriod":{"dayDelta":{"absoluteDelta":"15 ₽","relativeDelta":"0,37%","direction":"positive"},"weekDelta":{"absoluteDelta":"−18 ₽","relativeDelta":"−0,45%","direction":"negative"},"monthDelta":{"absoluteDelta":"−88 ₽","relativeDelta":"−2,14%","direction":"negative"},"yearDelta":{"absoluteDelta":"27 ₽","relativeDelta":"0,68%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"−124 ₽","relativeDelta":"−2,99%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"113,34 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[115.9,115.86,116.69,116.4,116.17,115.47,115.68,115.45,115.35,115.38,115.76,114.4,113.49,113.15,113.06,113.16,113.09,112.72,112.16,113.21,113.55,113.34],"halfYearValue":[127.06,127.06,127.06,127.06,128,128,128,128,128,128,128,128.74,128.74,128.74,128.74,128.74,128.74,128.74,113.34,113.34,113.34,113.34],"allTimeValue":[275.36,312.32,152.8,194,168.7,144.3,148.11,146.4,124.97,151.92,163.96,327.3,165.47,173.46,145.03,177.16,116.37,122.58,127.06,128,128.74,113.34],"monthValue":[120.68,123.94,121.27,120.6,121.26,124.01,119.01,118.67,117.44,117.4,115.5,116.09,115.52,115.76,116.15,118.01,116.69,115.4,115.41,113.49,113.05,113.34],"yearValue":[122.84,129.89,122.83,122.57,135.31,131.87,117.11,114.22,116.94,119.28,127.8,128.76,123.23,128.27,125.2,129.83,130.74,133.32,125.15,118.42,115.5,113.34],"dayValue":[113.05,113.01,112.61,112.16,112.51,112.34,113.79,113.28,113.32,113.44,113.38,113.27,113.28,113.05,113.3,113.55,113.35,113.33,113.03,112.81,113.38,113.34],"quarterValue":[128,128,128,128,128,128,128.74,128.74,128.74,128.74,128.74,128.74,128.74,128.74,128.74,128.74,113.34,113.34,113.34,113.34,113.34,113.34]},"url":"/finance/quote/moex/gazp","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,29 ₽","relativeDelta":"0,26%","direction":"positive"},"weekDelta":{"absoluteDelta":"−2,56 ₽","relativeDelta":"−2,21%","direction":"negative"},"monthDelta":{"absoluteDelta":"−7,34 ₽","relativeDelta":"−6,08%","direction":"negative"},"yearDelta":{"absoluteDelta":"−9,50 ₽","relativeDelta":"−7,73%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−162,02 ₽","relativeDelta":"−58,84%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"299,48 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[302.22,301.28,300.4,299.76,299.26,297.8,297.12,297.14,297.04,297.52,298.24,291.58,291.82,291,291.78,298.44,297.52,296.52,294.44,298.96,298.14,299.48],"halfYearValue":[291.76,291.76,291.76,324.74,324.74,324.74,324.74,329.16,329.16,329.16,329.16,333.78,333.78,333.78,333.78,304.6,304.6,304.6,304.6,299.48,299.48,299.48],"allTimeValue":[120.6,89.5,200.48,426.94,689.7,305.45,295,256.75,359.2,317.5,256.3,304.18,316.5,335.26,333.48,291.2,291.76,324.74,329.16,333.78,304.6,299.48],"monthValue":[311.14,316.92,313.94,309.22,309.46,311.82,312.46,312.22,306.06,306.18,302.16,303.24,301.14,301.24,303.74,308,300.4,297,297.7,291.2,296.76,299.48],"yearValue":[316.5,327.2,331.68,314.22,340.64,331.8,313.58,291.2,295.4,297.9,311.48,326.84,330.2,332.8,329.16,348,339.2,324.98,327.3,311.14,303.24,299.48],"dayValue":[297.52,296.78,295.34,294.54,295.16,295.46,300.1,298.2,298.18,298.84,299.18,299.16,298.28,296.76,296.88,298.14,298.14,297.94,298,298.48,300.22,299.48],"quarterValue":[329.16,329.16,329.16,329.16,333.78,333.78,333.78,333.78,333.78,333.78,333.78,304.6,304.6,304.6,304.6,304.6,304.6,304.6,299.48,299.48,299.48,299.48]},"url":"/finance/quote/moex/t","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,72 ₽","relativeDelta":"0,92%","direction":"positive"},"weekDelta":{"absoluteDelta":"−2,74 ₽","relativeDelta":"−0,91%","direction":"negative"},"monthDelta":{"absoluteDelta":"−11,66 ₽","relativeDelta":"−3,75%","direction":"negative"},"yearDelta":{"absoluteDelta":"−17,02 ₽","relativeDelta":"−5,38%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"178,88 ₽","relativeDelta":"148,33%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"47,44 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[48.38,47.53,48.02,47.73,46.77,46.83,46.63,46.68,46.69,46.61,46.61,45.35,43.78,43.15,44.03,45.74,45.83,44.73,44.9,46.93,46.89,47.44],"halfYearValue":[74.44,74.44,74.44,74.44,74.64,74.64,74.64,74.64,74.64,74.64,74.64,63.92,63.92,63.92,63.92,63.92,63.92,63.92,47.44,47.44,47.44,47.44],"allTimeValue":[114,797.94,598.1,197.6,62,64.6,59.8,141.65,74.41,64.1,145.53,125.8,186.89,301.78,111.02,87,89.35,69.31,74.44,74.64,63.92,47.44],"monthValue":[56.9,57.33,57.24,56.34,56.41,55.62,56.24,56.67,54.84,53.72,50.1,50.1,47.86,48.22,47.62,49.49,48.02,46.82,46.69,43.78,47.13,47.44],"yearValue":[84.46,86.06,86.07,84.79,90.86,80.11,72.24,65.7,66.26,64.89,75.06,78.8,71.28,73.99,74.61,73.29,73.7,65.53,66.37,55.73,50.1,47.44],"dayValue":[45.08,45.14,44.82,44.9,45.06,45.54,47.09,46.75,46.82,46.95,47.1,46.9,47.08,47.2,46.97,47.03,47.03,47.18,46.85,47.42,47.46,47.44],"quarterValue":[74.64,74.64,74.64,74.64,74.64,74.64,63.92,63.92,63.92,63.92,63.92,63.92,63.92,63.92,63.92,63.92,47.44,47.44,47.44,47.44,47.44,47.44]},"url":"/finance/quote/moex/mtlr","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,31 ₽","relativeDelta":"0,66%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,94 ₽","relativeDelta":"−1,94%","direction":"negative"},"monthDelta":{"absoluteDelta":"−9,46 ₽","relativeDelta":"−16,63%","direction":"negative"},"yearDelta":{"absoluteDelta":"−37,02 ₽","relativeDelta":"−43,83%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−66,56 ₽","relativeDelta":"−58,39%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"322,36 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[323.73,322.9,322.92,322.46,322.25,322.22,322,322.42,322.85,322.89,323.33,320.42,320.06,320.11,321.03,321.23,321.02,321.03,319.82,322.22,322.26,322.36],"halfYearValue":[306.7,306.7,306.7,306.7,306.38,306.38,306.38,306.38,306.38,306.38,306.38,317.51,317.51,317.51,317.51,317.51,317.51,317.51,322.36,322.36,322.36,322.36],"allTimeValue":[49.65,93.79,38.05,105.56,88.5,99.62,62.9,139.97,195.29,207.81,202.78,280.61,118.8,264.12,318.12,316.03,309.44,302.48,306.7,306.38,317.51,322.36],"monthValue":[323.75,326.95,324.2,322.98,323.72,325.23,323.25,322.79,322.72,322.61,320.05,322.5,320.57,321.19,322.99,326.75,322.92,322.19,322.96,320,321.88,322.36],"yearValue":[312,316.15,321.58,304.95,314.17,310.5,291.6,281.9,287.55,299.09,305.2,301.96,299.04,304.92,305.2,315,320.77,318.98,326.5,320.39,320.05,322.36],"dayValue":[320.84,320.85,319.58,319.82,320.17,320.25,322.58,322.01,322.23,322.24,322.17,322.17,322.03,322.24,322.28,322.39,322.7,321.79,322.37,321.89,322.37,322.36],"quarterValue":[306.38,306.38,306.38,306.38,306.38,306.38,317.51,317.51,317.51,317.51,317.51,317.51,317.51,317.51,317.51,317.51,322.36,322.36,322.36,322.36,322.36,322.36]},"url":"/finance/quote/moex/sber","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,48 ₽","relativeDelta":"0,15%","direction":"positive"},"weekDelta":{"absoluteDelta":"−1,37 ₽","relativeDelta":"−0,42%","direction":"negative"},"monthDelta":{"absoluteDelta":"−1,39 ₽","relativeDelta":"−0,43%","direction":"negative"},"yearDelta":{"absoluteDelta":"10,36 ₽","relativeDelta":"3,32%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"272,71 ₽","relativeDelta":"549,27%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"13:20","dateInfo":"11.06.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"46,30 ₽","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 13:20, дата 11.06.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/GTRK.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7900","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,20 ₽","relativeDelta":"−2,53%","direction":"negative"},"weekDelta":{"absoluteDelta":"−7,90 ₽","relativeDelta":"−14,58%","direction":"negative"},"monthDelta":{"absoluteDelta":"−27,50 ₽","relativeDelta":"−37,26%","direction":"negative"},"yearDelta":{"absoluteDelta":"−163 ₽","relativeDelta":"−77,88%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−86,95 ₽","relativeDelta":"−65,25%","direction":"negative"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"isPredictExp":false,"showPredictTeaser":false,"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"npU90O/9I/QOtMCReFKh4A==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"d408w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"d4083":{"state":{"items":[{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"subtitle":"444 предложения от 85 банков","text":"444 предложения от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1781175050321938-5656322630245879374-balancer-l7leveler-kubr-yp-sas-8-BAL","osagoPlusCashback":{"cashbackPercent":"до 40%","text":"Оформите ОСАГО с кешбэком Плюса"}},{"subtitle":"Предложения от 27 банков","text":"Предложения от 27 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"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-finsearch/19821552/finance_dAyYWcUHdPqkKvXjKP7m/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_67WJHfWcVIMm8dnmAQWy/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_pN9mmBmZFK5xPJOO9IQW/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_bhx4yB5Exg6lIJ6FQkOo/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_GUk1E1WXSxgFRGUwhLZi/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_iORQxyAv4AL9G7AQS5zA/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_FbtGzUVL6Ixbbdx7fosz/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_rLEuA3AdPSDf5Z8dLS9N/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_zDhcp82mPUkrw7TQyGCD/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WD0Y8kQ2Q791oCSZq9nO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_3LkcdL53T7aLGLZg6429/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_yUO5Uk0fop69AvvDCD85/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_23JPL9u4iDigZl0bPyn6/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_pmyoPM0wRRmXQV9XER12/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_KIlGFDHEoCVY6P4Xsl6U/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_8Tf112UpjyIRvGt29rXp/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_DLoY2o8D1kghiUE9ZSCd/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_b469uSyb4VBAFltc0RXl/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_klUL8r1OMeAegtB0yXnU/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_nR82GvwAQR9wjbNsTxWO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_XG1GWI7nglxhkFRZoouP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_TupcySkKlWT3bqwoQepq/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_2bKSIQEMb1WXaGZ1b4VI/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_7EqpHXpDz2yFjKzVjnvb/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_Mal2jeC00tnYDEw2Gekm/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_087ODFzMSSvIfjT9a5oE/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_E2Z17qYEvs9U2PQe9y2r/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_wqYSAWBv5w0Qryb2OL6s/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_gYXq1QOVHVXlSevowmFR/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_4vJIc7Vrj8fRmwz5sMt9/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WhDUkLc8QncEwTCfqbah/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_A0OphCVqny4ORloE4PUe/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_EZC9HQXqPXBw48kMTVmG/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"d408w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"d4084":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Ричмонд","title":"Ричмонд","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Ричмонд","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%20GTRK&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":"d408w06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}