Стоимость акции Хэдхантера (HEAD) за последний месяц опустилась на 88,00 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
HEADХэдхантерБиржа MOEX, время открытия 21:00, дата 25.05.2026
{"ibgu0":{"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%2BHEAD%26ncrnd%3D91824","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%2BHEAD%26ncrnd%3D91824&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":"1779732824945514-12033081921680953794-balancer-l7leveler-kubr-yp-klg-130-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":"[$query]","from":"tabbar"}}]},"context":{"query":"котировки HEAD","reqid":"1779732824945514-12033081921680953794-balancer-l7leveler-kubr-yp-klg-130-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки HEAD\"}","selectedTabId":"finance","counters":{"type":"b","data":{"$header":"ibguz000","logo":"ibguz001","advanced-search":"ibguz002","login":"ibguz004","usermenu":"ibguz005","market-cart":"ibguz007","more-button":"ibguz008","cbir":"ibguz009","clear":"ibguz00a","submit":"ibguz00b","alice":"ibguz00c","favorites":"ibguz00d","weather-informer":"ibguz00e","$navigation":"ibguz00f","item":"ibguz01i","tab-search":"ibguz011","tab-alice_chat":"ibguz013","tab-finance":"ibguz015","tab-images":"ibguz017","tab-video":"ibguz019","tab-maps":"ibguz01b","tab-shopping":"ibguz01d","tab-realty":"ibguz01f","tab-translate":"ibguz01h","tab-all":"ibguz01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"7653040421779732820"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ibguw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"ibgu1":{"state":{"title":"Акции Хэдхантер (HEAD)","subtitle":"Стоимость акции Хэдхантера (HEAD) за последний месяц опустилась на 88,00 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ibguw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"ibgu2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"6","open":"2880","close":"2880","value":"2880","low":"2880","high":"2880","ts":"1779681300"},{"volume":"5","open":"2880","close":"2880","value":"2880","low":"2880","high":"2880","ts":"1779681600"},{"volume":"15","open":"2877","close":"2879","value":"2879","low":"2877","high":"2879","ts":"1779681900"},{"volume":"12","open":"2878","close":"2879","value":"2879","low":"2877","high":"2879","ts":"1779682200"},{"volume":"22","open":"2876","close":"2876","value":"2876","low":"2876","high":"2876","ts":"1779682500"},{"volume":"4","open":"2877","close":"2877","value":"2877","low":"2877","high":"2877","ts":"1779682800"},{"volume":"60","open":"2877","close":"2876","value":"2876","low":"2876","high":"2877","ts":"1779683100"},{"volume":"3","open":"2876","close":"2876","value":"2876","low":"2876","high":"2876","ts":"1779683400"},{"volume":"2562","open":"2877","close":"2878","value":"2878","low":"2872","high":"2878","ts":"1779683700"},{"volume":"1","open":"2875","close":"2875","value":"2875","low":"2875","high":"2875","ts":"1779684000"},{"volume":"3","open":"2873","close":"2873","value":"2873","low":"2873","high":"2873","ts":"1779684300"},{"volume":"48","open":"2874","close":"2873","value":"2873","low":"2873","high":"2874","ts":"1779684600"},{"volume":"2","open":"2874","close":"2875","value":"2875","low":"2874","high":"2875","ts":"1779684900"},{"volume":"7","open":"2873","close":"2875","value":"2875","low":"2873","high":"2875","ts":"1779685200"},{"volume":"801","open":"2873","close":"2874","value":"2874","low":"2872","high":"2875","ts":"1779685500"},{"volume":"6","open":"2875","close":"2875","value":"2875","low":"2875","high":"2875","ts":"1779685800"},{"volume":"2","open":"2875","close":"2875","value":"2875","low":"2875","high":"2875","ts":"1779686100"},{"volume":"4","open":"2877","close":"2877","value":"2877","low":"2877","high":"2877","ts":"1779686400"},{"volume":"13","open":"2875","close":"2875","value":"2875","low":"2874","high":"2875","ts":"1779686700"},{"volume":"5","open":"2874","close":"2874","value":"2874","low":"2874","high":"2874","ts":"1779687000"},{"volume":"3","open":"2874","close":"2873","value":"2873","low":"2873","high":"2874","ts":"1779687300"},{"volume":"1","open":"2873","close":"2873","value":"2873","low":"2873","high":"2873","ts":"1779687600"},{"volume":"9","open":"2873","close":"2874","value":"2874","low":"2873","high":"2874","ts":"1779687900"},{"volume":"16","open":"2873","close":"2873","value":"2873","low":"2873","high":"2873","ts":"1779688200"},{"volume":"301","open":"2873","close":"2872","value":"2872","low":"2872","high":"2873","ts":"1779688500"},{"volume":"35","open":"2872","close":"2872","value":"2872","low":"2872","high":"2872","ts":"1779688800"},{"volume":"4","open":"2872","close":"2872","value":"2872","low":"2872","high":"2872","ts":"1779689100"},{"volume":"14","open":"2873","close":"2873","value":"2873","low":"2872","high":"2873","ts":"1779689400"},{"volume":"1078","open":"2878","close":"2875","value":"2875","low":"2872","high":"2878","ts":"1779689700"},{"volume":"3","open":"2876","close":"2878","value":"2878","low":"2876","high":"2878","ts":"1779690000"},{"volume":"15","open":"2880","close":"2878","value":"2878","low":"2878","high":"2880","ts":"1779690300"},{"volume":"44","open":"2881","close":"2882","value":"2882","low":"2880","high":"2882","ts":"1779690600"},{"volume":"11","open":"2884","close":"2884","value":"2884","low":"2884","high":"2884","ts":"1779690900"},{"volume":"5","open":"2884","close":"2884","value":"2884","low":"2884","high":"2884","ts":"1779691200"},{"volume":"2","open":"2883","close":"2883","value":"2883","low":"2883","high":"2883","ts":"1779691500"},{"volume":"2","open":"2884","close":"2882","value":"2882","low":"2882","high":"2884","ts":"1779691800"},{"volume":"10","open":"2879","close":"2879","value":"2879","low":"2879","high":"2879","ts":"1779692100"},{"volume":"514","open":"2877","close":"2879","value":"2879","low":"2877","high":"2881","ts":"1779692400"},{"volume":"118","open":"2877","close":"2874","value":"2874","low":"2874","high":"2877","ts":"1779692700"},{"volume":"282","open":"2874","close":"2873","value":"2873","low":"2873","high":"2875","ts":"1779693000"},{"volume":"107","open":"2874","close":"2877","value":"2877","low":"2874","high":"2877","ts":"1779693300"},{"volume":"5","open":"2874","close":"2876","value":"2876","low":"2874","high":"2876","ts":"1779693600"},{"volume":"294","open":"2879","close":"2880","value":"2880","low":"2875","high":"2880","ts":"1779693900"},{"volume":"8","open":"2875","close":"2875","value":"2875","low":"2875","high":"2875","ts":"1779694200"},{"volume":"147","open":"2876","close":"2876","value":"2876","low":"2874","high":"2876","ts":"1779694500"},{"volume":"4","open":"2878","close":"2878","value":"2878","low":"2878","high":"2878","ts":"1779694800"},{"volume":"17","open":"2878","close":"2877","value":"2877","low":"2877","high":"2878","ts":"1779695100"},{"volume":"20","open":"2877","close":"2877","value":"2877","low":"2877","high":"2878","ts":"1779695400"},{"volume":"13","open":"2873","close":"2876","value":"2876","low":"2873","high":"2876","ts":"1779695700"},{"volume":"11","open":"2873","close":"2873","value":"2873","low":"2873","high":"2873","ts":"1779696000"},{"volume":"29","open":"2871","close":"2871","value":"2871","low":"2871","high":"2872","ts":"1779696300"},{"volume":"39","open":"2873","close":"2873","value":"2873","low":"2872","high":"2875","ts":"1779696600"},{"volume":"40","open":"2873","close":"2873","value":"2873","low":"2873","high":"2873","ts":"1779696900"},{"volume":"53","open":"2875","close":"2876","value":"2876","low":"2875","high":"2876","ts":"1779697200"},{"volume":"372","open":"2875","close":"2873","value":"2873","low":"2872","high":"2876","ts":"1779697500"},{"volume":"1527","open":"2871","close":"2868","value":"2868","low":"2868","high":"2871","ts":"1779697800"},{"volume":"26","open":"2868","close":"2868","value":"2868","low":"2868","high":"2869","ts":"1779698100"},{"volume":"34","open":"2871","close":"2870","value":"2870","low":"2870","high":"2873","ts":"1779698400"},{"volume":"65","open":"2869","close":"2869","value":"2869","low":"2869","high":"2870","ts":"1779698700"},{"volume":"170","open":"2869","close":"2871","value":"2871","low":"2869","high":"2871","ts":"1779699000"},{"volume":"32","open":"2876","close":"2875","value":"2875","low":"2875","high":"2877","ts":"1779699300"},{"volume":"2197","open":"2877","close":"2884","value":"2884","low":"2876","high":"2885","ts":"1779699600"},{"volume":"114","open":"2884","close":"2883","value":"2883","low":"2882","high":"2884","ts":"1779699900"},{"volume":"74","open":"2885","close":"2883","value":"2883","low":"2883","high":"2885","ts":"1779700200"},{"volume":"26","open":"2882","close":"2884","value":"2884","low":"2882","high":"2884","ts":"1779700500"},{"volume":"528","open":"2880","close":"2877","value":"2877","low":"2877","high":"2880","ts":"1779700800"},{"volume":"32","open":"2879","close":"2881","value":"2881","low":"2879","high":"2881","ts":"1779701100"},{"volume":"70","open":"2880","close":"2879","value":"2879","low":"2879","high":"2881","ts":"1779701400"},{"volume":"56","open":"2881","close":"2881","value":"2881","low":"2880","high":"2882","ts":"1779701700"},{"volume":"48","open":"2888","close":"2887","value":"2887","low":"2886","high":"2888","ts":"1779702000"},{"volume":"27","open":"2889","close":"2889","value":"2889","low":"2889","high":"2889","ts":"1779702300"},{"volume":"392","open":"2888","close":"2885","value":"2885","low":"2885","high":"2888","ts":"1779702600"},{"volume":"97","open":"2885","close":"2885","value":"2885","low":"2885","high":"2886","ts":"1779702900"},{"volume":"42","open":"2889","close":"2887","value":"2887","low":"2887","high":"2889","ts":"1779703200"},{"volume":"29","open":"2885","close":"2885","value":"2885","low":"2885","high":"2885","ts":"1779703500"},{"volume":"92","open":"2885","close":"2885","value":"2885","low":"2885","high":"2886","ts":"1779703800"},{"volume":"433","open":"2889","close":"2892","value":"2892","low":"2889","high":"2892","ts":"1779704100"},{"volume":"27","open":"2889","close":"2888","value":"2888","low":"2888","high":"2889","ts":"1779704400"},{"volume":"89","open":"2889","close":"2889","value":"2889","low":"2889","high":"2890","ts":"1779704700"},{"volume":"25","open":"2888","close":"2888","value":"2888","low":"2888","high":"2890","ts":"1779705000"},{"volume":"65","open":"2888","close":"2889","value":"2889","low":"2888","high":"2890","ts":"1779705300"},{"volume":"27","open":"2887","close":"2885","value":"2885","low":"2885","high":"2887","ts":"1779705600"},{"volume":"26","open":"2887","close":"2887","value":"2887","low":"2887","high":"2887","ts":"1779705900"},{"volume":"88","open":"2887","close":"2886","value":"2886","low":"2885","high":"2888","ts":"1779706200"},{"volume":"35","open":"2886","close":"2886","value":"2886","low":"2886","high":"2888","ts":"1779706500"},{"volume":"34","open":"2889","close":"2889","value":"2889","low":"2889","high":"2889","ts":"1779706800"},{"volume":"26","open":"2888","close":"2888","value":"2888","low":"2888","high":"2890","ts":"1779707100"},{"volume":"44","open":"2888","close":"2888","value":"2888","low":"2888","high":"2889","ts":"1779707400"},{"volume":"200","open":"2886","close":"2885","value":"2885","low":"2885","high":"2887","ts":"1779707700"},{"volume":"52","open":"2887","close":"2887","value":"2887","low":"2887","high":"2889","ts":"1779708000"},{"volume":"183","open":"2886","close":"2886","value":"2886","low":"2886","high":"2888","ts":"1779708300"},{"volume":"26","open":"2887","close":"2885","value":"2885","low":"2885","high":"2887","ts":"1779708600"},{"volume":"137","open":"2889","close":"2889","value":"2889","low":"2889","high":"2891","ts":"1779708900"},{"volume":"69","open":"2890","close":"2890","value":"2890","low":"2888","high":"2890","ts":"1779709200"},{"volume":"107","open":"2884","close":"2881","value":"2881","low":"2881","high":"2884","ts":"1779709500"},{"volume":"25","open":"2879","close":"2879","value":"2879","low":"2879","high":"2879","ts":"1779709800"},{"volume":"178","open":"2881","close":"2881","value":"2881","low":"2880","high":"2882","ts":"1779710100"},{"volume":"482","open":"2884","close":"2882","value":"2882","low":"2881","high":"2884","ts":"1779710400"},{"volume":"168","open":"2883","close":"2884","value":"2884","low":"2882","high":"2885","ts":"1779710700"},{"volume":"113","open":"2882","close":"2879","value":"2879","low":"2879","high":"2882","ts":"1779711000"},{"volume":"197","open":"2881","close":"2883","value":"2883","low":"2881","high":"2885","ts":"1779711300"},{"volume":"395","open":"2891","close":"2891","value":"2891","low":"2890","high":"2892","ts":"1779711600"},{"volume":"1054","open":"2902","close":"2905","value":"2905","low":"2901","high":"2906","ts":"1779711900"},{"volume":"174","open":"2906","close":"2905","value":"2905","low":"2905","high":"2906","ts":"1779712200"},{"volume":"325","open":"2906","close":"2905","value":"2905","low":"2905","high":"2906","ts":"1779712500"},{"volume":"438","open":"2904","close":"2903","value":"2903","low":"2903","high":"2904","ts":"1779712800"},{"volume":"4363","open":"2910","close":"2915","value":"2915","low":"2910","high":"2919","ts":"1779713100"},{"volume":"1704","open":"2920","close":"2920","value":"2920","low":"2916","high":"2920","ts":"1779713400"},{"volume":"322","open":"2917","close":"2920","value":"2920","low":"2917","high":"2920","ts":"1779713700"},{"volume":"7741","open":"2914","close":"2899","value":"2899","low":"2895","high":"2917","ts":"1779714000"},{"volume":"261","open":"2895","close":"2896","value":"2896","low":"2895","high":"2898","ts":"1779714300"},{"volume":"165","open":"2895","close":"2894","value":"2894","low":"2894","high":"2897","ts":"1779714600"},{"volume":"207","open":"2898","close":"2896","value":"2896","low":"2896","high":"2899","ts":"1779714900"},{"volume":"156","open":"2892","close":"2891","value":"2891","low":"2891","high":"2893","ts":"1779715200"},{"volume":"625","open":"2895","close":"2892","value":"2892","low":"2891","high":"2897","ts":"1779715500"},{"volume":"140","open":"2897","close":"2895","value":"2895","low":"2894","high":"2897","ts":"1779715800"},{"volume":"1776","open":"2886","close":"2881","value":"2881","low":"2881","high":"2887","ts":"1779716100"},{"volume":"144","open":"2884","close":"2882","value":"2882","low":"2882","high":"2884","ts":"1779716400"},{"volume":"744","open":"2892","close":"2885","value":"2885","low":"2885","high":"2893","ts":"1779716700"},{"volume":"1102","open":"2888","close":"2891","value":"2891","low":"2887","high":"2893","ts":"1779717000"},{"volume":"265","open":"2894","close":"2892","value":"2892","low":"2892","high":"2894","ts":"1779717300"},{"volume":"70","open":"2888","close":"2886","value":"2886","low":"2885","high":"2888","ts":"1779717600"},{"volume":"467","open":"2887","close":"2887","value":"2887","low":"2885","high":"2888","ts":"1779717900"},{"volume":"379","open":"2886","close":"2885","value":"2885","low":"2885","high":"2887","ts":"1779718200"},{"volume":"480","open":"2885","close":"2885","value":"2885","low":"2885","high":"2886","ts":"1779718500"},{"volume":"296","open":"2871","close":"2871","value":"2871","low":"2871","high":"2872","ts":"1779718800"},{"volume":"234","open":"2878","close":"2878","value":"2878","low":"2877","high":"2880","ts":"1779719100"},{"volume":"685","open":"2879","close":"2877","value":"2877","low":"2877","high":"2882","ts":"1779719400"},{"volume":"389","open":"2881","close":"2882","value":"2882","low":"2880","high":"2884","ts":"1779719700"},{"volume":"99","open":"2885","close":"2883","value":"2883","low":"2883","high":"2885","ts":"1779720000"},{"volume":"371","open":"2887","close":"2889","value":"2889","low":"2887","high":"2891","ts":"1779720300"},{"volume":"29","open":"2891","close":"2890","value":"2890","low":"2890","high":"2891","ts":"1779720600"},{"volume":"357","open":"2888","close":"2893","value":"2893","low":"2888","high":"2893","ts":"1779720900"},{"volume":"34","open":"2894","close":"2894","value":"2894","low":"2894","high":"2895","ts":"1779721200"},{"volume":"913","open":"2888","close":"2887","value":"2887","low":"2884","high":"2890","ts":"1779721500"},{"volume":"325","open":"2891","close":"2894","value":"2894","low":"2887","high":"2894","ts":"1779721800"},{"volume":"277","open":"2890","close":"2892","value":"2892","low":"2890","high":"2892","ts":"1779722100"},{"volume":"28","open":"2890","close":"2891","value":"2891","low":"2890","high":"2891","ts":"1779722400"},{"volume":"631","open":"2893","close":"2895","value":"2895","low":"2891","high":"2895","ts":"1779722700"},{"volume":"97","open":"2897","close":"2899","value":"2899","low":"2897","high":"2899","ts":"1779723000"},{"volume":"14","open":"2900","close":"2898","value":"2898","low":"2898","high":"2900","ts":"1779723300"},{"volume":"34","open":"2898","close":"2898","value":"2898","low":"2898","high":"2900","ts":"1779723600"},{"volume":"13","open":"2897","close":"2897","value":"2897","low":"2897","high":"2897","ts":"1779723900"},{"volume":"51","open":"2899","close":"2899","value":"2899","low":"2898","high":"2899","ts":"1779724200"},{"volume":"3","open":"2899","close":"2899","value":"2899","low":"2899","high":"2899","ts":"1779724500"},{"volume":"83","open":"2898","close":"2899","value":"2899","low":"2897","high":"2899","ts":"1779724800"},{"volume":"89","open":"2895","close":"2896","value":"2896","low":"2895","high":"2896","ts":"1779725100"},{"volume":"12","open":"2898","close":"2897","value":"2897","low":"2897","high":"2898","ts":"1779725400"},{"volume":"92","open":"2893","close":"2894","value":"2894","low":"2892","high":"2894","ts":"1779725700"},{"volume":"11","open":"2891","close":"2889","value":"2889","low":"2889","high":"2891","ts":"1779726000"},{"volume":"3","open":"2888","close":"2888","value":"2888","low":"2888","high":"2888","ts":"1779726300"},{"volume":"3","open":"2889","close":"2888","value":"2888","low":"2888","high":"2889","ts":"1779726600"},{"volume":"14","open":"2888","close":"2888","value":"2888","low":"2888","high":"2888","ts":"1779726900"},{"volume":"2","open":"2887","close":"2887","value":"2887","low":"2887","high":"2887","ts":"1779727200"},{"volume":"6","open":"2887","close":"2888","value":"2888","low":"2887","high":"2888","ts":"1779727500"},{"volume":"50","open":"2887","close":"2887","value":"2887","low":"2887","high":"2887","ts":"1779727800"},{"volume":"30","open":"2883","close":"2883","value":"2883","low":"2883","high":"2884","ts":"1779728100"},{"volume":"10","open":"2886","close":"2887","value":"2887","low":"2886","high":"2887","ts":"1779728400"},{"volume":"6","open":"2891","close":"2892","value":"2892","low":"2891","high":"2892","ts":"1779728700"},{"volume":"56","open":"2892","close":"2893","value":"2893","low":"2892","high":"2893","ts":"1779729000"},{"volume":"11","open":"2894","close":"2894","value":"2894","low":"2894","high":"2894","ts":"1779729300"},{"volume":"50","open":"2894","close":"2893","value":"2893","low":"2891","high":"2894","ts":"1779729600"},{"volume":"1253","open":"2891","close":"2884","value":"2884","low":"2881","high":"2891","ts":"1779729900"},{"volume":"479","open":"2886","close":"2887","value":"2887","low":"2884","high":"2888","ts":"1779730200"},{"volume":"29","open":"2886","close":"2886","value":"2886","low":"2884","high":"2886","ts":"1779730500"},{"volume":"72","open":"2886","close":"2884","value":"2884","low":"2884","high":"2886","ts":"1779730800"},{"volume":"97","open":"2883","close":"2885","value":"2885","low":"2883","high":"2885","ts":"1779731100"},{"volume":"22","open":"2884","close":"2883","value":"2883","low":"2883","high":"2884","ts":"1779731400"},{"volume":"2","open":"2884","close":"2884","value":"2884","low":"2884","high":"2884","ts":"1779731700"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"1","open":"2838","close":"2838","value":"2838","low":"2838","high":"2838","ts":"1779123600"},{"volume":"11","open":"2829","close":"2831","value":"2831","low":"2829","high":"2831","ts":"1779127200"},{"volume":"403","open":"2828","close":"2827","value":"2827","low":"2826","high":"2828","ts":"1779130800"},{"volume":"61","open":"2824","close":"2821","value":"2821","low":"2821","high":"2824","ts":"1779134400"},{"volume":"10","open":"2824","close":"2824","value":"2824","low":"2824","high":"2824","ts":"1779159600"},{"volume":"506","open":"2834","close":"2832","value":"2832","low":"2832","high":"2835","ts":"1779163200"},{"volume":"32","open":"2832","close":"2830","value":"2830","low":"2830","high":"2832","ts":"1779166800"},{"volume":"240","open":"2823","close":"2821","value":"2821","low":"2821","high":"2824","ts":"1779170400"},{"volume":"368","open":"2821","close":"2820","value":"2820","low":"2820","high":"2821","ts":"1779174000"},{"volume":"3263","open":"2814","close":"2811","value":"2811","low":"2807","high":"2814","ts":"1779177600"},{"volume":"159","open":"2820","close":"2820","value":"2820","low":"2820","high":"2822","ts":"1779181200"},{"volume":"102","open":"2822","close":"2821","value":"2821","low":"2821","high":"2822","ts":"1779184800"},{"volume":"99","open":"2824","close":"2824","value":"2824","low":"2823","high":"2824","ts":"1779188400"},{"volume":"637","open":"2853","close":"2854","value":"2854","low":"2853","high":"2855","ts":"1779192000"},{"volume":"248","open":"2866","close":"2866","value":"2866","low":"2866","high":"2867","ts":"1779195600"},{"volume":"463","open":"2890","close":"2891","value":"2891","low":"2888","high":"2891","ts":"1779199200"},{"volume":"10","open":"2889","close":"2889","value":"2889","low":"2889","high":"2889","ts":"1779202800"},{"volume":"6","open":"2876","close":"2876","value":"2876","low":"2876","high":"2876","ts":"1779206400"},{"volume":"19","open":"2876","close":"2876","value":"2876","low":"2876","high":"2876","ts":"1779210000"},{"volume":"1","open":"2877","close":"2877","value":"2877","low":"2877","high":"2877","ts":"1779213600"},{"volume":"1","open":"2877","close":"2877","value":"2877","low":"2877","high":"2877","ts":"1779217200"},{"volume":"94","open":"2879","close":"2878","value":"2878","low":"2878","high":"2879","ts":"1779220800"},{"volume":"3","open":"2876","close":"2876","value":"2876","low":"2876","high":"2876","ts":"1779246000"},{"volume":"298","open":"2871","close":"2870","value":"2870","low":"2869","high":"2871","ts":"1779249600"},{"volume":"1","open":"2872","close":"2872","value":"2872","low":"2872","high":"2872","ts":"1779253200"},{"volume":"59","open":"2860","close":"2861","value":"2861","low":"2860","high":"2862","ts":"1779256800"},{"volume":"350","open":"2860","close":"2858","value":"2858","low":"2857","high":"2860","ts":"1779260400"},{"volume":"149","open":"2881","close":"2881","value":"2881","low":"2881","high":"2883","ts":"1779264000"},{"volume":"131","open":"2875","close":"2877","value":"2877","low":"2875","high":"2878","ts":"1779267600"},{"volume":"45","open":"2880","close":"2881","value":"2881","low":"2880","high":"2881","ts":"1779271200"},{"volume":"42","open":"2891","close":"2890","value":"2890","low":"2890","high":"2892","ts":"1779274800"},{"volume":"43","open":"2881","close":"2882","value":"2882","low":"2881","high":"2882","ts":"1779278400"},{"volume":"228","open":"2901","close":"2902","value":"2902","low":"2899","high":"2903","ts":"1779282000"},{"volume":"687","open":"2903","close":"2905","value":"2905","low":"2902","high":"2905","ts":"1779285600"},{"volume":"1","open":"2907","close":"2907","value":"2907","low":"2907","high":"2907","ts":"1779289200"},{"volume":"89","open":"2892","close":"2892","value":"2892","low":"2892","high":"2892","ts":"1779292800"},{"volume":"7","open":"2894","close":"2895","value":"2895","low":"2894","high":"2895","ts":"1779296400"},{"volume":"43","open":"2891","close":"2890","value":"2890","low":"2890","high":"2891","ts":"1779300000"},{"volume":"11","open":"2890","close":"2890","value":"2890","low":"2889","high":"2890","ts":"1779303600"},{"volume":"35","open":"2886","close":"2885","value":"2885","low":"2885","high":"2886","ts":"1779307200"},{"volume":"30","open":"2885","close":"2885","value":"2885","low":"2885","high":"2885","ts":"1779332400"},{"volume":"1","open":"2889","close":"2889","value":"2889","low":"2889","high":"2889","ts":"1779336000"},{"volume":"3","open":"2892","close":"2892","value":"2892","low":"2892","high":"2892","ts":"1779339600"},{"volume":"64","open":"2890","close":"2890","value":"2890","low":"2890","high":"2892","ts":"1779343200"},{"volume":"117","open":"2890","close":"2891","value":"2891","low":"2890","high":"2891","ts":"1779346800"},{"volume":"240","open":"2883","close":"2885","value":"2885","low":"2883","high":"2885","ts":"1779350400"},{"volume":"429","open":"2879","close":"2883","value":"2883","low":"2879","high":"2883","ts":"1779354000"},{"volume":"114","open":"2876","close":"2878","value":"2878","low":"2876","high":"2878","ts":"1779357600"},{"volume":"40","open":"2879","close":"2879","value":"2879","low":"2879","high":"2879","ts":"1779361200"},{"volume":"291","open":"2908","close":"2909","value":"2909","low":"2907","high":"2910","ts":"1779364800"},{"volume":"3145","open":"2917","close":"2919","value":"2919","low":"2917","high":"2919","ts":"1779368400"},{"volume":"204","open":"2927","close":"2927","value":"2927","low":"2925","high":"2928","ts":"1779372000"},{"volume":"2","open":"2921","close":"2921","value":"2921","low":"2921","high":"2921","ts":"1779375600"},{"volume":"15","open":"2914","close":"2913","value":"2913","low":"2913","high":"2914","ts":"1779379200"},{"volume":"108","open":"2911","close":"2909","value":"2909","low":"2909","high":"2911","ts":"1779382800"},{"volume":"47","open":"2908","close":"2909","value":"2909","low":"2906","high":"2909","ts":"1779386400"},{"volume":"87","open":"2910","close":"2909","value":"2909","low":"2909","high":"2910","ts":"1779390000"},{"volume":"36","open":"2905","close":"2905","value":"2905","low":"2905","high":"2905","ts":"1779393600"},{"volume":"2","open":"2905","close":"2905","value":"2905","low":"2905","high":"2905","ts":"1779418800"},{"volume":"16","open":"2911","close":"2911","value":"2911","low":"2911","high":"2911","ts":"1779422400"},{"volume":"11","open":"2910","close":"2910","value":"2910","low":"2910","high":"2910","ts":"1779426000"},{"volume":"13","open":"2915","close":"2915","value":"2915","low":"2915","high":"2915","ts":"1779429600"},{"volume":"678","open":"2920","close":"2922","value":"2922","low":"2920","high":"2924","ts":"1779433200"},{"volume":"49","open":"2916","close":"2917","value":"2917","low":"2916","high":"2918","ts":"1779436800"},{"volume":"26","open":"2907","close":"2907","value":"2907","low":"2907","high":"2907","ts":"1779440400"},{"volume":"58","open":"2911","close":"2909","value":"2909","low":"2909","high":"2911","ts":"1779444000"},{"volume":"239","open":"2912","close":"2912","value":"2912","low":"2912","high":"2914","ts":"1779447600"},{"volume":"396","open":"2908","close":"2908","value":"2908","low":"2907","high":"2910","ts":"1779451200"},{"volume":"348","open":"2902","close":"2904","value":"2904","low":"2902","high":"2904","ts":"1779454800"},{"volume":"164","open":"2883","close":"2882","value":"2882","low":"2882","high":"2884","ts":"1779458400"},{"volume":"2","open":"2884","close":"2884","value":"2884","low":"2884","high":"2884","ts":"1779462000"},{"volume":"3","open":"2889","close":"2889","value":"2889","low":"2889","high":"2889","ts":"1779465600"},{"volume":"8","open":"2888","close":"2888","value":"2888","low":"2888","high":"2888","ts":"1779469200"},{"volume":"9","open":"2889","close":"2887","value":"2887","low":"2887","high":"2889","ts":"1779472800"},{"volume":"12","open":"2885","close":"2884","value":"2884","low":"2884","high":"2885","ts":"1779476400"},{"volume":"23","open":"2889","close":"2889","value":"2889","low":"2889","high":"2889","ts":"1779480000"},{"volume":"8","open":"2889","close":"2889","value":"2889","low":"2889","high":"2889","ts":"1779516000"},{"volume":"1","open":"2885","close":"2885","value":"2885","low":"2885","high":"2885","ts":"1779519600"},{"volume":"21","open":"2884","close":"2886","value":"2886","low":"2884","high":"2886","ts":"1779523200"},{"volume":"1","open":"2880","close":"2880","value":"2880","low":"2880","high":"2880","ts":"1779526800"},{"volume":"58","open":"2879","close":"2879","value":"2879","low":"2878","high":"2879","ts":"1779530400"},{"volume":"6","open":"2878","close":"2878","value":"2878","low":"2878","high":"2878","ts":"1779534000"},{"volume":"46","open":"2879","close":"2878","value":"2878","low":"2878","high":"2879","ts":"1779537600"},{"volume":"12","open":"2877","close":"2877","value":"2877","low":"2877","high":"2877","ts":"1779541200"},{"volume":"8","open":"2876","close":"2876","value":"2876","low":"2876","high":"2876","ts":"1779544800"},{"volume":"2","open":"2879","close":"2879","value":"2879","low":"2879","high":"2879","ts":"1779548400"},{"volume":"30","open":"2889","close":"2889","value":"2889","low":"2889","high":"2889","ts":"1779602400"},{"volume":"37","open":"2882","close":"2880","value":"2880","low":"2880","high":"2882","ts":"1779606000"},{"volume":"1","open":"2881","close":"2881","value":"2881","low":"2881","high":"2881","ts":"1779609600"},{"volume":"7","open":"2881","close":"2879","value":"2879","low":"2879","high":"2881","ts":"1779613200"},{"volume":"2","open":"2878","close":"2878","value":"2878","low":"2878","high":"2878","ts":"1779616800"},{"volume":"1","open":"2877","close":"2877","value":"2877","low":"2877","high":"2877","ts":"1779620400"},{"volume":"2","open":"2878","close":"2878","value":"2878","low":"2878","high":"2878","ts":"1779624000"},{"volume":"1","open":"2880","close":"2880","value":"2880","low":"2880","high":"2880","ts":"1779627600"},{"volume":"2","open":"2881","close":"2882","value":"2882","low":"2881","high":"2882","ts":"1779631200"},{"volume":"9","open":"2881","close":"2880","value":"2880","low":"2880","high":"2881","ts":"1779634800"},{"volume":"6","open":"2880","close":"2880","value":"2880","low":"2880","high":"2880","ts":"1779678000"},{"volume":"2","open":"2874","close":"2875","value":"2875","low":"2874","high":"2875","ts":"1779681600"},{"volume":"301","open":"2873","close":"2872","value":"2872","low":"2872","high":"2873","ts":"1779685200"},{"volume":"10","open":"2879","close":"2879","value":"2879","low":"2879","high":"2879","ts":"1779688800"},{"volume":"13","open":"2873","close":"2876","value":"2876","low":"2873","high":"2876","ts":"1779692400"},{"volume":"32","open":"2876","close":"2875","value":"2875","low":"2875","high":"2877","ts":"1779696000"},{"volume":"97","open":"2885","close":"2885","value":"2885","low":"2885","high":"2886","ts":"1779699600"},{"volume":"35","open":"2886","close":"2886","value":"2886","low":"2886","high":"2888","ts":"1779703200"},{"volume":"178","open":"2881","close":"2881","value":"2881","low":"2880","high":"2882","ts":"1779706800"},{"volume":"322","open":"2917","close":"2920","value":"2920","low":"2917","high":"2920","ts":"1779710400"},{"volume":"265","open":"2894","close":"2892","value":"2892","low":"2892","high":"2894","ts":"1779714000"},{"volume":"357","open":"2888","close":"2893","value":"2893","low":"2888","high":"2893","ts":"1779717600"},{"volume":"4666","open":"2892","close":"2899","value":"2899","low":"2886","high":"2903","ts":"1779721200"},{"volume":"2516","open":"2897","close":"2883","value":"2883","low":"2883","high":"2899","ts":"1779724800"},{"volume":"3876","open":"2884","close":"2884","value":"2884","low":"2881","high":"2898","ts":"1779728400"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"97277","open":"2976","close":"2972","value":"2972","low":"2959","high":"2998","ts":"1776978000"},{"volume":"6779","open":"2972","close":"2982","value":"2982","low":"2964","high":"2987","ts":"1777064400"},{"volume":"7311","open":"2975","close":"2976","value":"2976","low":"2972","high":"2987","ts":"1777150800"},{"volume":"80059","open":"2976","close":"2971","value":"2971","low":"2964","high":"3000","ts":"1777237200"},{"volume":"9264","open":"2922","close":"2927","value":"2927","low":"2919","high":"2929","ts":"1777323600"},{"volume":"166168","open":"2929","close":"2925","value":"2925","low":"2872","high":"2948","ts":"1777410000"},{"volume":"94892","open":"2927","close":"2928","value":"2928","low":"2891","high":"2933","ts":"1777496400"},{"volume":"1699","open":"2971","close":"2973","value":"2973","low":"2968","high":"2975","ts":"1777669200"},{"volume":"9318","open":"2975","close":"2973","value":"2973","low":"2968","high":"2983","ts":"1777755600"},{"volume":"198521","open":"2974","close":"2918","value":"2918","low":"2907","high":"2985","ts":"1777842000"},{"volume":"7730","open":"2923","close":"2922","value":"2922","low":"2915","high":"2924","ts":"1777928400"},{"volume":"146023","open":"2922","close":"2913","value":"2913","low":"2904","high":"2935","ts":"1778014800"},{"volume":"131642","open":"2914","close":"2905","value":"2905","low":"2891","high":"2925","ts":"1778101200"},{"volume":"227203","open":"2910","close":"2888","value":"2888","low":"2857","high":"2912","ts":"1778187600"},{"volume":"285781","open":"2890","close":"2905","value":"2905","low":"2890","high":"2922","ts":"1778446800"},{"volume":"549639","open":"2668","close":"2711","value":"2711","low":"2651","high":"2723","ts":"1778533200"},{"volume":"42342","open":"2703","close":"2697","value":"2697","low":"2696","high":"2712","ts":"1778619600"},{"volume":"128166","open":"2697","close":"2699","value":"2699","low":"2678","high":"2709","ts":"1778706000"},{"volume":"588310","open":"2684","close":"2775","value":"2775","low":"2684","high":"2802","ts":"1778792400"},{"volume":"17924","open":"2777","close":"2773","value":"2773","low":"2764","high":"2785","ts":"1778878800"},{"volume":"18091","open":"2785","close":"2793","value":"2793","low":"2769","high":"2795","ts":"1778965200"},{"volume":"243714","open":"2795","close":"2821","value":"2821","low":"2757","high":"2840","ts":"1779051600"},{"volume":"229771","open":"2824","close":"2878","value":"2878","low":"2807","high":"2905","ts":"1779138000"},{"volume":"212081","open":"2876","close":"2885","value":"2885","low":"2855","high":"2915","ts":"1779224400"},{"volume":"245309","open":"2885","close":"2905","value":"2905","low":"2870","high":"2936","ts":"1779310800"},{"volume":"114442","open":"2905","close":"2889","value":"2889","low":"2872","high":"2930","ts":"1779397200"},{"volume":"7842","open":"2889","close":"2879","value":"2879","low":"2875","high":"2892","ts":"1779483600"},{"volume":"7431","open":"2889","close":"2880","value":"2880","low":"2876","high":"2891","ts":"1779570000"},{"volume":"161192","open":"2880","close":"2884","value":"2884","low":"2868","high":"2927","ts":"1779656400"}]},{"range":"year","tabText":"Год","data":[{"volume":"87998","open":"3054","close":"3006","value":"3006","low":"2989","high":"3079","ts":"1748206800"},{"volume":"115632","open":"3006","close":"3059","value":"3059","low":"2953","high":"3090","ts":"1748293200"},{"volume":"114902","open":"3063","close":"3079","value":"3079","low":"3016","high":"3090","ts":"1748379600"},{"volume":"88455","open":"3081","close":"3037","value":"3037","low":"3026","high":"3089","ts":"1748466000"},{"volume":"57803","open":"3037","close":"3058","value":"3058","low":"3017","high":"3078","ts":"1748552400"},{"volume":"200630","open":"3056","close":"3093","value":"3093","low":"2985","high":"3134","ts":"1748811600"},{"volume":"139746","open":"3080","close":"3147","value":"3147","low":"3070","high":"3151","ts":"1748898000"},{"volume":"200156","open":"3140","close":"3145","value":"3145","low":"3121","high":"3207","ts":"1748984400"},{"volume":"291405","open":"3164","close":"3245","value":"3245","low":"3128","high":"3285","ts":"1749070800"},{"volume":"239370","open":"3245","close":"3166","value":"3166","low":"3161","high":"3293","ts":"1749157200"},{"volume":"147929","open":"3210","close":"3165","value":"3165","low":"3123","high":"3238","ts":"1749416400"},{"volume":"372338","open":"3175","close":"3025","value":"3025","low":"2955","high":"3187","ts":"1749502800"},{"volume":"175956","open":"3046","close":"3031","value":"3031","low":"2986","high":"3066","ts":"1749589200"},{"volume":"57656","open":"3030","close":"3002","value":"3002","low":"2995","high":"3046","ts":"1749762000"},{"volume":"162358","open":"3002","close":"3066","value":"3066","low":"2993","high":"3083","ts":"1750021200"},{"volume":"121199","open":"3075","close":"3058","value":"3058","low":"3030","high":"3100","ts":"1750107600"},{"volume":"66358","open":"3057","close":"3061","value":"3061","low":"3030","high":"3086","ts":"1750194000"},{"volume":"112025","open":"3061","close":"3078","value":"3078","low":"3033","high":"3083","ts":"1750280400"},{"volume":"74435","open":"3080","close":"3048","value":"3048","low":"3040","high":"3088","ts":"1750366800"},{"volume":"119960","open":"3049","close":"3036","value":"3036","low":"2992","high":"3057","ts":"1750626000"},{"volume":"115547","open":"3035","close":"3063","value":"3063","low":"2997","high":"3070","ts":"1750712400"},{"volume":"205041","open":"3055","close":"3146","value":"3146","low":"3046","high":"3190","ts":"1750798800"},{"volume":"177810","open":"3147","close":"3103","value":"3103","low":"3065","high":"3160","ts":"1750885200"},{"volume":"260097","open":"3103","close":"3215","value":"3215","low":"3072","high":"3229","ts":"1750971600"},{"volume":"145696","open":"3220","close":"3233","value":"3233","low":"3170","high":"3258","ts":"1751230800"},{"volume":"112766","open":"3237","close":"3217","value":"3217","low":"3211","high":"3264","ts":"1751317200"},{"volume":"86844","open":"3231","close":"3220","value":"3220","low":"3206","high":"3259","ts":"1751403600"},{"volume":"249794","open":"3226","close":"3268","value":"3268","low":"3217","high":"3350","ts":"1751490000"},{"volume":"149390","open":"3268","close":"3291","value":"3291","low":"3222","high":"3315","ts":"1751576400"},{"volume":"111420","open":"3298","close":"3265","value":"3265","low":"3240","high":"3315","ts":"1751835600"},{"volume":"278513","open":"3263","close":"3353","value":"3353","low":"3249","high":"3388","ts":"1751922000"},{"volume":"267215","open":"3350","close":"3300","value":"3300","low":"3290","high":"3385","ts":"1752008400"},{"volume":"91519","open":"3300","close":"3347","value":"3347","low":"3300","high":"3365","ts":"1752094800"},{"volume":"107980","open":"3353","close":"3230","value":"3230","low":"3213","high":"3353","ts":"1752181200"},{"volume":"168430","open":"3230","close":"3324","value":"3324","low":"3171","high":"3361","ts":"1752440400"},{"volume":"290260","open":"3322","close":"3442","value":"3442","low":"3317","high":"3490","ts":"1752526800"},{"volume":"229252","open":"3442","close":"3492","value":"3492","low":"3408","high":"3519","ts":"1752613200"},{"volume":"177267","open":"3497","close":"3450","value":"3450","low":"3417","high":"3546","ts":"1752699600"},{"volume":"217598","open":"3450","close":"3587","value":"3587","low":"3435","high":"3588","ts":"1752786000"},{"volume":"147365","open":"3565","close":"3580","value":"3580","low":"3526","high":"3600","ts":"1753045200"},{"volume":"85899","open":"3580","close":"3539","value":"3539","low":"3517","high":"3584","ts":"1753131600"},{"volume":"106150","open":"3535","close":"3524","value":"3524","low":"3518","high":"3577","ts":"1753218000"},{"volume":"102301","open":"3525","close":"3488","value":"3488","low":"3470","high":"3562","ts":"1753304400"},{"volume":"107059","open":"3497","close":"3426","value":"3426","low":"3421","high":"3525","ts":"1753390800"},{"volume":"103383","open":"3441","close":"3373","value":"3373","low":"3351","high":"3491","ts":"1753650000"},{"volume":"129600","open":"3373","close":"3464","value":"3464","low":"3367","high":"3523","ts":"1753736400"},{"volume":"64537","open":"3464","close":"3380","value":"3380","low":"3360","high":"3498","ts":"1753822800"},{"volume":"70400","open":"3374","close":"3405","value":"3405","low":"3357","high":"3430","ts":"1753909200"},{"volume":"64634","open":"3420","close":"3433","value":"3433","low":"3397","high":"3452","ts":"1753995600"},{"volume":"76076","open":"3433","close":"3457","value":"3457","low":"3407","high":"3477","ts":"1754254800"},{"volume":"151330","open":"3457","close":"3433","value":"3433","low":"3373","high":"3463","ts":"1754341200"},{"volume":"219685","open":"3446","close":"3429","value":"3429","low":"3387","high":"3496","ts":"1754427600"},{"volume":"287495","open":"3430","close":"3514","value":"3514","low":"3418","high":"3560","ts":"1754514000"},{"volume":"176439","open":"3520","close":"3581","value":"3581","low":"3487","high":"3589","ts":"1754600400"},{"volume":"156801","open":"3591","close":"3551","value":"3551","low":"3518","high":"3633","ts":"1754859600"},{"volume":"93478","open":"3558","close":"3580","value":"3580","low":"3519","high":"3586","ts":"1754946000"},{"volume":"216878","open":"3590","close":"3586","value":"3586","low":"3572","high":"3660","ts":"1755032400"},{"volume":"88754","open":"3586","close":"3600","value":"3600","low":"3540","high":"3627","ts":"1755118800"},{"volume":"296831","open":"3610","close":"3607","value":"3607","low":"3598","high":"3670","ts":"1755205200"},{"volume":"191252","open":"3583","close":"3640","value":"3640","low":"3550","high":"3642","ts":"1755464400"},{"volume":"138842","open":"3640","close":"3624","value":"3624","low":"3601","high":"3664","ts":"1755550800"},{"volume":"118613","open":"3627","close":"3600","value":"3600","low":"3586","high":"3648","ts":"1755637200"},{"volume":"108403","open":"3605","close":"3528","value":"3528","low":"3520","high":"3609","ts":"1755723600"},{"volume":"88348","open":"3529","close":"3561","value":"3561","low":"3529","high":"3586","ts":"1755810000"},{"volume":"137917","open":"3565","close":"3554","value":"3554","low":"3526","high":"3579","ts":"1756069200"},{"volume":"84093","open":"3554","close":"3558","value":"3558","low":"3536","high":"3568","ts":"1756155600"},{"volume":"78093","open":"3558","close":"3565","value":"3565","low":"3533","high":"3577","ts":"1756242000"},{"volume":"173096","open":"3569","close":"3608","value":"3608","low":"3553","high":"3659","ts":"1756328400"},{"volume":"63481","open":"3608","close":"3591","value":"3591","low":"3577","high":"3626","ts":"1756414800"},{"volume":"149734","open":"3594","close":"3609","value":"3609","low":"3583","high":"3645","ts":"1756674000"},{"volume":"122416","open":"3610","close":"3574","value":"3574","low":"3533","high":"3627","ts":"1756760400"},{"volume":"69200","open":"3573","close":"3567","value":"3567","low":"3539","high":"3577","ts":"1756846800"},{"volume":"69526","open":"3568","close":"3583","value":"3583","low":"3555","high":"3590","ts":"1756933200"},{"volume":"114636","open":"3583","close":"3597","value":"3597","low":"3577","high":"3613","ts":"1757019600"},{"volume":"165108","open":"3605","close":"3610","value":"3610","low":"3603","high":"3640","ts":"1757278800"},{"volume":"205686","open":"3613","close":"3644","value":"3644","low":"3603","high":"3653","ts":"1757365200"},{"volume":"123409","open":"3645","close":"3618","value":"3618","low":"3610","high":"3653","ts":"1757451600"},{"volume":"130583","open":"3618","close":"3617","value":"3617","low":"3556","high":"3631","ts":"1757538000"},{"volume":"169229","open":"3630","close":"3546","value":"3546","low":"3530","high":"3630","ts":"1757624400"},{"volume":"175853","open":"3551","close":"3514","value":"3514","low":"3490","high":"3587","ts":"1757883600"},{"volume":"188508","open":"3514","close":"3520","value":"3520","low":"3484","high":"3554","ts":"1757970000"},{"volume":"76750","open":"3520","close":"3524","value":"3524","low":"3493","high":"3535","ts":"1758056400"},{"volume":"148542","open":"3533","close":"3500","value":"3500","low":"3491","high":"3544","ts":"1758142800"},{"volume":"135036","open":"3514","close":"3493","value":"3493","low":"3484","high":"3524","ts":"1758229200"},{"volume":"260431","open":"3508","close":"3526","value":"3526","low":"3428","high":"3526","ts":"1758488400"},{"volume":"470111","open":"3526","close":"3548","value":"3548","low":"3503","high":"3614","ts":"1758574800"},{"volume":"470821","open":"3548","close":"3632","value":"3632","low":"3513","high":"3646","ts":"1758661200"},{"volume":"837393","open":"3635","close":"3618","value":"3618","low":"3571","high":"3675","ts":"1758747600"},{"volume":"706867","open":"3396","close":"3410","value":"3410","low":"3305","high":"3437","ts":"1758834000"},{"volume":"438834","open":"3394","close":"3350","value":"3350","low":"3318","high":"3445","ts":"1759093200"},{"volume":"309064","open":"3356","close":"3318","value":"3318","low":"3286","high":"3391","ts":"1759179600"},{"volume":"193881","open":"3328","close":"3186","value":"3186","low":"3150","high":"3348","ts":"1759266000"},{"volume":"244167","open":"3175","close":"3188","value":"3188","low":"3061","high":"3216","ts":"1759352400"},{"volume":"187719","open":"3190","close":"3122","value":"3122","low":"3070","high":"3223","ts":"1759438800"},{"volume":"316487","open":"3119","close":"3115","value":"3115","low":"3023","high":"3184","ts":"1759698000"},{"volume":"181866","open":"3112","close":"3110","value":"3110","low":"3071","high":"3175","ts":"1759784400"},{"volume":"211140","open":"3110","close":"3001","value":"3001","low":"2970","high":"3122","ts":"1759870800"},{"volume":"245484","open":"3011","close":"3028","value":"3028","low":"2901","high":"3040","ts":"1759957200"},{"volume":"130733","open":"3027","close":"2935","value":"2935","low":"2920","high":"3055","ts":"1760043600"},{"volume":"153637","open":"2941","close":"2939","value":"2939","low":"2881","high":"2980","ts":"1760302800"},{"volume":"224414","open":"2951","close":"2960","value":"2960","low":"2888","high":"3009","ts":"1760389200"},{"volume":"118588","open":"2969","close":"2928","value":"2928","low":"2910","high":"2974","ts":"1760475600"},{"volume":"229714","open":"2936","close":"3114","value":"3114","low":"2905","high":"3128","ts":"1760562000"},{"volume":"153479","open":"3115","close":"3198","value":"3198","low":"3068","high":"3200","ts":"1760648400"},{"volume":"178450","open":"3198","close":"3182","value":"3182","low":"3150","high":"3270","ts":"1760907600"},{"volume":"171981","open":"3175","close":"3104","value":"3104","low":"3007","high":"3183","ts":"1760994000"},{"volume":"151613","open":"3104","close":"2990","value":"2990","low":"2955","high":"3126","ts":"1761080400"},{"volume":"134550","open":"2959","close":"2945","value":"2945","low":"2920","high":"2987","ts":"1761166800"},{"volume":"155869","open":"2953","close":"2905","value":"2905","low":"2891","high":"2980","ts":"1761253200"},{"volume":"169763","open":"2912","close":"2814","value":"2814","low":"2778","high":"2919","ts":"1761512400"},{"volume":"245862","open":"2814","close":"2810","value":"2810","low":"2727","high":"2843","ts":"1761598800"},{"volume":"76501","open":"2817","close":"2838","value":"2838","low":"2808","high":"2855","ts":"1761685200"},{"volume":"52734","open":"2835","close":"2882","value":"2882","low":"2824","high":"2887","ts":"1761771600"},{"volume":"111633","open":"2887","close":"2807","value":"2807","low":"2784","high":"2890","ts":"1761858000"},{"volume":"46306","open":"2807","close":"2809","value":"2809","low":"2779","high":"2825","ts":"1761944400"},{"volume":"46372","open":"2809","close":"2836","value":"2836","low":"2809","high":"2845","ts":"1762117200"},{"volume":"172907","open":"2833","close":"2784","value":"2784","low":"2752","high":"2840","ts":"1762290000"},{"volume":"211458","open":"2788","close":"2751","value":"2751","low":"2728","high":"2796","ts":"1762376400"},{"volume":"137833","open":"2751","close":"2767","value":"2767","low":"2734","high":"2785","ts":"1762462800"},{"volume":"83667","open":"2773","close":"2779","value":"2779","low":"2757","high":"2802","ts":"1762722000"},{"volume":"144301","open":"2779","close":"2844","value":"2844","low":"2763","high":"2856","ts":"1762808400"},{"volume":"143566","open":"2844","close":"2778","value":"2778","low":"2764","high":"2848","ts":"1762894800"},{"volume":"90007","open":"2784","close":"2783","value":"2783","low":"2773","high":"2825","ts":"1762981200"},{"volume":"145485","open":"2789","close":"2770","value":"2770","low":"2745","high":"2795","ts":"1763067600"},{"volume":"108290","open":"2773","close":"2799","value":"2799","low":"2745","high":"2822","ts":"1763326800"},{"volume":"161250","open":"2800","close":"2830","value":"2830","low":"2789","high":"2883","ts":"1763413200"},{"volume":"192600","open":"2825","close":"2876","value":"2876","low":"2806","high":"2926","ts":"1763499600"},{"volume":"171381","open":"2881","close":"2946","value":"2946","low":"2871","high":"2976","ts":"1763586000"},{"volume":"170255","open":"2950","close":"2941","value":"2941","low":"2894","high":"2974","ts":"1763672400"},{"volume":"115646","open":"2950","close":"2937","value":"2937","low":"2921","high":"2991","ts":"1763931600"},{"volume":"117472","open":"2937","close":"2949","value":"2949","low":"2903","high":"2966","ts":"1764018000"},{"volume":"40701","open":"2949","close":"2919","value":"2919","low":"2911","high":"2957","ts":"1764104400"},{"volume":"89957","open":"2918","close":"2899","value":"2899","low":"2861","high":"2935","ts":"1764190800"},{"volume":"104364","open":"2890","close":"2894","value":"2894","low":"2875","high":"2923","ts":"1764277200"},{"volume":"122048","open":"2905","close":"2869","value":"2869","low":"2860","high":"2907","ts":"1764536400"},{"volume":"69139","open":"2873","close":"2864","value":"2864","low":"2851","high":"2884","ts":"1764622800"},{"volume":"114685","open":"2851","close":"2879","value":"2879","low":"2808","high":"2886","ts":"1764709200"},{"volume":"197189","open":"2879","close":"2906","value":"2906","low":"2876","high":"2918","ts":"1764795600"},{"volume":"236333","open":"2908","close":"2934","value":"2934","low":"2902","high":"2941","ts":"1764882000"},{"volume":"215973","open":"2936","close":"2914","value":"2914","low":"2905","high":"2951","ts":"1765141200"},{"volume":"75247","open":"2914","close":"2924","value":"2924","low":"2912","high":"2935","ts":"1765227600"},{"volume":"142127","open":"2929","close":"2918","value":"2918","low":"2872","high":"2935","ts":"1765314000"},{"volume":"202587","open":"2917","close":"2975","value":"2975","low":"2914","high":"2992","ts":"1765400400"},{"volume":"188422","open":"2975","close":"2909","value":"2909","low":"2900","high":"3000","ts":"1765486800"},{"volume":"129747","open":"2924","close":"2948","value":"2948","low":"2896","high":"2950","ts":"1765746000"},{"volume":"114281","open":"2942","close":"2962","value":"2962","low":"2933","high":"2974","ts":"1765832400"},{"volume":"142103","open":"2964","close":"2940","value":"2940","low":"2907","high":"2988","ts":"1765918800"},{"volume":"169627","open":"2950","close":"2920","value":"2920","low":"2900","high":"2964","ts":"1766005200"},{"volume":"212537","open":"2930","close":"2901","value":"2901","low":"2878","high":"2939","ts":"1766091600"},{"volume":"148653","open":"2910","close":"2857","value":"2857","low":"2845","high":"2916","ts":"1766350800"},{"volume":"126963","open":"2850","close":"2872","value":"2872","low":"2822","high":"2882","ts":"1766437200"},{"volume":"131173","open":"2864","close":"2841","value":"2841","low":"2835","high":"2879","ts":"1766523600"},{"volume":"171433","open":"2851","close":"2833","value":"2833","low":"2821","high":"2865","ts":"1766610000"},{"volume":"149078","open":"2837","close":"2878","value":"2878","low":"2833","high":"2878","ts":"1766696400"},{"volume":"303930","open":"2878","close":"2852","value":"2852","low":"2847","high":"2925","ts":"1766955600"},{"volume":"164005","open":"2855","close":"2912","value":"2912","low":"2852","high":"2934","ts":"1767042000"},{"volume":"54698","open":"2912","close":"2907","value":"2907","low":"2870","high":"2920","ts":"1767560400"},{"volume":"45585","open":"2914","close":"2915","value":"2915","low":"2906","high":"2936","ts":"1767646800"},{"volume":"57444","open":"2906","close":"2874","value":"2874","low":"2860","high":"2910","ts":"1767819600"},{"volume":"21560","open":"2874","close":"2891","value":"2891","low":"2874","high":"2898","ts":"1767906000"},{"volume":"120378","open":"2891","close":"2948","value":"2948","low":"2891","high":"2962","ts":"1768165200"},{"volume":"199874","open":"2942","close":"2928","value":"2928","low":"2911","high":"3033","ts":"1768251600"},{"volume":"108694","open":"2923","close":"2918","value":"2918","low":"2875","high":"2943","ts":"1768338000"},{"volume":"71153","open":"2918","close":"2919","value":"2919","low":"2899","high":"2935","ts":"1768424400"},{"volume":"92132","open":"2920","close":"2957","value":"2957","low":"2915","high":"2977","ts":"1768510800"},{"volume":"114882","open":"2957","close":"2943","value":"2943","low":"2920","high":"2972","ts":"1768770000"},{"volume":"185289","open":"2951","close":"2907","value":"2907","low":"2870","high":"2954","ts":"1768856400"},{"volume":"143772","open":"2903","close":"2932","value":"2932","low":"2899","high":"2950","ts":"1768942800"},{"volume":"104216","open":"2940","close":"2925","value":"2925","low":"2906","high":"2940","ts":"1769029200"},{"volume":"78031","open":"2921","close":"2948","value":"2948","low":"2917","high":"2954","ts":"1769115600"},{"volume":"154730","open":"2949","close":"2927","value":"2927","low":"2921","high":"2966","ts":"1769374800"},{"volume":"3760","open":"2949","close":"2948","value":"2948","low":"2944","high":"2950","ts":"1769461200"},{"volume":"119795","open":"2948","close":"2968","value":"2968","low":"2939","high":"2970","ts":"1769547600"},{"volume":"231085","open":"2932","close":"2977","value":"2977","low":"2930","high":"2993","ts":"1769634000"},{"volume":"124568","open":"2977","close":"2944","value":"2944","low":"2921","high":"2988","ts":"1769720400"},{"volume":"9628","open":"2954","close":"2957","value":"2957","low":"2945","high":"2962","ts":"1769806800"},{"volume":"9650","open":"2957","close":"2962","value":"2962","low":"2953","high":"2965","ts":"1769893200"},{"volume":"136938","open":"2969","close":"2950","value":"2950","low":"2927","high":"2973","ts":"1769979600"},{"volume":"117609","open":"2951","close":"2954","value":"2954","low":"2936","high":"2966","ts":"1770066000"},{"volume":"224716","open":"2960","close":"2907","value":"2907","low":"2900","high":"2970","ts":"1770152400"},{"volume":"170180","open":"2914","close":"2900","value":"2900","low":"2882","high":"2929","ts":"1770238800"},{"volume":"63887","open":"2897","close":"2900","value":"2900","low":"2890","high":"2920","ts":"1770325200"},{"volume":"6513","open":"2900","close":"2903","value":"2903","low":"2900","high":"2906","ts":"1770411600"},{"volume":"7365","open":"2903","close":"2900","value":"2900","low":"2897","high":"2906","ts":"1770498000"},{"volume":"144891","open":"2904","close":"2850","value":"2850","low":"2823","high":"2906","ts":"1770584400"},{"volume":"258334","open":"2842","close":"2792","value":"2792","low":"2773","high":"2862","ts":"1770670800"},{"volume":"274235","open":"2796","close":"2800","value":"2800","low":"2756","high":"2827","ts":"1770757200"},{"volume":"106518","open":"2813","close":"2803","value":"2803","low":"2792","high":"2815","ts":"1770843600"},{"volume":"275297","open":"2807","close":"2874","value":"2874","low":"2775","high":"2884","ts":"1770930000"},{"volume":"197382","open":"2879","close":"2931","value":"2931","low":"2872","high":"2942","ts":"1771189200"},{"volume":"115915","open":"2925","close":"2898","value":"2898","low":"2890","high":"2939","ts":"1771275600"},{"volume":"102592","open":"2917","close":"2895","value":"2895","low":"2867","high":"2922","ts":"1771362000"},{"volume":"124104","open":"2899","close":"2916","value":"2916","low":"2888","high":"2933","ts":"1771448400"},{"volume":"169803","open":"2916","close":"2916","value":"2916","low":"2885","high":"2936","ts":"1771534800"},{"volume":"12067","open":"2915","close":"2912","value":"2912","low":"2902","high":"2917","ts":"1771621200"},{"volume":"13651","open":"2915","close":"2923","value":"2923","low":"2905","high":"2923","ts":"1771707600"},{"volume":"16178","open":"2919","close":"2917","value":"2917","low":"2905","high":"2922","ts":"1771794000"},{"volume":"187936","open":"2919","close":"2950","value":"2950","low":"2904","high":"2964","ts":"1771880400"},{"volume":"168023","open":"2950","close":"2939","value":"2939","low":"2934","high":"2971","ts":"1771966800"},{"volume":"155321","open":"2975","close":"2955","value":"2955","low":"2944","high":"2975","ts":"1772053200"},{"volume":"270415","open":"2960","close":"3032","value":"3032","low":"2951","high":"3033","ts":"1772139600"},{"volume":"79243","open":"3033","close":"2990","value":"2990","low":"2967","high":"3044","ts":"1772226000"},{"volume":"52456","open":"2985","close":"3020","value":"3020","low":"2979","high":"3038","ts":"1772312400"},{"volume":"244594","open":"3021","close":"2978","value":"2978","low":"2940","high":"3041","ts":"1772398800"},{"volume":"3214","open":"2910","close":"2909","value":"2909","low":"2907","high":"2912","ts":"1772485200"},{"volume":"100229","open":"2910","close":"2921","value":"2921","low":"2908","high":"2947","ts":"1772571600"},{"volume":"115645","open":"2924","close":"2929","value":"2929","low":"2905","high":"2957","ts":"1772658000"},{"volume":"363367","open":"2930","close":"2960","value":"2960","low":"2922","high":"3020","ts":"1772744400"},{"volume":"120112","open":"2981","close":"2969","value":"2969","low":"2931","high":"2981","ts":"1773003600"},{"volume":"254654","open":"2980","close":"3032","value":"3032","low":"2973","high":"3061","ts":"1773090000"},{"volume":"177536","open":"3032","close":"2986","value":"2986","low":"2960","high":"3037","ts":"1773176400"},{"volume":"88793","open":"2995","close":"3004","value":"3004","low":"2975","high":"3006","ts":"1773262800"},{"volume":"120655","open":"3000","close":"3002","value":"3002","low":"2988","high":"3033","ts":"1773349200"},{"volume":"12030","open":"3010","close":"3012","value":"3012","low":"3003","high":"3020","ts":"1773435600"},{"volume":"7974","open":"3012","close":"3016","value":"3016","low":"3012","high":"3020","ts":"1773522000"},{"volume":"94432","open":"3017","close":"3010","value":"3010","low":"2995","high":"3030","ts":"1773608400"},{"volume":"99120","open":"3012","close":"3010","value":"3010","low":"3000","high":"3023","ts":"1773694800"},{"volume":"174075","open":"3010","close":"3032","value":"3032","low":"2999","high":"3038","ts":"1773781200"},{"volume":"121455","open":"3013","close":"3019","value":"3019","low":"2989","high":"3020","ts":"1773867600"},{"volume":"76406","open":"3018","close":"3012","value":"3012","low":"3000","high":"3028","ts":"1773954000"},{"volume":"128506","open":"3015","close":"2998","value":"2998","low":"2967","high":"3022","ts":"1774213200"},{"volume":"66886","open":"3000","close":"2998","value":"2998","low":"2981","high":"3013","ts":"1774299600"},{"volume":"53765","open":"2989","close":"2988","value":"2988","low":"2980","high":"2995","ts":"1774386000"},{"volume":"89651","open":"2988","close":"2950","value":"2950","low":"2936","high":"2992","ts":"1774472400"},{"volume":"145942","open":"2945","close":"2902","value":"2902","low":"2892","high":"2957","ts":"1774558800"},{"volume":"10034","open":"2920","close":"2913","value":"2913","low":"2901","high":"2920","ts":"1774645200"},{"volume":"13413","open":"2918","close":"2929","value":"2929","low":"2914","high":"2930","ts":"1774731600"},{"volume":"75527","open":"2929","close":"2930","value":"2930","low":"2914","high":"2949","ts":"1774818000"},{"volume":"170979","open":"2931","close":"2957","value":"2957","low":"2920","high":"2969","ts":"1774904400"},{"volume":"87354","open":"2963","close":"2977","value":"2977","low":"2947","high":"2981","ts":"1774990800"},{"volume":"116783","open":"2985","close":"2966","value":"2966","low":"2947","high":"2999","ts":"1775077200"},{"volume":"79050","open":"2967","close":"2960","value":"2960","low":"2934","high":"2998","ts":"1775163600"},{"volume":"6401","open":"2960","close":"2952","value":"2952","low":"2950","high":"2969","ts":"1775250000"},{"volume":"8311","open":"2952","close":"2960","value":"2960","low":"2945","high":"2965","ts":"1775336400"},{"volume":"69905","open":"2963","close":"2955","value":"2955","low":"2940","high":"2965","ts":"1775422800"},{"volume":"76075","open":"2956","close":"2951","value":"2951","low":"2946","high":"2970","ts":"1775509200"},{"volume":"66454","open":"2951","close":"2963","value":"2963","low":"2947","high":"2973","ts":"1775595600"},{"volume":"79732","open":"2963","close":"2940","value":"2940","low":"2935","high":"2977","ts":"1775682000"},{"volume":"102694","open":"2940","close":"2930","value":"2930","low":"2920","high":"2954","ts":"1775768400"},{"volume":"7846","open":"2938","close":"2933","value":"2933","low":"2922","high":"2938","ts":"1775854800"},{"volume":"17388","open":"2935","close":"2933","value":"2933","low":"2922","high":"2939","ts":"1775941200"},{"volume":"110102","open":"2937","close":"2912","value":"2912","low":"2901","high":"2940","ts":"1776027600"},{"volume":"106478","open":"2916","close":"2894","value":"2894","low":"2874","high":"2916","ts":"1776114000"},{"volume":"144355","open":"2895","close":"2911","value":"2911","low":"2867","high":"2915","ts":"1776200400"},{"volume":"85474","open":"2911","close":"2913","value":"2913","low":"2890","high":"2935","ts":"1776286800"},{"volume":"89165","open":"2914","close":"2926","value":"2926","low":"2911","high":"2945","ts":"1776373200"},{"volume":"10243","open":"2926","close":"2937","value":"2937","low":"2923","high":"2942","ts":"1776459600"},{"volume":"6370","open":"2941","close":"2947","value":"2947","low":"2937","high":"2947","ts":"1776546000"},{"volume":"134147","open":"2935","close":"2960","value":"2960","low":"2935","high":"2987","ts":"1776632400"},{"volume":"120616","open":"2960","close":"2938","value":"2938","low":"2917","high":"2972","ts":"1776718800"},{"volume":"93155","open":"2943","close":"2968","value":"2968","low":"2932","high":"2971","ts":"1776805200"},{"volume":"62431","open":"2969","close":"2976","value":"2976","low":"2955","high":"2986","ts":"1776891600"},{"volume":"97277","open":"2976","close":"2972","value":"2972","low":"2959","high":"2998","ts":"1776978000"},{"volume":"6779","open":"2972","close":"2982","value":"2982","low":"2964","high":"2987","ts":"1777064400"},{"volume":"7311","open":"2975","close":"2976","value":"2976","low":"2972","high":"2987","ts":"1777150800"},{"volume":"80059","open":"2976","close":"2971","value":"2971","low":"2964","high":"3000","ts":"1777237200"},{"volume":"9264","open":"2922","close":"2927","value":"2927","low":"2919","high":"2929","ts":"1777323600"},{"volume":"166168","open":"2929","close":"2925","value":"2925","low":"2872","high":"2948","ts":"1777410000"},{"volume":"94892","open":"2927","close":"2928","value":"2928","low":"2891","high":"2933","ts":"1777496400"},{"volume":"1699","open":"2971","close":"2973","value":"2973","low":"2968","high":"2975","ts":"1777669200"},{"volume":"9318","open":"2975","close":"2973","value":"2973","low":"2968","high":"2983","ts":"1777755600"},{"volume":"198521","open":"2974","close":"2918","value":"2918","low":"2907","high":"2985","ts":"1777842000"},{"volume":"7730","open":"2923","close":"2922","value":"2922","low":"2915","high":"2924","ts":"1777928400"},{"volume":"146023","open":"2922","close":"2913","value":"2913","low":"2904","high":"2935","ts":"1778014800"},{"volume":"131642","open":"2914","close":"2905","value":"2905","low":"2891","high":"2925","ts":"1778101200"},{"volume":"227203","open":"2910","close":"2888","value":"2888","low":"2857","high":"2912","ts":"1778187600"},{"volume":"285781","open":"2890","close":"2905","value":"2905","low":"2890","high":"2922","ts":"1778446800"},{"volume":"549639","open":"2668","close":"2711","value":"2711","low":"2651","high":"2723","ts":"1778533200"},{"volume":"42342","open":"2703","close":"2697","value":"2697","low":"2696","high":"2712","ts":"1778619600"},{"volume":"128166","open":"2697","close":"2699","value":"2699","low":"2678","high":"2709","ts":"1778706000"},{"volume":"588310","open":"2684","close":"2775","value":"2775","low":"2684","high":"2802","ts":"1778792400"},{"volume":"17924","open":"2777","close":"2773","value":"2773","low":"2764","high":"2785","ts":"1778878800"},{"volume":"18091","open":"2785","close":"2793","value":"2793","low":"2769","high":"2795","ts":"1778965200"},{"volume":"243714","open":"2795","close":"2821","value":"2821","low":"2757","high":"2840","ts":"1779051600"},{"volume":"229771","open":"2824","close":"2878","value":"2878","low":"2807","high":"2905","ts":"1779138000"},{"volume":"212081","open":"2876","close":"2885","value":"2885","low":"2855","high":"2915","ts":"1779224400"},{"volume":"245309","open":"2885","close":"2905","value":"2905","low":"2870","high":"2936","ts":"1779310800"},{"volume":"114442","open":"2905","close":"2889","value":"2889","low":"2872","high":"2930","ts":"1779397200"},{"volume":"7842","open":"2889","close":"2879","value":"2879","low":"2875","high":"2892","ts":"1779483600"},{"volume":"7431","open":"2889","close":"2880","value":"2880","low":"2876","high":"2891","ts":"1779570000"},{"volume":"161192","open":"2880","close":"2884","value":"2884","low":"2868","high":"2927","ts":"1779656400"}]},{"range":"allTime","tabText":"Всё время","data":[{"volume":"2378148","open":"3899","close":"3935","value":"3935","low":"3719","high":"4095","ts":"1727298000"},{"volume":"982534","open":"4250","close":"4498","value":"4498","low":"4230","high":"4498","ts":"1727643600"},{"volume":"405414","open":"4285","close":"4240","value":"4240","low":"4182","high":"4305","ts":"1727989200"},{"volume":"497384","open":"4150","close":"4201","value":"4201","low":"4054","high":"4256","ts":"1728334800"},{"volume":"288887","open":"4150","close":"4150","value":"4150","low":"4063","high":"4189","ts":"1728853200"},{"volume":"157625","open":"4113","close":"4070","value":"4070","low":"4069","high":"4131","ts":"1729198800"},{"volume":"368515","open":"4059","close":"3998","value":"3998","low":"3933","high":"4059","ts":"1729544400"},{"volume":"277216","open":"4136","close":"4100","value":"4100","low":"4050","high":"4136","ts":"1730062800"},{"volume":"152088","open":"4202","close":"4228","value":"4228","low":"4194","high":"4249","ts":"1730408400"},{"volume":"174821","open":"4283","close":"4262","value":"4262","low":"4246","high":"4297","ts":"1730754000"},{"volume":"410165","open":"4431","close":"4400","value":"4400","low":"4370","high":"4500","ts":"1731272400"},{"volume":"352899","open":"4500","close":"4466","value":"4466","low":"4402","high":"4518","ts":"1731618000"},{"volume":"276265","open":"4460","close":"4360","value":"4360","low":"4285","high":"4465","ts":"1731963600"},{"volume":"320981","open":"4250","close":"4155","value":"4155","low":"4101","high":"4268","ts":"1732482000"},{"volume":"145014","open":"4141","close":"4159","value":"4159","low":"4080","high":"4192","ts":"1732827600"},{"volume":"167553","open":"4285","close":"4233","value":"4233","low":"4200","high":"4311","ts":"1733173200"},{"volume":"224011","open":"4301","close":"4313","value":"4313","low":"4281","high":"4320","ts":"1733691600"},{"volume":"452192","open":"4142","close":"4010","value":"4010","low":"4000","high":"4150","ts":"1734037200"},{"volume":"987771","open":"3584","close":"3060","value":"3060","low":"2983","high":"3584","ts":"1734382800"},{"volume":"541711","open":"3563","close":"3541","value":"3541","low":"3491","high":"3591","ts":"1734901200"},{"volume":"428756","open":"3418","close":"3496","value":"3496","low":"3395","high":"3530","ts":"1735246800"},{"volume":"163467","open":"3725","close":"3626","value":"3626","low":"3590","high":"3738","ts":"1735851600"},{"volume":"76625","open":"3617","close":"3609","value":"3609","low":"3574","high":"3632","ts":"1736283600"},{"volume":"241179","open":"3690","close":"3685","value":"3685","low":"3674","high":"3724","ts":"1736715600"},{"volume":"155902","open":"3826","close":"3842","value":"3842","low":"3783","high":"3850","ts":"1737061200"},{"volume":"173659","open":"3800","close":"3801","value":"3801","low":"3707","high":"3820","ts":"1737406800"},{"volume":"184122","open":"3784","close":"3679","value":"3679","low":"3659","high":"3797","ts":"1737925200"},{"volume":"261183","open":"3710","close":"3664","value":"3664","low":"3644","high":"3725","ts":"1738270800"},{"volume":"197828","open":"3617","close":"3562","value":"3562","low":"3541","high":"3659","ts":"1738616400"},{"volume":"441984","open":"3485","close":"3491","value":"3491","low":"3459","high":"3537","ts":"1739134800"},{"volume":"531420","open":"3635","close":"3515","value":"3515","low":"3470","high":"3635","ts":"1739480400"},{"volume":"310089","open":"3591","close":"3514","value":"3514","low":"3500","high":"3609","ts":"1739826000"},{"volume":"601697","open":"3825","close":"3874","value":"3874","low":"3812","high":"3913","ts":"1740344400"},{"volume":"654551","open":"3617","close":"3810","value":"3810","low":"3617","high":"3845","ts":"1740690000"},{"volume":"445591","open":"3822","close":"3826","value":"3826","low":"3750","high":"3849","ts":"1741035600"},{"volume":"577464","open":"3516","close":"3422","value":"3422","low":"3400","high":"3538","ts":"1741554000"},{"volume":"295615","open":"3356","close":"3422","value":"3422","low":"3339","high":"3450","ts":"1741899600"},{"volume":"334767","open":"3447","close":"3390","value":"3390","low":"3380","high":"3453","ts":"1742245200"},{"volume":"217256","open":"3374","close":"3343","value":"3343","low":"3325","high":"3380","ts":"1742763600"},{"volume":"321876","open":"3207","close":"3181","value":"3181","low":"3139","high":"3220","ts":"1743109200"},{"volume":"445535","open":"3358","close":"3184","value":"3184","low":"3184","high":"3393","ts":"1743454800"},{"volume":"513690","open":"3079","close":"3040","value":"3040","low":"2878","high":"3123","ts":"1743973200"},{"volume":"179132","open":"3012","close":"3084","value":"3084","low":"2996","high":"3098","ts":"1744318800"},{"volume":"178852","open":"3124","close":"3194","value":"3194","low":"3083","high":"3214","ts":"1744664400"},{"volume":"155809","open":"3111","close":"3125","value":"3125","low":"3093","high":"3144","ts":"1745182800"},{"volume":"371485","open":"3136","close":"3297","value":"3297","low":"3133","high":"3300","ts":"1745528400"},{"volume":"94146","open":"3235","close":"3162","value":"3162","low":"3152","high":"3255","ts":"1745874000"},{"volume":"118137","open":"3107","close":"3066","value":"3066","low":"3050","high":"3136","ts":"1746392400"},{"volume":"104845","open":"3066","close":"3074","value":"3074","low":"3014","high":"3131","ts":"1746478800"},{"volume":"66161","open":"3084","close":"3105","value":"3105","low":"3052","high":"3148","ts":"1746565200"},{"volume":"20274","open":"3102","close":"3102","value":"3102","low":"3097","high":"3127","ts":"1746651600"},{"volume":"137087","open":"3101","close":"3191","value":"3191","low":"3091","high":"3213","ts":"1746997200"},{"volume":"137839","open":"3192","close":"3148","value":"3148","low":"3119","high":"3223","ts":"1747083600"},{"volume":"118523","open":"3149","close":"3096","value":"3096","low":"3091","high":"3194","ts":"1747170000"},{"volume":"79459","open":"3096","close":"3089","value":"3089","low":"3053","high":"3123","ts":"1747256400"},{"volume":"236230","open":"3090","close":"3163","value":"3163","low":"3082","high":"3193","ts":"1747342800"},{"volume":"218023","open":"3165","close":"3110","value":"3110","low":"3096","high":"3200","ts":"1747602000"},{"volume":"73897","open":"3115","close":"3091","value":"3091","low":"3062","high":"3119","ts":"1747688400"},{"volume":"64838","open":"3096","close":"3058","value":"3058","low":"3051","high":"3106","ts":"1747774800"},{"volume":"151522","open":"3051","close":"3041","value":"3041","low":"2973","high":"3096","ts":"1747861200"},{"volume":"113584","open":"3044","close":"3070","value":"3070","low":"3026","high":"3097","ts":"1747947600"},{"volume":"87998","open":"3054","close":"3006","value":"3006","low":"2989","high":"3079","ts":"1748206800"},{"volume":"115632","open":"3006","close":"3059","value":"3059","low":"2953","high":"3090","ts":"1748293200"},{"volume":"114902","open":"3063","close":"3079","value":"3079","low":"3016","high":"3090","ts":"1748379600"},{"volume":"88455","open":"3081","close":"3037","value":"3037","low":"3026","high":"3089","ts":"1748466000"},{"volume":"57803","open":"3037","close":"3058","value":"3058","low":"3017","high":"3078","ts":"1748552400"},{"volume":"200630","open":"3056","close":"3093","value":"3093","low":"2985","high":"3134","ts":"1748811600"},{"volume":"139746","open":"3080","close":"3147","value":"3147","low":"3070","high":"3151","ts":"1748898000"},{"volume":"200156","open":"3140","close":"3145","value":"3145","low":"3121","high":"3207","ts":"1748984400"},{"volume":"291405","open":"3164","close":"3245","value":"3245","low":"3128","high":"3285","ts":"1749070800"},{"volume":"239370","open":"3245","close":"3166","value":"3166","low":"3161","high":"3293","ts":"1749157200"},{"volume":"147929","open":"3210","close":"3165","value":"3165","low":"3123","high":"3238","ts":"1749416400"},{"volume":"372338","open":"3175","close":"3025","value":"3025","low":"2955","high":"3187","ts":"1749502800"},{"volume":"175956","open":"3046","close":"3031","value":"3031","low":"2986","high":"3066","ts":"1749589200"},{"volume":"57656","open":"3030","close":"3002","value":"3002","low":"2995","high":"3046","ts":"1749762000"},{"volume":"162358","open":"3002","close":"3066","value":"3066","low":"2993","high":"3083","ts":"1750021200"},{"volume":"121199","open":"3075","close":"3058","value":"3058","low":"3030","high":"3100","ts":"1750107600"},{"volume":"66358","open":"3057","close":"3061","value":"3061","low":"3030","high":"3086","ts":"1750194000"},{"volume":"112025","open":"3061","close":"3078","value":"3078","low":"3033","high":"3083","ts":"1750280400"},{"volume":"74435","open":"3080","close":"3048","value":"3048","low":"3040","high":"3088","ts":"1750366800"},{"volume":"119960","open":"3049","close":"3036","value":"3036","low":"2992","high":"3057","ts":"1750626000"},{"volume":"115547","open":"3035","close":"3063","value":"3063","low":"2997","high":"3070","ts":"1750712400"},{"volume":"205041","open":"3055","close":"3146","value":"3146","low":"3046","high":"3190","ts":"1750798800"},{"volume":"177810","open":"3147","close":"3103","value":"3103","low":"3065","high":"3160","ts":"1750885200"},{"volume":"260097","open":"3103","close":"3215","value":"3215","low":"3072","high":"3229","ts":"1750971600"},{"volume":"145696","open":"3220","close":"3233","value":"3233","low":"3170","high":"3258","ts":"1751230800"},{"volume":"112766","open":"3237","close":"3217","value":"3217","low":"3211","high":"3264","ts":"1751317200"},{"volume":"86844","open":"3231","close":"3220","value":"3220","low":"3206","high":"3259","ts":"1751403600"},{"volume":"249794","open":"3226","close":"3268","value":"3268","low":"3217","high":"3350","ts":"1751490000"},{"volume":"149390","open":"3268","close":"3291","value":"3291","low":"3222","high":"3315","ts":"1751576400"},{"volume":"111420","open":"3298","close":"3265","value":"3265","low":"3240","high":"3315","ts":"1751835600"},{"volume":"278513","open":"3263","close":"3353","value":"3353","low":"3249","high":"3388","ts":"1751922000"},{"volume":"267215","open":"3350","close":"3300","value":"3300","low":"3290","high":"3385","ts":"1752008400"},{"volume":"91519","open":"3300","close":"3347","value":"3347","low":"3300","high":"3365","ts":"1752094800"},{"volume":"107980","open":"3353","close":"3230","value":"3230","low":"3213","high":"3353","ts":"1752181200"},{"volume":"168430","open":"3230","close":"3324","value":"3324","low":"3171","high":"3361","ts":"1752440400"},{"volume":"290260","open":"3322","close":"3442","value":"3442","low":"3317","high":"3490","ts":"1752526800"},{"volume":"229252","open":"3442","close":"3492","value":"3492","low":"3408","high":"3519","ts":"1752613200"},{"volume":"177267","open":"3497","close":"3450","value":"3450","low":"3417","high":"3546","ts":"1752699600"},{"volume":"217598","open":"3450","close":"3587","value":"3587","low":"3435","high":"3588","ts":"1752786000"},{"volume":"147365","open":"3565","close":"3580","value":"3580","low":"3526","high":"3600","ts":"1753045200"},{"volume":"85899","open":"3580","close":"3539","value":"3539","low":"3517","high":"3584","ts":"1753131600"},{"volume":"106150","open":"3535","close":"3524","value":"3524","low":"3518","high":"3577","ts":"1753218000"},{"volume":"102301","open":"3525","close":"3488","value":"3488","low":"3470","high":"3562","ts":"1753304400"},{"volume":"107059","open":"3497","close":"3426","value":"3426","low":"3421","high":"3525","ts":"1753390800"},{"volume":"103383","open":"3441","close":"3373","value":"3373","low":"3351","high":"3491","ts":"1753650000"},{"volume":"129600","open":"3373","close":"3464","value":"3464","low":"3367","high":"3523","ts":"1753736400"},{"volume":"64537","open":"3464","close":"3380","value":"3380","low":"3360","high":"3498","ts":"1753822800"},{"volume":"70400","open":"3374","close":"3405","value":"3405","low":"3357","high":"3430","ts":"1753909200"},{"volume":"64634","open":"3420","close":"3433","value":"3433","low":"3397","high":"3452","ts":"1753995600"},{"volume":"76076","open":"3433","close":"3457","value":"3457","low":"3407","high":"3477","ts":"1754254800"},{"volume":"151330","open":"3457","close":"3433","value":"3433","low":"3373","high":"3463","ts":"1754341200"},{"volume":"219685","open":"3446","close":"3429","value":"3429","low":"3387","high":"3496","ts":"1754427600"},{"volume":"287495","open":"3430","close":"3514","value":"3514","low":"3418","high":"3560","ts":"1754514000"},{"volume":"176439","open":"3520","close":"3581","value":"3581","low":"3487","high":"3589","ts":"1754600400"},{"volume":"156801","open":"3591","close":"3551","value":"3551","low":"3518","high":"3633","ts":"1754859600"},{"volume":"93478","open":"3558","close":"3580","value":"3580","low":"3519","high":"3586","ts":"1754946000"},{"volume":"216878","open":"3590","close":"3586","value":"3586","low":"3572","high":"3660","ts":"1755032400"},{"volume":"88754","open":"3586","close":"3600","value":"3600","low":"3540","high":"3627","ts":"1755118800"},{"volume":"296831","open":"3610","close":"3607","value":"3607","low":"3598","high":"3670","ts":"1755205200"},{"volume":"191252","open":"3583","close":"3640","value":"3640","low":"3550","high":"3642","ts":"1755464400"},{"volume":"138842","open":"3640","close":"3624","value":"3624","low":"3601","high":"3664","ts":"1755550800"},{"volume":"118613","open":"3627","close":"3600","value":"3600","low":"3586","high":"3648","ts":"1755637200"},{"volume":"108403","open":"3605","close":"3528","value":"3528","low":"3520","high":"3609","ts":"1755723600"},{"volume":"88348","open":"3529","close":"3561","value":"3561","low":"3529","high":"3586","ts":"1755810000"},{"volume":"137917","open":"3565","close":"3554","value":"3554","low":"3526","high":"3579","ts":"1756069200"},{"volume":"84093","open":"3554","close":"3558","value":"3558","low":"3536","high":"3568","ts":"1756155600"},{"volume":"78093","open":"3558","close":"3565","value":"3565","low":"3533","high":"3577","ts":"1756242000"},{"volume":"173096","open":"3569","close":"3608","value":"3608","low":"3553","high":"3659","ts":"1756328400"},{"volume":"63481","open":"3608","close":"3591","value":"3591","low":"3577","high":"3626","ts":"1756414800"},{"volume":"149734","open":"3594","close":"3609","value":"3609","low":"3583","high":"3645","ts":"1756674000"},{"volume":"122416","open":"3610","close":"3574","value":"3574","low":"3533","high":"3627","ts":"1756760400"},{"volume":"69200","open":"3573","close":"3567","value":"3567","low":"3539","high":"3577","ts":"1756846800"},{"volume":"69526","open":"3568","close":"3583","value":"3583","low":"3555","high":"3590","ts":"1756933200"},{"volume":"114636","open":"3583","close":"3597","value":"3597","low":"3577","high":"3613","ts":"1757019600"},{"volume":"165108","open":"3605","close":"3610","value":"3610","low":"3603","high":"3640","ts":"1757278800"},{"volume":"205686","open":"3613","close":"3644","value":"3644","low":"3603","high":"3653","ts":"1757365200"},{"volume":"123409","open":"3645","close":"3618","value":"3618","low":"3610","high":"3653","ts":"1757451600"},{"volume":"130583","open":"3618","close":"3617","value":"3617","low":"3556","high":"3631","ts":"1757538000"},{"volume":"169229","open":"3630","close":"3546","value":"3546","low":"3530","high":"3630","ts":"1757624400"},{"volume":"175853","open":"3551","close":"3514","value":"3514","low":"3490","high":"3587","ts":"1757883600"},{"volume":"188508","open":"3514","close":"3520","value":"3520","low":"3484","high":"3554","ts":"1757970000"},{"volume":"76750","open":"3520","close":"3524","value":"3524","low":"3493","high":"3535","ts":"1758056400"},{"volume":"148542","open":"3533","close":"3500","value":"3500","low":"3491","high":"3544","ts":"1758142800"},{"volume":"135036","open":"3514","close":"3493","value":"3493","low":"3484","high":"3524","ts":"1758229200"},{"volume":"260431","open":"3508","close":"3526","value":"3526","low":"3428","high":"3526","ts":"1758488400"},{"volume":"470111","open":"3526","close":"3548","value":"3548","low":"3503","high":"3614","ts":"1758574800"},{"volume":"470821","open":"3548","close":"3632","value":"3632","low":"3513","high":"3646","ts":"1758661200"},{"volume":"837393","open":"3635","close":"3618","value":"3618","low":"3571","high":"3675","ts":"1758747600"},{"volume":"706867","open":"3396","close":"3410","value":"3410","low":"3305","high":"3437","ts":"1758834000"},{"volume":"438834","open":"3394","close":"3350","value":"3350","low":"3318","high":"3445","ts":"1759093200"},{"volume":"309064","open":"3356","close":"3318","value":"3318","low":"3286","high":"3391","ts":"1759179600"},{"volume":"193881","open":"3328","close":"3186","value":"3186","low":"3150","high":"3348","ts":"1759266000"},{"volume":"244167","open":"3175","close":"3188","value":"3188","low":"3061","high":"3216","ts":"1759352400"},{"volume":"187719","open":"3190","close":"3122","value":"3122","low":"3070","high":"3223","ts":"1759438800"},{"volume":"316487","open":"3119","close":"3115","value":"3115","low":"3023","high":"3184","ts":"1759698000"},{"volume":"181866","open":"3112","close":"3110","value":"3110","low":"3071","high":"3175","ts":"1759784400"},{"volume":"211140","open":"3110","close":"3001","value":"3001","low":"2970","high":"3122","ts":"1759870800"},{"volume":"245484","open":"3011","close":"3028","value":"3028","low":"2901","high":"3040","ts":"1759957200"},{"volume":"130733","open":"3027","close":"2935","value":"2935","low":"2920","high":"3055","ts":"1760043600"},{"volume":"153637","open":"2941","close":"2939","value":"2939","low":"2881","high":"2980","ts":"1760302800"},{"volume":"224414","open":"2951","close":"2960","value":"2960","low":"2888","high":"3009","ts":"1760389200"},{"volume":"118588","open":"2969","close":"2928","value":"2928","low":"2910","high":"2974","ts":"1760475600"},{"volume":"229714","open":"2936","close":"3114","value":"3114","low":"2905","high":"3128","ts":"1760562000"},{"volume":"153479","open":"3115","close":"3198","value":"3198","low":"3068","high":"3200","ts":"1760648400"},{"volume":"178450","open":"3198","close":"3182","value":"3182","low":"3150","high":"3270","ts":"1760907600"},{"volume":"171981","open":"3175","close":"3104","value":"3104","low":"3007","high":"3183","ts":"1760994000"},{"volume":"151613","open":"3104","close":"2990","value":"2990","low":"2955","high":"3126","ts":"1761080400"},{"volume":"134550","open":"2959","close":"2945","value":"2945","low":"2920","high":"2987","ts":"1761166800"},{"volume":"155869","open":"2953","close":"2905","value":"2905","low":"2891","high":"2980","ts":"1761253200"},{"volume":"169763","open":"2912","close":"2814","value":"2814","low":"2778","high":"2919","ts":"1761512400"},{"volume":"245862","open":"2814","close":"2810","value":"2810","low":"2727","high":"2843","ts":"1761598800"},{"volume":"76501","open":"2817","close":"2838","value":"2838","low":"2808","high":"2855","ts":"1761685200"},{"volume":"52734","open":"2835","close":"2882","value":"2882","low":"2824","high":"2887","ts":"1761771600"},{"volume":"111633","open":"2887","close":"2807","value":"2807","low":"2784","high":"2890","ts":"1761858000"},{"volume":"46306","open":"2807","close":"2809","value":"2809","low":"2779","high":"2825","ts":"1761944400"},{"volume":"46372","open":"2809","close":"2836","value":"2836","low":"2809","high":"2845","ts":"1762117200"},{"volume":"172907","open":"2833","close":"2784","value":"2784","low":"2752","high":"2840","ts":"1762290000"},{"volume":"211458","open":"2788","close":"2751","value":"2751","low":"2728","high":"2796","ts":"1762376400"},{"volume":"137833","open":"2751","close":"2767","value":"2767","low":"2734","high":"2785","ts":"1762462800"},{"volume":"83667","open":"2773","close":"2779","value":"2779","low":"2757","high":"2802","ts":"1762722000"},{"volume":"144301","open":"2779","close":"2844","value":"2844","low":"2763","high":"2856","ts":"1762808400"},{"volume":"143566","open":"2844","close":"2778","value":"2778","low":"2764","high":"2848","ts":"1762894800"},{"volume":"90007","open":"2784","close":"2783","value":"2783","low":"2773","high":"2825","ts":"1762981200"},{"volume":"145485","open":"2789","close":"2770","value":"2770","low":"2745","high":"2795","ts":"1763067600"},{"volume":"108290","open":"2773","close":"2799","value":"2799","low":"2745","high":"2822","ts":"1763326800"},{"volume":"161250","open":"2800","close":"2830","value":"2830","low":"2789","high":"2883","ts":"1763413200"},{"volume":"192600","open":"2825","close":"2876","value":"2876","low":"2806","high":"2926","ts":"1763499600"},{"volume":"171381","open":"2881","close":"2946","value":"2946","low":"2871","high":"2976","ts":"1763586000"},{"volume":"170255","open":"2950","close":"2941","value":"2941","low":"2894","high":"2974","ts":"1763672400"},{"volume":"115646","open":"2950","close":"2937","value":"2937","low":"2921","high":"2991","ts":"1763931600"},{"volume":"117472","open":"2937","close":"2949","value":"2949","low":"2903","high":"2966","ts":"1764018000"},{"volume":"40701","open":"2949","close":"2919","value":"2919","low":"2911","high":"2957","ts":"1764104400"},{"volume":"89957","open":"2918","close":"2899","value":"2899","low":"2861","high":"2935","ts":"1764190800"},{"volume":"104364","open":"2890","close":"2894","value":"2894","low":"2875","high":"2923","ts":"1764277200"},{"volume":"122048","open":"2905","close":"2869","value":"2869","low":"2860","high":"2907","ts":"1764536400"},{"volume":"69139","open":"2873","close":"2864","value":"2864","low":"2851","high":"2884","ts":"1764622800"},{"volume":"114685","open":"2851","close":"2879","value":"2879","low":"2808","high":"2886","ts":"1764709200"},{"volume":"197189","open":"2879","close":"2906","value":"2906","low":"2876","high":"2918","ts":"1764795600"},{"volume":"236333","open":"2908","close":"2934","value":"2934","low":"2902","high":"2941","ts":"1764882000"},{"volume":"215973","open":"2936","close":"2914","value":"2914","low":"2905","high":"2951","ts":"1765141200"},{"volume":"75247","open":"2914","close":"2924","value":"2924","low":"2912","high":"2935","ts":"1765227600"},{"volume":"142127","open":"2929","close":"2918","value":"2918","low":"2872","high":"2935","ts":"1765314000"},{"volume":"202587","open":"2917","close":"2975","value":"2975","low":"2914","high":"2992","ts":"1765400400"},{"volume":"188422","open":"2975","close":"2909","value":"2909","low":"2900","high":"3000","ts":"1765486800"},{"volume":"129747","open":"2924","close":"2948","value":"2948","low":"2896","high":"2950","ts":"1765746000"},{"volume":"114281","open":"2942","close":"2962","value":"2962","low":"2933","high":"2974","ts":"1765832400"},{"volume":"142103","open":"2964","close":"2940","value":"2940","low":"2907","high":"2988","ts":"1765918800"},{"volume":"169627","open":"2950","close":"2920","value":"2920","low":"2900","high":"2964","ts":"1766005200"},{"volume":"212537","open":"2930","close":"2901","value":"2901","low":"2878","high":"2939","ts":"1766091600"},{"volume":"148653","open":"2910","close":"2857","value":"2857","low":"2845","high":"2916","ts":"1766350800"},{"volume":"126963","open":"2850","close":"2872","value":"2872","low":"2822","high":"2882","ts":"1766437200"},{"volume":"131173","open":"2864","close":"2841","value":"2841","low":"2835","high":"2879","ts":"1766523600"},{"volume":"171433","open":"2851","close":"2833","value":"2833","low":"2821","high":"2865","ts":"1766610000"},{"volume":"149078","open":"2837","close":"2878","value":"2878","low":"2833","high":"2878","ts":"1766696400"},{"volume":"303930","open":"2878","close":"2852","value":"2852","low":"2847","high":"2925","ts":"1766955600"},{"volume":"164005","open":"2855","close":"2912","value":"2912","low":"2852","high":"2934","ts":"1767042000"},{"volume":"54698","open":"2912","close":"2907","value":"2907","low":"2870","high":"2920","ts":"1767560400"},{"volume":"45585","open":"2914","close":"2915","value":"2915","low":"2906","high":"2936","ts":"1767646800"},{"volume":"57444","open":"2906","close":"2874","value":"2874","low":"2860","high":"2910","ts":"1767819600"},{"volume":"21560","open":"2874","close":"2891","value":"2891","low":"2874","high":"2898","ts":"1767906000"},{"volume":"120378","open":"2891","close":"2948","value":"2948","low":"2891","high":"2962","ts":"1768165200"},{"volume":"199874","open":"2942","close":"2928","value":"2928","low":"2911","high":"3033","ts":"1768251600"},{"volume":"108694","open":"2923","close":"2918","value":"2918","low":"2875","high":"2943","ts":"1768338000"},{"volume":"71153","open":"2918","close":"2919","value":"2919","low":"2899","high":"2935","ts":"1768424400"},{"volume":"92132","open":"2920","close":"2957","value":"2957","low":"2915","high":"2977","ts":"1768510800"},{"volume":"114882","open":"2957","close":"2943","value":"2943","low":"2920","high":"2972","ts":"1768770000"},{"volume":"185289","open":"2951","close":"2907","value":"2907","low":"2870","high":"2954","ts":"1768856400"},{"volume":"143772","open":"2903","close":"2932","value":"2932","low":"2899","high":"2950","ts":"1768942800"},{"volume":"104216","open":"2940","close":"2925","value":"2925","low":"2906","high":"2940","ts":"1769029200"},{"volume":"78031","open":"2921","close":"2948","value":"2948","low":"2917","high":"2954","ts":"1769115600"},{"volume":"154730","open":"2949","close":"2927","value":"2927","low":"2921","high":"2966","ts":"1769374800"},{"volume":"3760","open":"2949","close":"2948","value":"2948","low":"2944","high":"2950","ts":"1769461200"},{"volume":"119795","open":"2948","close":"2968","value":"2968","low":"2939","high":"2970","ts":"1769547600"},{"volume":"231085","open":"2932","close":"2977","value":"2977","low":"2930","high":"2993","ts":"1769634000"},{"volume":"124568","open":"2977","close":"2944","value":"2944","low":"2921","high":"2988","ts":"1769720400"},{"volume":"9628","open":"2954","close":"2957","value":"2957","low":"2945","high":"2962","ts":"1769806800"},{"volume":"9650","open":"2957","close":"2962","value":"2962","low":"2953","high":"2965","ts":"1769893200"},{"volume":"136938","open":"2969","close":"2950","value":"2950","low":"2927","high":"2973","ts":"1769979600"},{"volume":"117609","open":"2951","close":"2954","value":"2954","low":"2936","high":"2966","ts":"1770066000"},{"volume":"224716","open":"2960","close":"2907","value":"2907","low":"2900","high":"2970","ts":"1770152400"},{"volume":"170180","open":"2914","close":"2900","value":"2900","low":"2882","high":"2929","ts":"1770238800"},{"volume":"63887","open":"2897","close":"2900","value":"2900","low":"2890","high":"2920","ts":"1770325200"},{"volume":"6513","open":"2900","close":"2903","value":"2903","low":"2900","high":"2906","ts":"1770411600"},{"volume":"7365","open":"2903","close":"2900","value":"2900","low":"2897","high":"2906","ts":"1770498000"},{"volume":"144891","open":"2904","close":"2850","value":"2850","low":"2823","high":"2906","ts":"1770584400"},{"volume":"258334","open":"2842","close":"2792","value":"2792","low":"2773","high":"2862","ts":"1770670800"},{"volume":"274235","open":"2796","close":"2800","value":"2800","low":"2756","high":"2827","ts":"1770757200"},{"volume":"106518","open":"2813","close":"2803","value":"2803","low":"2792","high":"2815","ts":"1770843600"},{"volume":"275297","open":"2807","close":"2874","value":"2874","low":"2775","high":"2884","ts":"1770930000"},{"volume":"197382","open":"2879","close":"2931","value":"2931","low":"2872","high":"2942","ts":"1771189200"},{"volume":"115915","open":"2925","close":"2898","value":"2898","low":"2890","high":"2939","ts":"1771275600"},{"volume":"102592","open":"2917","close":"2895","value":"2895","low":"2867","high":"2922","ts":"1771362000"},{"volume":"124104","open":"2899","close":"2916","value":"2916","low":"2888","high":"2933","ts":"1771448400"},{"volume":"169803","open":"2916","close":"2916","value":"2916","low":"2885","high":"2936","ts":"1771534800"},{"volume":"12067","open":"2915","close":"2912","value":"2912","low":"2902","high":"2917","ts":"1771621200"},{"volume":"13651","open":"2915","close":"2923","value":"2923","low":"2905","high":"2923","ts":"1771707600"},{"volume":"16178","open":"2919","close":"2917","value":"2917","low":"2905","high":"2922","ts":"1771794000"},{"volume":"187936","open":"2919","close":"2950","value":"2950","low":"2904","high":"2964","ts":"1771880400"},{"volume":"168023","open":"2950","close":"2939","value":"2939","low":"2934","high":"2971","ts":"1771966800"},{"volume":"155321","open":"2975","close":"2955","value":"2955","low":"2944","high":"2975","ts":"1772053200"},{"volume":"270415","open":"2960","close":"3032","value":"3032","low":"2951","high":"3033","ts":"1772139600"},{"volume":"79243","open":"3033","close":"2990","value":"2990","low":"2967","high":"3044","ts":"1772226000"},{"volume":"52456","open":"2985","close":"3020","value":"3020","low":"2979","high":"3038","ts":"1772312400"},{"volume":"244594","open":"3021","close":"2978","value":"2978","low":"2940","high":"3041","ts":"1772398800"},{"volume":"3214","open":"2910","close":"2909","value":"2909","low":"2907","high":"2912","ts":"1772485200"},{"volume":"100229","open":"2910","close":"2921","value":"2921","low":"2908","high":"2947","ts":"1772571600"},{"volume":"115645","open":"2924","close":"2929","value":"2929","low":"2905","high":"2957","ts":"1772658000"},{"volume":"363367","open":"2930","close":"2960","value":"2960","low":"2922","high":"3020","ts":"1772744400"},{"volume":"120112","open":"2981","close":"2969","value":"2969","low":"2931","high":"2981","ts":"1773003600"},{"volume":"254654","open":"2980","close":"3032","value":"3032","low":"2973","high":"3061","ts":"1773090000"},{"volume":"177536","open":"3032","close":"2986","value":"2986","low":"2960","high":"3037","ts":"1773176400"},{"volume":"88793","open":"2995","close":"3004","value":"3004","low":"2975","high":"3006","ts":"1773262800"},{"volume":"120655","open":"3000","close":"3002","value":"3002","low":"2988","high":"3033","ts":"1773349200"},{"volume":"12030","open":"3010","close":"3012","value":"3012","low":"3003","high":"3020","ts":"1773435600"},{"volume":"7974","open":"3012","close":"3016","value":"3016","low":"3012","high":"3020","ts":"1773522000"},{"volume":"94432","open":"3017","close":"3010","value":"3010","low":"2995","high":"3030","ts":"1773608400"},{"volume":"99120","open":"3012","close":"3010","value":"3010","low":"3000","high":"3023","ts":"1773694800"},{"volume":"174075","open":"3010","close":"3032","value":"3032","low":"2999","high":"3038","ts":"1773781200"},{"volume":"121455","open":"3013","close":"3019","value":"3019","low":"2989","high":"3020","ts":"1773867600"},{"volume":"76406","open":"3018","close":"3012","value":"3012","low":"3000","high":"3028","ts":"1773954000"},{"volume":"128506","open":"3015","close":"2998","value":"2998","low":"2967","high":"3022","ts":"1774213200"},{"volume":"66886","open":"3000","close":"2998","value":"2998","low":"2981","high":"3013","ts":"1774299600"},{"volume":"53765","open":"2989","close":"2988","value":"2988","low":"2980","high":"2995","ts":"1774386000"},{"volume":"89651","open":"2988","close":"2950","value":"2950","low":"2936","high":"2992","ts":"1774472400"},{"volume":"145942","open":"2945","close":"2902","value":"2902","low":"2892","high":"2957","ts":"1774558800"},{"volume":"10034","open":"2920","close":"2913","value":"2913","low":"2901","high":"2920","ts":"1774645200"},{"volume":"13413","open":"2918","close":"2929","value":"2929","low":"2914","high":"2930","ts":"1774731600"},{"volume":"75527","open":"2929","close":"2930","value":"2930","low":"2914","high":"2949","ts":"1774818000"},{"volume":"170979","open":"2931","close":"2957","value":"2957","low":"2920","high":"2969","ts":"1774904400"},{"volume":"87354","open":"2963","close":"2977","value":"2977","low":"2947","high":"2981","ts":"1774990800"},{"volume":"116783","open":"2985","close":"2966","value":"2966","low":"2947","high":"2999","ts":"1775077200"},{"volume":"79050","open":"2967","close":"2960","value":"2960","low":"2934","high":"2998","ts":"1775163600"},{"volume":"6401","open":"2960","close":"2952","value":"2952","low":"2950","high":"2969","ts":"1775250000"},{"volume":"8311","open":"2952","close":"2960","value":"2960","low":"2945","high":"2965","ts":"1775336400"},{"volume":"69905","open":"2963","close":"2955","value":"2955","low":"2940","high":"2965","ts":"1775422800"},{"volume":"76075","open":"2956","close":"2951","value":"2951","low":"2946","high":"2970","ts":"1775509200"},{"volume":"66454","open":"2951","close":"2963","value":"2963","low":"2947","high":"2973","ts":"1775595600"},{"volume":"79732","open":"2963","close":"2940","value":"2940","low":"2935","high":"2977","ts":"1775682000"},{"volume":"102694","open":"2940","close":"2930","value":"2930","low":"2920","high":"2954","ts":"1775768400"},{"volume":"7846","open":"2938","close":"2933","value":"2933","low":"2922","high":"2938","ts":"1775854800"},{"volume":"17388","open":"2935","close":"2933","value":"2933","low":"2922","high":"2939","ts":"1775941200"},{"volume":"110102","open":"2937","close":"2912","value":"2912","low":"2901","high":"2940","ts":"1776027600"},{"volume":"106478","open":"2916","close":"2894","value":"2894","low":"2874","high":"2916","ts":"1776114000"},{"volume":"144355","open":"2895","close":"2911","value":"2911","low":"2867","high":"2915","ts":"1776200400"},{"volume":"85474","open":"2911","close":"2913","value":"2913","low":"2890","high":"2935","ts":"1776286800"},{"volume":"89165","open":"2914","close":"2926","value":"2926","low":"2911","high":"2945","ts":"1776373200"},{"volume":"10243","open":"2926","close":"2937","value":"2937","low":"2923","high":"2942","ts":"1776459600"},{"volume":"6370","open":"2941","close":"2947","value":"2947","low":"2937","high":"2947","ts":"1776546000"},{"volume":"134147","open":"2935","close":"2960","value":"2960","low":"2935","high":"2987","ts":"1776632400"},{"volume":"120616","open":"2960","close":"2938","value":"2938","low":"2917","high":"2972","ts":"1776718800"},{"volume":"93155","open":"2943","close":"2968","value":"2968","low":"2932","high":"2971","ts":"1776805200"},{"volume":"62431","open":"2969","close":"2976","value":"2976","low":"2955","high":"2986","ts":"1776891600"},{"volume":"97277","open":"2976","close":"2972","value":"2972","low":"2959","high":"2998","ts":"1776978000"},{"volume":"6779","open":"2972","close":"2982","value":"2982","low":"2964","high":"2987","ts":"1777064400"},{"volume":"7311","open":"2975","close":"2976","value":"2976","low":"2972","high":"2987","ts":"1777150800"},{"volume":"80059","open":"2976","close":"2971","value":"2971","low":"2964","high":"3000","ts":"1777237200"},{"volume":"9264","open":"2922","close":"2927","value":"2927","low":"2919","high":"2929","ts":"1777323600"},{"volume":"166168","open":"2929","close":"2925","value":"2925","low":"2872","high":"2948","ts":"1777410000"},{"volume":"94892","open":"2927","close":"2928","value":"2928","low":"2891","high":"2933","ts":"1777496400"},{"volume":"1699","open":"2971","close":"2973","value":"2973","low":"2968","high":"2975","ts":"1777669200"},{"volume":"9318","open":"2975","close":"2973","value":"2973","low":"2968","high":"2983","ts":"1777755600"},{"volume":"198521","open":"2974","close":"2918","value":"2918","low":"2907","high":"2985","ts":"1777842000"},{"volume":"7730","open":"2923","close":"2922","value":"2922","low":"2915","high":"2924","ts":"1777928400"},{"volume":"146023","open":"2922","close":"2913","value":"2913","low":"2904","high":"2935","ts":"1778014800"},{"volume":"131642","open":"2914","close":"2905","value":"2905","low":"2891","high":"2925","ts":"1778101200"},{"volume":"227203","open":"2910","close":"2888","value":"2888","low":"2857","high":"2912","ts":"1778187600"},{"volume":"285781","open":"2890","close":"2905","value":"2905","low":"2890","high":"2922","ts":"1778446800"},{"volume":"549639","open":"2668","close":"2711","value":"2711","low":"2651","high":"2723","ts":"1778533200"},{"volume":"42342","open":"2703","close":"2697","value":"2697","low":"2696","high":"2712","ts":"1778619600"},{"volume":"128166","open":"2697","close":"2699","value":"2699","low":"2678","high":"2709","ts":"1778706000"},{"volume":"588310","open":"2684","close":"2775","value":"2775","low":"2684","high":"2802","ts":"1778792400"},{"volume":"17924","open":"2777","close":"2773","value":"2773","low":"2764","high":"2785","ts":"1778878800"},{"volume":"18091","open":"2785","close":"2793","value":"2793","low":"2769","high":"2795","ts":"1778965200"},{"volume":"243714","open":"2795","close":"2821","value":"2821","low":"2757","high":"2840","ts":"1779051600"},{"volume":"229771","open":"2824","close":"2878","value":"2878","low":"2807","high":"2905","ts":"1779138000"},{"volume":"212081","open":"2876","close":"2885","value":"2885","low":"2855","high":"2915","ts":"1779224400"},{"volume":"245309","open":"2885","close":"2905","value":"2905","low":"2870","high":"2936","ts":"1779310800"},{"volume":"114442","open":"2905","close":"2889","value":"2889","low":"2872","high":"2930","ts":"1779397200"},{"volume":"7842","open":"2889","close":"2879","value":"2879","low":"2875","high":"2892","ts":"1779483600"},{"volume":"7431","open":"2889","close":"2880","value":"2880","low":"2876","high":"2891","ts":"1779570000"},{"volume":"161192","open":"2880","close":"2884","value":"2884","low":"2868","high":"2927","ts":"1779656400"}]}],"initialActiveTab":"month","assetName":"Хэдхантер","ticker":"HEAD","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 002 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4072.5,4076,4080,4087,4073,4060.5,4075,4043.5,4038,4060.5,4089,4076,4100,4051.5,4029.5,4032.5,4029,4029.5,4020,4039,4055.5,4002],"halfYearValue":[4072.5,4072.5,4220.5,4220.5,4439.5,4439.5,4658,4658,4658,4596,4596,4744.5,4744.5,4340,4340,4340,4076.5,4076.5,4035,4035,4002,4002],"allTimeValue":[4148.5,4031,4070,4252.5,4024,3980,4083.5,4300,4355.5,4341,4097,4185,4072.5,4220.5,4439.5,4658,4596,4744.5,4340,4076.5,4035,4002],"monthValue":[4284.5,4194,4151,4056.5,4013.5,4056,4071,4035,4021.5,4033.5,4042.5,4146,4139,4057,4017,4022,4070.5,4035,4066,4027,4016,4002],"yearValue":[3917,3997.5,4169,4242,4159,4438.5,4299.5,4080,3932.5,3800,3965,4192.5,4492.5,4422.5,4731,4708,4744.5,4460,4145,4317,4033.5,4002],"dayValue":[4031.5,4025,4021,4019,4041,4030.5,4040.5,4044.5,4051.5,4062.5,4057.5,4053.5,4060,4055,4059.5,4015,3984,4004.5,4008.5,4003.5,3997.5,4002],"quarterValue":[4596,4596,4596,4744.5,4744.5,4744.5,4744.5,4340,4340,4340,4340,4076.5,4076.5,4076.5,4076.5,4035,4035,4035,4035,4002,4002,4002]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−14 ₽","relativeDelta":"−0,35%","direction":"negative"},"weekDelta":{"absoluteDelta":"−70,50 ₽","relativeDelta":"−1,73%","direction":"negative"},"monthDelta":{"absoluteDelta":"−282,50 ₽","relativeDelta":"−6,59%","direction":"negative"},"yearDelta":{"absoluteDelta":"85 ₽","relativeDelta":"2,17%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"−146,50 ₽","relativeDelta":"−3,53%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"116,54 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[123.59,124.42,122.59,123.03,123.38,121.63,120.85,119.18,119.36,118.74,119.67,118.6,118.93,118.15,117.45,117.55,117.56,117.3,117.43,116.94,117.48,116.54],"halfYearValue":[117.52,117.52,117.52,117.52,122,122,122,122,122,122,122,131.67,131.67,131.67,131.67,131.67,131.67,131.67,116.54,116.54,116.54,116.54],"allTimeValue":[275.36,312.32,152.8,194,165.6,144.3,150.9,141.57,124.97,156,159.21,339.87,170.73,177.09,133.34,170.87,126.69,135.88,117.52,122,131.67,116.54],"monthValue":[123.25,123.37,123.29,120.51,119.04,120.39,120.66,118.97,118.24,117.29,118.42,123.94,124.24,121.27,121.45,121.26,124.01,119.01,118.67,117.29,117.4,116.54],"yearValue":[125.52,122.84,127.1,121.63,122.57,135.31,130.8,119.5,114.22,117.8,119.14,128.5,128.76,122.21,125.6,124.76,128.68,129.76,132.12,125.35,117.29,116.54],"dayValue":[117.35,117.39,117.04,116.95,117.54,117.21,116.94,117.16,117.71,117.65,117.39,117.26,116.97,117.09,117.53,116.99,116.16,116.37,116.61,116.57,116.64,116.54],"quarterValue":[122,122,122,122,122,122,131.67,131.67,131.67,131.67,131.67,131.67,131.67,131.67,131.67,131.67,116.54,116.54,116.54,116.54,116.54,116.54]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,86 ₽","relativeDelta":"−0,73%","direction":"negative"},"weekDelta":{"absoluteDelta":"−7,05 ₽","relativeDelta":"−5,7%","direction":"negative"},"monthDelta":{"absoluteDelta":"−6,71 ₽","relativeDelta":"−5,44%","direction":"negative"},"yearDelta":{"absoluteDelta":"−8,98 ₽","relativeDelta":"−7,15%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−158,82 ₽","relativeDelta":"−57,68%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"304,12 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[311.06,312,315.14,314.9,314.76,313.5,313.38,312.68,312.9,312.16,313.12,312.22,313.06,311.74,309.74,306.56,305.96,305.8,306.04,306.74,306.94,304.12],"halfYearValue":[291.7,291.7,291.7,323.04,323.04,323.04,323.04,332.76,332.76,332.76,332.76,344.6,344.6,344.6,344.6,319.6,319.6,319.6,319.6,304.12,304.12,304.12],"allTimeValue":[120.6,89.5,200.48,426.94,689.7,305.45,310.6,253.85,361.15,306.6,261.7,300.06,306,326.82,332.94,315.5,291.7,323.04,332.76,344.6,319.6,304.12],"monthValue":[320.16,320.36,317.64,310.72,306.5,305.2,305.76,304.6,309.22,308.22,308.5,316.92,318.52,313.94,309.1,309.46,311.82,312.46,312.22,309.78,306.18,304.12],"yearValue":[302.32,315.4,327.2,324.3,316.78,340.1,331,317.06,304.58,296,296.26,311.66,323.92,328,333.46,329.3,350.54,338.4,322.96,323.3,308.5,304.12],"dayValue":[306.18,306.6,306.8,306.68,306.66,306.6,306.74,306.84,308,307.62,308.08,307.76,306.86,307.12,307.04,304.4,303.22,304.02,304.08,303.96,304.46,304.12],"quarterValue":[332.76,332.76,332.76,332.76,344.6,344.6,344.6,344.6,344.6,344.6,344.6,319.6,319.6,319.6,319.6,319.6,319.6,319.6,304.12,304.12,304.12,304.12]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,06 ₽","relativeDelta":"−0,67%","direction":"negative"},"weekDelta":{"absoluteDelta":"−6,94 ₽","relativeDelta":"−2,23%","direction":"negative"},"monthDelta":{"absoluteDelta":"−16,04 ₽","relativeDelta":"−5,01%","direction":"negative"},"yearDelta":{"absoluteDelta":"1,80 ₽","relativeDelta":"0,6%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"183,52 ₽","relativeDelta":"152,17%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"52,63 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[55.69,55.86,56.94,57.12,57.31,56.46,56.54,56.21,55.86,55.87,56.79,56.61,56.74,56.19,55,54.92,54.86,53.83,53.69,54.15,53.61,52.63],"halfYearValue":[67.14,67.14,67.14,67.14,73.65,73.65,73.65,73.65,73.65,73.65,73.65,65.82,65.82,65.82,65.82,65.82,65.82,65.82,52.63,52.63,52.63,52.63],"allTimeValue":[114,797.94,561.5,197.6,62,64.6,63.62,135.15,74.41,62.18,146.67,126.28,188.6,328.77,108.75,91.21,92.8,76.51,67.14,73.65,65.82,52.63],"monthValue":[63.26,63.38,61.72,59.15,57.94,58.22,58.15,56.65,57,56.44,55.73,57.33,56.95,57.24,56.35,56.41,55.62,56.24,56.67,54.98,53.72,52.63],"yearValue":[82.49,84.46,82.09,87.29,84.79,90.86,79.72,73.61,65.7,68.12,65.8,72.78,78.8,70.35,72.99,74.64,73.11,73.3,65.72,65.21,56.44,52.63],"dayValue":[53.75,53.6,53.55,53.67,54.52,54.45,54.15,54.19,54.4,54.41,54.33,54.22,53.99,53.57,53.74,52.68,52.56,52.75,52.83,52.7,52.83,52.63],"quarterValue":[73.65,73.65,73.65,73.65,73.65,73.65,65.82,65.82,65.82,65.82,65.82,65.82,65.82,65.82,65.82,65.82,52.63,52.63,52.63,52.63,52.63,52.63]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,09 ₽","relativeDelta":"−2,03%","direction":"negative"},"weekDelta":{"absoluteDelta":"−3,06 ₽","relativeDelta":"−5,49%","direction":"negative"},"monthDelta":{"absoluteDelta":"−10,63 ₽","relativeDelta":"−16,8%","direction":"negative"},"yearDelta":{"absoluteDelta":"−29,86 ₽","relativeDelta":"−36,2%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−61,37 ₽","relativeDelta":"−53,83%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"320,91 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[325.42,325.88,324.98,323.66,323.87,324.09,324.22,323.31,323.61,323.21,323.88,323.3,324.8,324.3,322.7,322.8,322.65,322.6,322.7,323.6,322.99,320.91],"halfYearValue":[298.04,298.04,298.04,298.04,299.16,299.16,299.16,299.16,299.16,299.16,299.16,316.87,316.87,316.87,316.87,316.87,316.87,316.87,320.91,320.91,320.91,320.91],"allTimeValue":[49.65,93.79,38.05,105.56,88.5,99.62,60.8,139.97,193.07,205.49,204.73,294.9,126.97,264.62,321,309.63,312.84,310.04,298.04,299.16,316.87,320.91],"monthValue":[325.19,325.68,321.99,319.82,320.09,320.58,320.96,321.79,319.9,318.77,320.39,326.95,325.75,324.2,323.57,323.72,325.23,323.25,322.79,322.46,322.61,320.91],"yearValue":[297.77,312,315.95,319.99,304.95,314.17,308.74,298.05,281.9,291.8,299.09,305.23,301.96,298,303.17,305.76,314.05,320.51,315.03,323.47,318.77,320.91],"dayValue":[322.77,322.88,323.28,323.05,324.38,323.79,323.6,323.75,324.27,323.88,323.68,322.96,322.44,322.81,323,321.4,319,319.94,320.6,320.58,321.04,320.91],"quarterValue":[299.16,299.16,299.16,299.16,299.16,299.16,316.87,316.87,316.87,316.87,316.87,316.87,316.87,316.87,316.87,316.87,320.91,320.91,320.91,320.91,320.91,320.91]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,70 ₽","relativeDelta":"−0,53%","direction":"negative"},"weekDelta":{"absoluteDelta":"−4,51 ₽","relativeDelta":"−1,39%","direction":"negative"},"monthDelta":{"absoluteDelta":"−4,28 ₽","relativeDelta":"−1,32%","direction":"negative"},"yearDelta":{"absoluteDelta":"23,14 ₽","relativeDelta":"7,77%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"271,26 ₽","relativeDelta":"546,35%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"21:00","dateInfo":"25.05.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"2 884 ₽","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 21:00, дата 25.05.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/HHR.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7852","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4 ₽","relativeDelta":"0,14%","direction":"positive"},"weekDelta":{"absoluteDelta":"46 ₽","relativeDelta":"1,62%","direction":"positive"},"monthDelta":{"absoluteDelta":"−88 ₽","relativeDelta":"−2,96%","direction":"negative"},"yearDelta":{"absoluteDelta":"−122 ₽","relativeDelta":"−4,06%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−1 051 ₽","relativeDelta":"−26,71%","direction":"negative"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"IjZf4mXBsi6k3XG4dqWK9Q==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ibguw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"ibgu3":{"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":"446 предложений от 85 банков","text":"446 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1779732824945514-12033081921680953794-balancer-l7leveler-kubr-yp-klg-130-BAL"},{"subtitle":"Предложения от 28 банков","text":"Предложения от 28 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_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_bhx4yB5Exg6lIJ6FQkOo/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_A0OphCVqny4ORloE4PUe/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WhDUkLc8QncEwTCfqbah/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":"ibguw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"ibgu4":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Колумбус","title":"Колумбус","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Колумбус","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20HEAD&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":"ibguw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}