Стоимость акции МГТС, привилегированной акции (MGTSP) за последний месяц опустилась на 4,00 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
MGTSPМГТС, привилегированная акцияБиржа MOEX, время открытия 16:45, дата 04.04.2026
{"99p10":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BMGTSP%26ncrnd%3D43155","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%2BMGTSP%26ncrnd%3D43155&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":"1775313809467528-4856524149093471251-balancer-l7leveler-kubr-yp-sas-246-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки MGTSP","reqid":"1775313809467528-4856524149093471251-balancer-l7leveler-kubr-yp-sas-246-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки MGTSP\"}","counters":{"type":"b","data":{"$header":"99p1z000","logo":"99p1z001","advanced-search":"99p1z002","login":"99p1z004","usermenu":"99p1z005","market-cart":"99p1z007","more-button":"99p1z008","cbir":"99p1z009","clear":"99p1z00a","submit":"99p1z00b","alice":"99p1z00c","favorites":"99p1z00d","weather-informer":"99p1z00e","$navigation":"99p1z00f","item":"99p1z01i","tab-search":"99p1z011","tab-alice_chat":"99p1z013","tab-finance":"99p1z015","tab-images":"99p1z017","tab-video":"99p1z019","tab-maps":"99p1z01b","tab-shopping":"99p1z01d","tab-realty":"99p1z01f","tab-translate":"99p1z01h","tab-all":"99p1z01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"9202383811775313762"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"99p1w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"99p11":{"state":{"title":"Акции МГТС, привилегированная акция (MGTSP)","subtitle":"Стоимость акции МГТС, привилегированной акции (MGTSP) за последний месяц опустилась на 4,00 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":"99p1w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"99p12":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"32","open":"740","close":"740","value":"740","low":"740","high":"740","ts":"1775223600"},{"volume":"9","open":"740","close":"740","value":"740","low":"740","high":"740","ts":"1775223900"},{"volume":"2","open":"740","close":"740","value":"740","low":"740","high":"740","ts":"1775224500"},{"volume":"7","open":"740","close":"740","value":"740","low":"740","high":"740","ts":"1775224800"},{"volume":"233","open":"744","close":"744","value":"744","low":"744","high":"744","ts":"1775226000"},{"volume":"1","open":"744","close":"744","value":"744","low":"744","high":"744","ts":"1775227800"},{"volume":"30","open":"746","close":"746","value":"746","low":"746","high":"746","ts":"1775228400"},{"volume":"5","open":"746","close":"746","value":"746","low":"746","high":"746","ts":"1775229600"},{"volume":"30","open":"746","close":"748","value":"748","low":"746","high":"748","ts":"1775232900"},{"volume":"5","open":"744","close":"744","value":"744","low":"744","high":"744","ts":"1775233800"},{"volume":"29","open":"746","close":"746","value":"746","low":"746","high":"746","ts":"1775234100"},{"volume":"1","open":"746","close":"746","value":"746","low":"746","high":"746","ts":"1775235000"},{"volume":"631","open":"736","close":"736","value":"736","low":"730","high":"740","ts":"1775238000"},{"volume":"4","open":"734","close":"736","value":"736","low":"734","high":"736","ts":"1775238600"},{"volume":"1","open":"736","close":"736","value":"736","low":"736","high":"736","ts":"1775238900"},{"volume":"51","open":"738","close":"738","value":"738","low":"738","high":"738","ts":"1775239200"},{"volume":"1","open":"734","close":"734","value":"734","low":"734","high":"734","ts":"1775244000"},{"volume":"56","open":"736","close":"736","value":"736","low":"736","high":"736","ts":"1775244300"},{"volume":"1","open":"738","close":"738","value":"738","low":"738","high":"738","ts":"1775244600"},{"volume":"1","open":"736","close":"736","value":"736","low":"736","high":"736","ts":"1775244900"},{"volume":"3","open":"738","close":"740","value":"740","low":"738","high":"740","ts":"1775245200"},{"volume":"4","open":"740","close":"740","value":"740","low":"740","high":"740","ts":"1775247000"},{"volume":"1","open":"740","close":"740","value":"740","low":"740","high":"740","ts":"1775247300"},{"volume":"6","open":"738","close":"738","value":"738","low":"736","high":"738","ts":"1775248200"},{"volume":"10","open":"740","close":"744","value":"744","low":"740","high":"744","ts":"1775286600"},{"volume":"1","open":"744","close":"744","value":"744","low":"744","high":"744","ts":"1775287200"},{"volume":"16","open":"740","close":"740","value":"740","low":"740","high":"740","ts":"1775289600"},{"volume":"1","open":"740","close":"740","value":"740","low":"740","high":"740","ts":"1775291400"},{"volume":"2","open":"740","close":"740","value":"740","low":"740","high":"740","ts":"1775292000"},{"volume":"9","open":"740","close":"740","value":"740","low":"740","high":"740","ts":"1775298000"},{"volume":"1","open":"740","close":"740","value":"740","low":"740","high":"740","ts":"1775298300"},{"volume":"3","open":"740","close":"740","value":"740","low":"740","high":"740","ts":"1775299200"},{"volume":"1","open":"742","close":"742","value":"742","low":"742","high":"742","ts":"1775300400"},{"volume":"21","open":"738","close":"738","value":"738","low":"736","high":"738","ts":"1775301300"},{"volume":"17","open":"740","close":"742","value":"742","low":"740","high":"742","ts":"1775302500"},{"volume":"532","open":"742","close":"742","value":"742","low":"742","high":"742","ts":"1775310000"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"2","open":"734","close":"734","value":"734","low":"734","high":"734","ts":"1774706400"},{"volume":"6","open":"734","close":"734","value":"734","low":"734","high":"734","ts":"1774710000"},{"volume":"2","open":"736","close":"732","value":"732","low":"732","high":"736","ts":"1774767600"},{"volume":"2","open":"736","close":"736","value":"736","low":"736","high":"736","ts":"1774771200"},{"volume":"1","open":"734","close":"734","value":"734","low":"734","high":"734","ts":"1774774800"},{"volume":"11","open":"732","close":"732","value":"732","low":"732","high":"732","ts":"1774782000"},{"volume":"4","open":"734","close":"734","value":"734","low":"734","high":"734","ts":"1774789200"},{"volume":"140","open":"734","close":"736","value":"736","low":"734","high":"736","ts":"1774792800"},{"volume":"3","open":"736","close":"736","value":"736","low":"736","high":"736","ts":"1774796400"},{"volume":"12","open":"738","close":"738","value":"738","low":"738","high":"738","ts":"1774843200"},{"volume":"3","open":"736","close":"736","value":"736","low":"736","high":"736","ts":"1774846800"},{"volume":"13","open":"736","close":"738","value":"738","low":"736","high":"738","ts":"1774850400"},{"volume":"259","open":"736","close":"734","value":"734","low":"734","high":"738","ts":"1774854000"},{"volume":"47","open":"734","close":"736","value":"736","low":"734","high":"736","ts":"1774857600"},{"volume":"58","open":"734","close":"736","value":"736","low":"732","high":"736","ts":"1774861200"},{"volume":"96","open":"736","close":"738","value":"738","low":"734","high":"738","ts":"1774864800"},{"volume":"17","open":"736","close":"734","value":"734","low":"734","high":"736","ts":"1774868400"},{"volume":"91","open":"734","close":"738","value":"738","low":"734","high":"738","ts":"1774872000"},{"volume":"5","open":"738","close":"738","value":"738","low":"738","high":"738","ts":"1774875600"},{"volume":"21","open":"734","close":"734","value":"734","low":"734","high":"738","ts":"1774879200"},{"volume":"3","open":"734","close":"736","value":"736","low":"734","high":"738","ts":"1774882800"},{"volume":"65","open":"734","close":"736","value":"736","low":"732","high":"736","ts":"1774886400"},{"volume":"14","open":"736","close":"732","value":"732","low":"732","high":"736","ts":"1774890000"},{"volume":"22","open":"732","close":"732","value":"732","low":"732","high":"732","ts":"1774900800"},{"volume":"1","open":"736","close":"736","value":"736","low":"736","high":"736","ts":"1774929600"},{"volume":"48","open":"732","close":"732","value":"732","low":"730","high":"732","ts":"1774933200"},{"volume":"57","open":"732","close":"734","value":"734","low":"732","high":"734","ts":"1774936800"},{"volume":"43","open":"734","close":"732","value":"732","low":"732","high":"734","ts":"1774940400"},{"volume":"418","open":"736","close":"736","value":"736","low":"732","high":"736","ts":"1774944000"},{"volume":"270","open":"734","close":"734","value":"734","low":"732","high":"738","ts":"1774947600"},{"volume":"7","open":"738","close":"738","value":"738","low":"738","high":"738","ts":"1774951200"},{"volume":"429","open":"736","close":"734","value":"734","low":"730","high":"736","ts":"1774954800"},{"volume":"17","open":"734","close":"736","value":"736","low":"734","high":"736","ts":"1774958400"},{"volume":"195","open":"734","close":"736","value":"736","low":"732","high":"736","ts":"1774962000"},{"volume":"439","open":"736","close":"736","value":"736","low":"736","high":"736","ts":"1774965600"},{"volume":"55","open":"738","close":"734","value":"734","low":"734","high":"738","ts":"1774969200"},{"volume":"68","open":"734","close":"730","value":"730","low":"730","high":"734","ts":"1774972800"},{"volume":"40","open":"734","close":"732","value":"732","low":"732","high":"734","ts":"1774976400"},{"volume":"66","open":"736","close":"736","value":"736","low":"732","high":"736","ts":"1774980000"},{"volume":"133","open":"732","close":"734","value":"734","low":"730","high":"736","ts":"1774983600"},{"volume":"209","open":"732","close":"732","value":"732","low":"732","high":"734","ts":"1774987200"},{"volume":"13","open":"730","close":"734","value":"734","low":"730","high":"734","ts":"1775016000"},{"volume":"73","open":"732","close":"736","value":"736","low":"732","high":"736","ts":"1775023200"},{"volume":"51","open":"732","close":"734","value":"734","low":"732","high":"736","ts":"1775026800"},{"volume":"533","open":"734","close":"742","value":"742","low":"732","high":"742","ts":"1775030400"},{"volume":"14","open":"740","close":"740","value":"740","low":"740","high":"740","ts":"1775034000"},{"volume":"12","open":"742","close":"742","value":"742","low":"742","high":"742","ts":"1775037600"},{"volume":"18","open":"740","close":"742","value":"742","low":"738","high":"742","ts":"1775041200"},{"volume":"16","open":"742","close":"742","value":"742","low":"742","high":"742","ts":"1775044800"},{"volume":"142","open":"736","close":"742","value":"742","low":"736","high":"742","ts":"1775048400"},{"volume":"9","open":"742","close":"742","value":"742","low":"738","high":"742","ts":"1775052000"},{"volume":"2","open":"742","close":"742","value":"742","low":"742","high":"742","ts":"1775055600"},{"volume":"147","open":"742","close":"744","value":"744","low":"742","high":"744","ts":"1775062800"},{"volume":"20","open":"742","close":"742","value":"742","low":"742","high":"746","ts":"1775066400"},{"volume":"77","open":"746","close":"740","value":"740","low":"740","high":"746","ts":"1775070000"},{"volume":"27","open":"742","close":"738","value":"738","low":"738","high":"742","ts":"1775073600"},{"volume":"7","open":"738","close":"742","value":"742","low":"738","high":"742","ts":"1775102400"},{"volume":"20","open":"738","close":"738","value":"738","low":"738","high":"738","ts":"1775106000"},{"volume":"4","open":"738","close":"740","value":"740","low":"738","high":"740","ts":"1775109600"},{"volume":"8","open":"740","close":"744","value":"744","low":"738","high":"744","ts":"1775113200"},{"volume":"17","open":"744","close":"746","value":"746","low":"744","high":"746","ts":"1775116800"},{"volume":"8","open":"742","close":"742","value":"742","low":"742","high":"744","ts":"1775120400"},{"volume":"73","open":"744","close":"746","value":"746","low":"742","high":"746","ts":"1775124000"},{"volume":"4","open":"746","close":"742","value":"742","low":"742","high":"746","ts":"1775127600"},{"volume":"24","open":"746","close":"746","value":"746","low":"742","high":"746","ts":"1775131200"},{"volume":"82","open":"744","close":"742","value":"742","low":"742","high":"746","ts":"1775134800"},{"volume":"1266","open":"742","close":"740","value":"740","low":"740","high":"748","ts":"1775138400"},{"volume":"4","open":"742","close":"742","value":"742","low":"742","high":"742","ts":"1775142000"},{"volume":"2","open":"742","close":"742","value":"742","low":"742","high":"742","ts":"1775145600"},{"volume":"2","open":"742","close":"742","value":"742","low":"742","high":"742","ts":"1775152800"},{"volume":"499","open":"742","close":"740","value":"740","low":"738","high":"742","ts":"1775160000"},{"volume":"66","open":"740","close":"738","value":"738","low":"738","high":"742","ts":"1775188800"},{"volume":"98","open":"740","close":"742","value":"742","low":"738","high":"744","ts":"1775192400"},{"volume":"4","open":"738","close":"744","value":"744","low":"738","high":"744","ts":"1775196000"},{"volume":"11","open":"742","close":"742","value":"742","low":"742","high":"744","ts":"1775199600"},{"volume":"21","open":"744","close":"740","value":"740","low":"740","high":"744","ts":"1775203200"},{"volume":"72","open":"740","close":"740","value":"740","low":"740","high":"742","ts":"1775206800"},{"volume":"3","open":"742","close":"742","value":"742","low":"742","high":"742","ts":"1775210400"},{"volume":"64","open":"742","close":"740","value":"740","low":"738","high":"742","ts":"1775214000"},{"volume":"20","open":"744","close":"744","value":"744","low":"744","high":"744","ts":"1775217600"},{"volume":"45","open":"744","close":"740","value":"740","low":"740","high":"744","ts":"1775221200"},{"volume":"241","open":"740","close":"744","value":"744","low":"740","high":"744","ts":"1775224800"},{"volume":"35","open":"746","close":"746","value":"746","low":"746","high":"746","ts":"1775228400"},{"volume":"65","open":"746","close":"746","value":"746","low":"744","high":"748","ts":"1775232000"},{"volume":"2446","open":"746","close":"736","value":"736","low":"730","high":"746","ts":"1775235600"},{"volume":"51","open":"738","close":"738","value":"738","low":"738","high":"738","ts":"1775239200"},{"volume":"63","open":"734","close":"740","value":"740","low":"734","high":"740","ts":"1775242800"},{"volume":"23","open":"740","close":"738","value":"738","low":"736","high":"740","ts":"1775246400"},{"volume":"11","open":"740","close":"744","value":"744","low":"740","high":"744","ts":"1775286000"},{"volume":"19","open":"740","close":"740","value":"740","low":"740","high":"740","ts":"1775289600"},{"volume":"13","open":"740","close":"740","value":"740","low":"740","high":"740","ts":"1775296800"},{"volume":"39","open":"742","close":"742","value":"742","low":"736","high":"742","ts":"1775300400"},{"volume":"532","open":"742","close":"742","value":"742","low":"742","high":"742","ts":"1775307600"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"963","open":"748","close":"746","value":"746","low":"740","high":"750","ts":"1772571600"},{"volume":"3608","open":"742","close":"750","value":"750","low":"740","high":"758","ts":"1772658000"},{"volume":"4940","open":"750","close":"760","value":"760","low":"748","high":"770","ts":"1772744400"},{"volume":"1280","open":"766","close":"760","value":"760","low":"754","high":"768","ts":"1773003600"},{"volume":"2282","open":"762","close":"760","value":"760","low":"758","high":"772","ts":"1773090000"},{"volume":"2855","open":"760","close":"760","value":"760","low":"756","high":"774","ts":"1773176400"},{"volume":"2565","open":"758","close":"760","value":"760","low":"756","high":"764","ts":"1773262800"},{"volume":"1767","open":"764","close":"770","value":"770","low":"760","high":"774","ts":"1773349200"},{"volume":"427","open":"770","close":"774","value":"774","low":"770","high":"780","ts":"1773435600"},{"volume":"141","open":"774","close":"774","value":"774","low":"772","high":"776","ts":"1773522000"},{"volume":"1566","open":"772","close":"770","value":"770","low":"764","high":"776","ts":"1773608400"},{"volume":"1282","open":"764","close":"762","value":"762","low":"762","high":"772","ts":"1773694800"},{"volume":"2147","open":"762","close":"770","value":"770","low":"762","high":"778","ts":"1773781200"},{"volume":"1189","open":"776","close":"766","value":"766","low":"764","high":"776","ts":"1773867600"},{"volume":"234","open":"766","close":"764","value":"764","low":"764","high":"770","ts":"1773954000"},{"volume":"4891","open":"754","close":"746","value":"746","low":"742","high":"756","ts":"1774213200"},{"volume":"1825","open":"746","close":"748","value":"748","low":"742","high":"752","ts":"1774299600"},{"volume":"1415","open":"748","close":"752","value":"752","low":"746","high":"754","ts":"1774386000"},{"volume":"2007","open":"754","close":"750","value":"750","low":"750","high":"760","ts":"1774472400"},{"volume":"3462","open":"752","close":"732","value":"732","low":"726","high":"754","ts":"1774558800"},{"volume":"147","open":"732","close":"734","value":"734","low":"730","high":"734","ts":"1774645200"},{"volume":"163","open":"736","close":"736","value":"736","low":"732","high":"736","ts":"1774731600"},{"volume":"726","open":"738","close":"732","value":"732","low":"732","high":"738","ts":"1774818000"},{"volume":"2495","open":"736","close":"732","value":"732","low":"730","high":"738","ts":"1774904400"},{"volume":"1154","open":"730","close":"738","value":"738","low":"730","high":"746","ts":"1774990800"},{"volume":"2020","open":"738","close":"740","value":"740","low":"738","high":"748","ts":"1775077200"},{"volume":"3328","open":"740","close":"738","value":"738","low":"730","high":"748","ts":"1775163600"},{"volume":"614","open":"740","close":"742","value":"742","low":"736","high":"744","ts":"1775250000"}]},{"range":"year","tabText":"Год","data":[{"volume":"5703","open":"870","close":"846","value":"846","low":"842","high":"888","ts":"1743714000"},{"volume":"15517","open":"820","close":"800","value":"800","low":"788","high":"876","ts":"1743973200"},{"volume":"3772","open":"820","close":"818","value":"818","low":"808","high":"830","ts":"1744059600"},{"volume":"4619","open":"820","close":"806","value":"806","low":"790","high":"826","ts":"1744146000"},{"volume":"9150","open":"840","close":"846","value":"846","low":"832","high":"882","ts":"1744232400"},{"volume":"995","open":"860","close":"858","value":"858","low":"852","high":"868","ts":"1744318800"},{"volume":"694","open":"856","close":"840","value":"840","low":"840","high":"856","ts":"1744578000"},{"volume":"1600","open":"846","close":"840","value":"840","low":"840","high":"854","ts":"1744664400"},{"volume":"4804","open":"846","close":"850","value":"850","low":"834","high":"868","ts":"1744750800"},{"volume":"3675","open":"848","close":"850","value":"850","low":"846","high":"870","ts":"1744837200"},{"volume":"1525","open":"854","close":"838","value":"838","low":"834","high":"858","ts":"1744923600"},{"volume":"1746","open":"850","close":"844","value":"844","low":"838","high":"860","ts":"1745182800"},{"volume":"2689","open":"848","close":"848","value":"848","low":"846","high":"868","ts":"1745269200"},{"volume":"4606","open":"856","close":"830","value":"830","low":"824","high":"858","ts":"1745355600"},{"volume":"4086","open":"834","close":"836","value":"836","low":"820","high":"850","ts":"1745442000"},{"volume":"2347","open":"842","close":"846","value":"846","low":"836","high":"854","ts":"1745528400"},{"volume":"4244","open":"848","close":"840","value":"840","low":"834","high":"856","ts":"1745787600"},{"volume":"1370","open":"844","close":"840","value":"840","low":"836","high":"848","ts":"1745874000"},{"volume":"1002","open":"834","close":"836","value":"836","low":"832","high":"840","ts":"1745960400"},{"volume":"2017","open":"838","close":"828","value":"828","low":"824","high":"842","ts":"1746133200"},{"volume":"3584","open":"826","close":"810","value":"810","low":"804","high":"838","ts":"1746392400"},{"volume":"1153","open":"810","close":"814","value":"814","low":"806","high":"818","ts":"1746478800"},{"volume":"1008","open":"820","close":"820","value":"820","low":"812","high":"826","ts":"1746565200"},{"volume":"602","open":"818","close":"824","value":"824","low":"816","high":"824","ts":"1746651600"},{"volume":"4229","open":"828","close":"840","value":"840","low":"828","high":"860","ts":"1746997200"},{"volume":"1245","open":"842","close":"842","value":"842","low":"832","high":"858","ts":"1747083600"},{"volume":"1480","open":"842","close":"846","value":"846","low":"836","high":"848","ts":"1747170000"},{"volume":"3171","open":"836","close":"852","value":"852","low":"828","high":"870","ts":"1747256400"},{"volume":"3974","open":"848","close":"840","value":"840","low":"832","high":"868","ts":"1747342800"},{"volume":"22918","open":"838","close":"796","value":"796","low":"792","high":"840","ts":"1747602000"},{"volume":"14664","open":"796","close":"770","value":"770","low":"758","high":"802","ts":"1747688400"},{"volume":"5465","open":"770","close":"762","value":"762","low":"752","high":"770","ts":"1747774800"},{"volume":"3599","open":"762","close":"764","value":"764","low":"754","high":"768","ts":"1747861200"},{"volume":"5407","open":"760","close":"776","value":"776","low":"752","high":"780","ts":"1747947600"},{"volume":"2484","open":"770","close":"764","value":"764","low":"754","high":"772","ts":"1748206800"},{"volume":"2181","open":"760","close":"764","value":"764","low":"760","high":"770","ts":"1748293200"},{"volume":"4819","open":"768","close":"762","value":"762","low":"756","high":"774","ts":"1748379600"},{"volume":"4155","open":"768","close":"762","value":"762","low":"758","high":"772","ts":"1748466000"},{"volume":"1392","open":"764","close":"764","value":"764","low":"760","high":"768","ts":"1748552400"},{"volume":"4107","open":"762","close":"762","value":"762","low":"756","high":"768","ts":"1748811600"},{"volume":"9354","open":"766","close":"756","value":"756","low":"742","high":"770","ts":"1748898000"},{"volume":"5013","open":"762","close":"752","value":"752","low":"748","high":"766","ts":"1748984400"},{"volume":"16117","open":"754","close":"784","value":"784","low":"754","high":"788","ts":"1749070800"},{"volume":"9979","open":"782","close":"766","value":"766","low":"758","high":"790","ts":"1749157200"},{"volume":"1784","open":"762","close":"764","value":"764","low":"760","high":"770","ts":"1749416400"},{"volume":"4684","open":"764","close":"756","value":"756","low":"740","high":"786","ts":"1749502800"},{"volume":"1953","open":"738","close":"754","value":"754","low":"738","high":"762","ts":"1749589200"},{"volume":"3897","open":"754","close":"756","value":"756","low":"750","high":"766","ts":"1749762000"},{"volume":"2303","open":"756","close":"752","value":"752","low":"752","high":"774","ts":"1750021200"},{"volume":"838","open":"756","close":"756","value":"756","low":"752","high":"760","ts":"1750107600"},{"volume":"2928","open":"752","close":"756","value":"756","low":"748","high":"780","ts":"1750194000"},{"volume":"1099","open":"758","close":"750","value":"750","low":"750","high":"760","ts":"1750280400"},{"volume":"2758","open":"760","close":"752","value":"752","low":"750","high":"766","ts":"1750366800"},{"volume":"2444","open":"750","close":"740","value":"740","low":"734","high":"754","ts":"1750626000"},{"volume":"31931","open":"742","close":"850","value":"850","low":"738","high":"878","ts":"1750712400"},{"volume":"11968","open":"822","close":"820","value":"820","low":"814","high":"850","ts":"1750798800"},{"volume":"4631","open":"816","close":"808","value":"808","low":"802","high":"822","ts":"1750885200"},{"volume":"3491","open":"806","close":"804","value":"804","low":"800","high":"812","ts":"1750971600"},{"volume":"3659","open":"804","close":"802","value":"802","low":"800","high":"812","ts":"1751230800"},{"volume":"7221","open":"802","close":"828","value":"828","low":"798","high":"838","ts":"1751317200"},{"volume":"2399","open":"824","close":"812","value":"812","low":"806","high":"832","ts":"1751403600"},{"volume":"3463","open":"812","close":"794","value":"794","low":"782","high":"816","ts":"1751490000"},{"volume":"4615","open":"796","close":"792","value":"792","low":"762","high":"806","ts":"1751576400"},{"volume":"812","open":"790","close":"796","value":"796","low":"780","high":"804","ts":"1751662800"},{"volume":"753","open":"796","close":"804","value":"804","low":"794","high":"812","ts":"1751749200"},{"volume":"2918","open":"802","close":"814","value":"814","low":"798","high":"826","ts":"1751835600"},{"volume":"3216","open":"816","close":"794","value":"794","low":"778","high":"816","ts":"1751922000"},{"volume":"1932","open":"800","close":"780","value":"780","low":"776","high":"802","ts":"1752008400"},{"volume":"1699","open":"780","close":"784","value":"784","low":"780","high":"792","ts":"1752094800"},{"volume":"5271","open":"782","close":"774","value":"774","low":"766","high":"798","ts":"1752181200"},{"volume":"116","open":"774","close":"772","value":"772","low":"766","high":"774","ts":"1752267600"},{"volume":"111","open":"766","close":"778","value":"778","low":"766","high":"780","ts":"1752354000"},{"volume":"1973","open":"770","close":"788","value":"788","low":"762","high":"788","ts":"1752440400"},{"volume":"1841","open":"784","close":"794","value":"794","low":"784","high":"812","ts":"1752526800"},{"volume":"955","open":"792","close":"794","value":"794","low":"788","high":"800","ts":"1752613200"},{"volume":"664","open":"790","close":"794","value":"794","low":"788","high":"798","ts":"1752699600"},{"volume":"1521","open":"796","close":"798","value":"798","low":"778","high":"798","ts":"1752786000"},{"volume":"374","open":"796","close":"796","value":"796","low":"796","high":"804","ts":"1752872400"},{"volume":"283","open":"802","close":"796","value":"796","low":"796","high":"804","ts":"1752958800"},{"volume":"6017","open":"800","close":"812","value":"812","low":"800","high":"848","ts":"1753045200"},{"volume":"2372","open":"810","close":"808","value":"808","low":"802","high":"820","ts":"1753131600"},{"volume":"720","open":"814","close":"808","value":"808","low":"808","high":"816","ts":"1753218000"},{"volume":"947","open":"812","close":"810","value":"810","low":"804","high":"814","ts":"1753304400"},{"volume":"12685","open":"812","close":"804","value":"804","low":"788","high":"828","ts":"1753390800"},{"volume":"93","open":"804","close":"804","value":"804","low":"800","high":"808","ts":"1753477200"},{"volume":"78","open":"802","close":"802","value":"802","low":"800","high":"806","ts":"1753563600"},{"volume":"3543","open":"808","close":"794","value":"794","low":"790","high":"808","ts":"1753650000"},{"volume":"3034","open":"794","close":"798","value":"798","low":"792","high":"808","ts":"1753736400"},{"volume":"3438","open":"800","close":"798","value":"798","low":"790","high":"802","ts":"1753822800"},{"volume":"787","open":"800","close":"798","value":"798","low":"792","high":"800","ts":"1753909200"},{"volume":"1096","open":"800","close":"800","value":"800","low":"796","high":"810","ts":"1753995600"},{"volume":"6364","open":"804","close":"818","value":"818","low":"800","high":"830","ts":"1754254800"},{"volume":"2599","open":"818","close":"818","value":"818","low":"808","high":"828","ts":"1754341200"},{"volume":"5147","open":"818","close":"822","value":"822","low":"810","high":"834","ts":"1754427600"},{"volume":"4283","open":"824","close":"822","value":"822","low":"818","high":"834","ts":"1754514000"},{"volume":"3339","open":"826","close":"826","value":"826","low":"822","high":"838","ts":"1754600400"},{"volume":"18859","open":"832","close":"830","value":"830","low":"822","high":"862","ts":"1754859600"},{"volume":"2829","open":"830","close":"838","value":"838","low":"814","high":"838","ts":"1754946000"},{"volume":"4420","open":"838","close":"830","value":"830","low":"826","high":"852","ts":"1755032400"},{"volume":"2423","open":"830","close":"828","value":"828","low":"818","high":"836","ts":"1755118800"},{"volume":"10323","open":"830","close":"852","value":"852","low":"824","high":"876","ts":"1755205200"},{"volume":"1346","open":"844","close":"836","value":"836","low":"828","high":"846","ts":"1755291600"},{"volume":"835","open":"834","close":"834","value":"834","low":"828","high":"844","ts":"1755378000"},{"volume":"3731","open":"840","close":"858","value":"858","low":"834","high":"860","ts":"1755464400"},{"volume":"2129","open":"860","close":"864","value":"864","low":"854","high":"868","ts":"1755550800"},{"volume":"5595","open":"866","close":"862","value":"862","low":"846","high":"870","ts":"1755637200"},{"volume":"3571","open":"862","close":"840","value":"840","low":"836","high":"862","ts":"1755723600"},{"volume":"2567","open":"846","close":"842","value":"842","low":"826","high":"850","ts":"1755810000"},{"volume":"1880","open":"840","close":"852","value":"852","low":"832","high":"864","ts":"1755896400"},{"volume":"394","open":"854","close":"846","value":"846","low":"846","high":"866","ts":"1755982800"},{"volume":"1137","open":"850","close":"860","value":"860","low":"846","high":"866","ts":"1756069200"},{"volume":"1407","open":"864","close":"856","value":"856","low":"846","high":"864","ts":"1756155600"},{"volume":"6452","open":"858","close":"846","value":"846","low":"840","high":"862","ts":"1756242000"},{"volume":"7461","open":"848","close":"834","value":"834","low":"820","high":"870","ts":"1756328400"},{"volume":"1246","open":"838","close":"832","value":"832","low":"824","high":"840","ts":"1756414800"},{"volume":"1428","open":"836","close":"836","value":"836","low":"832","high":"848","ts":"1756501200"},{"volume":"30","open":"844","close":"840","value":"840","low":"834","high":"844","ts":"1756587600"},{"volume":"708","open":"840","close":"838","value":"838","low":"834","high":"846","ts":"1756674000"},{"volume":"739","open":"834","close":"826","value":"826","low":"826","high":"840","ts":"1756760400"},{"volume":"17983","open":"838","close":"832","value":"832","low":"828","high":"866","ts":"1756846800"},{"volume":"4388","open":"832","close":"824","value":"824","low":"818","high":"838","ts":"1756933200"},{"volume":"1959","open":"826","close":"826","value":"826","low":"822","high":"836","ts":"1757019600"},{"volume":"865","open":"828","close":"824","value":"824","low":"824","high":"834","ts":"1757106000"},{"volume":"836","open":"830","close":"834","value":"834","low":"830","high":"840","ts":"1757192400"},{"volume":"1893","open":"834","close":"830","value":"830","low":"828","high":"840","ts":"1757278800"},{"volume":"1810","open":"832","close":"828","value":"828","low":"826","high":"836","ts":"1757365200"},{"volume":"1712","open":"826","close":"826","value":"826","low":"822","high":"834","ts":"1757451600"},{"volume":"2074","open":"826","close":"828","value":"828","low":"826","high":"836","ts":"1757538000"},{"volume":"8676","open":"832","close":"824","value":"824","low":"818","high":"848","ts":"1757624400"},{"volume":"121","open":"830","close":"828","value":"828","low":"824","high":"832","ts":"1757710800"},{"volume":"25","open":"826","close":"824","value":"824","low":"824","high":"828","ts":"1757797200"},{"volume":"2162","open":"826","close":"816","value":"816","low":"814","high":"830","ts":"1757883600"},{"volume":"1711","open":"816","close":"810","value":"810","low":"804","high":"820","ts":"1757970000"},{"volume":"1289","open":"810","close":"818","value":"818","low":"804","high":"818","ts":"1758056400"},{"volume":"30560","open":"812","close":"830","value":"830","low":"806","high":"850","ts":"1758142800"},{"volume":"3476","open":"830","close":"808","value":"808","low":"804","high":"834","ts":"1758229200"},{"volume":"4086","open":"810","close":"800","value":"800","low":"794","high":"810","ts":"1758488400"},{"volume":"1693","open":"810","close":"790","value":"790","low":"782","high":"810","ts":"1758574800"},{"volume":"3308","open":"790","close":"792","value":"792","low":"788","high":"808","ts":"1758661200"},{"volume":"2858","open":"794","close":"786","value":"786","low":"786","high":"802","ts":"1758747600"},{"volume":"2662","open":"792","close":"780","value":"780","low":"752","high":"792","ts":"1758834000"},{"volume":"305","open":"774","close":"774","value":"774","low":"770","high":"778","ts":"1758920400"},{"volume":"816","open":"774","close":"776","value":"776","low":"766","high":"776","ts":"1759006800"},{"volume":"1779","open":"776","close":"766","value":"766","low":"760","high":"780","ts":"1759093200"},{"volume":"1792","open":"780","close":"762","value":"762","low":"756","high":"780","ts":"1759179600"},{"volume":"8573","open":"760","close":"736","value":"736","low":"720","high":"766","ts":"1759266000"},{"volume":"14512","open":"732","close":"706","value":"706","low":"690","high":"740","ts":"1759352400"},{"volume":"4066","open":"710","close":"694","value":"694","low":"690","high":"712","ts":"1759438800"},{"volume":"1454","open":"694","close":"688","value":"688","low":"680","high":"696","ts":"1759525200"},{"volume":"1594","open":"682","close":"686","value":"686","low":"674","high":"688","ts":"1759611600"},{"volume":"9287","open":"688","close":"698","value":"698","low":"678","high":"710","ts":"1759698000"},{"volume":"4254","open":"700","close":"698","value":"698","low":"696","high":"716","ts":"1759784400"},{"volume":"4309","open":"704","close":"684","value":"684","low":"668","high":"710","ts":"1759870800"},{"volume":"4396","open":"674","close":"680","value":"680","low":"660","high":"690","ts":"1759957200"},{"volume":"5704","open":"696","close":"674","value":"674","low":"668","high":"700","ts":"1760043600"},{"volume":"73","open":"676","close":"674","value":"674","low":"672","high":"676","ts":"1760130000"},{"volume":"1934","open":"672","close":"670","value":"670","low":"670","high":"676","ts":"1760216400"},{"volume":"1458","open":"676","close":"684","value":"684","low":"672","high":"698","ts":"1760302800"},{"volume":"4646","open":"684","close":"698","value":"698","low":"678","high":"716","ts":"1760389200"},{"volume":"1042","open":"698","close":"694","value":"694","low":"690","high":"700","ts":"1760475600"},{"volume":"6620","open":"698","close":"726","value":"726","low":"686","high":"728","ts":"1760562000"},{"volume":"4470","open":"704","close":"716","value":"716","low":"700","high":"724","ts":"1760648400"},{"volume":"823","open":"712","close":"722","value":"722","low":"710","high":"722","ts":"1760734800"},{"volume":"556","open":"724","close":"716","value":"716","low":"716","high":"726","ts":"1760821200"},{"volume":"1734","open":"722","close":"724","value":"724","low":"720","high":"740","ts":"1760907600"},{"volume":"5633","open":"726","close":"696","value":"696","low":"692","high":"728","ts":"1760994000"},{"volume":"5589","open":"706","close":"694","value":"694","low":"686","high":"714","ts":"1761080400"},{"volume":"3059","open":"704","close":"692","value":"692","low":"680","high":"704","ts":"1761166800"},{"volume":"4207","open":"694","close":"708","value":"708","low":"690","high":"720","ts":"1761253200"},{"volume":"7486","open":"700","close":"686","value":"686","low":"686","high":"712","ts":"1761512400"},{"volume":"5804","open":"694","close":"694","value":"694","low":"694","high":"714","ts":"1761598800"},{"volume":"2468","open":"698","close":"712","value":"712","low":"698","high":"722","ts":"1761685200"},{"volume":"2402","open":"710","close":"718","value":"718","low":"710","high":"728","ts":"1761771600"},{"volume":"1897","open":"722","close":"710","value":"710","low":"700","high":"722","ts":"1761858000"},{"volume":"3563","open":"710","close":"726","value":"726","low":"706","high":"734","ts":"1761944400"},{"volume":"1402","open":"732","close":"732","value":"732","low":"726","high":"738","ts":"1762117200"},{"volume":"8367","open":"740","close":"750","value":"750","low":"724","high":"768","ts":"1762290000"},{"volume":"1406","open":"742","close":"750","value":"750","low":"738","high":"752","ts":"1762376400"},{"volume":"1972","open":"752","close":"758","value":"758","low":"748","high":"762","ts":"1762462800"},{"volume":"450","open":"758","close":"754","value":"754","low":"754","high":"762","ts":"1762549200"},{"volume":"56","open":"754","close":"756","value":"756","low":"752","high":"756","ts":"1762635600"},{"volume":"2599","open":"764","close":"748","value":"748","low":"744","high":"764","ts":"1762722000"},{"volume":"1280","open":"750","close":"748","value":"748","low":"734","high":"752","ts":"1762808400"},{"volume":"368","open":"744","close":"736","value":"736","low":"736","high":"744","ts":"1762894800"},{"volume":"5218","open":"736","close":"750","value":"750","low":"736","high":"766","ts":"1762981200"},{"volume":"1405","open":"750","close":"740","value":"740","low":"738","high":"752","ts":"1763067600"},{"volume":"113","open":"738","close":"744","value":"744","low":"738","high":"744","ts":"1763154000"},{"volume":"169","open":"740","close":"740","value":"740","low":"738","high":"744","ts":"1763240400"},{"volume":"1793","open":"740","close":"736","value":"736","low":"730","high":"744","ts":"1763326800"},{"volume":"9939","open":"736","close":"734","value":"734","low":"696","high":"748","ts":"1763413200"},{"volume":"3316","open":"734","close":"746","value":"746","low":"734","high":"762","ts":"1763499600"},{"volume":"6278","open":"744","close":"752","value":"752","low":"738","high":"760","ts":"1763586000"},{"volume":"4908","open":"748","close":"754","value":"754","low":"746","high":"760","ts":"1763672400"},{"volume":"2402","open":"754","close":"742","value":"742","low":"740","high":"762","ts":"1763931600"},{"volume":"2556","open":"750","close":"750","value":"750","low":"736","high":"752","ts":"1764018000"},{"volume":"1415","open":"742","close":"744","value":"744","low":"740","high":"754","ts":"1764104400"},{"volume":"2006","open":"742","close":"734","value":"734","low":"732","high":"746","ts":"1764190800"},{"volume":"7891","open":"736","close":"764","value":"764","low":"734","high":"776","ts":"1764277200"},{"volume":"296","open":"762","close":"762","value":"762","low":"758","high":"768","ts":"1764363600"},{"volume":"129","open":"768","close":"764","value":"764","low":"760","high":"768","ts":"1764450000"},{"volume":"3103","open":"768","close":"778","value":"778","low":"762","high":"792","ts":"1764536400"},{"volume":"4938","open":"786","close":"780","value":"780","low":"778","high":"804","ts":"1764622800"},{"volume":"1954","open":"778","close":"790","value":"790","low":"770","high":"792","ts":"1764709200"},{"volume":"1966","open":"796","close":"792","value":"792","low":"786","high":"800","ts":"1764795600"},{"volume":"2036","open":"792","close":"792","value":"792","low":"790","high":"802","ts":"1764882000"},{"volume":"3064","open":"792","close":"798","value":"798","low":"772","high":"806","ts":"1765141200"},{"volume":"4117","open":"806","close":"800","value":"800","low":"792","high":"808","ts":"1765227600"},{"volume":"7134","open":"806","close":"816","value":"816","low":"796","high":"822","ts":"1765314000"},{"volume":"4222","open":"824","close":"816","value":"816","low":"810","high":"826","ts":"1765400400"},{"volume":"5217","open":"810","close":"788","value":"788","low":"780","high":"818","ts":"1765486800"},{"volume":"302","open":"780","close":"786","value":"786","low":"780","high":"790","ts":"1765573200"},{"volume":"358","open":"786","close":"790","value":"790","low":"782","high":"790","ts":"1765659600"},{"volume":"2007","open":"792","close":"778","value":"778","low":"774","high":"794","ts":"1765746000"},{"volume":"1451","open":"778","close":"780","value":"780","low":"770","high":"782","ts":"1765832400"},{"volume":"8022","open":"794","close":"802","value":"802","low":"780","high":"806","ts":"1765918800"},{"volume":"19319","open":"800","close":"810","value":"810","low":"800","high":"862","ts":"1766005200"},{"volume":"14420","open":"810","close":"826","value":"826","low":"800","high":"848","ts":"1766091600"},{"volume":"155","open":"826","close":"824","value":"824","low":"820","high":"836","ts":"1766178000"},{"volume":"88","open":"826","close":"822","value":"822","low":"822","high":"828","ts":"1766264400"},{"volume":"3464","open":"824","close":"804","value":"804","low":"794","high":"828","ts":"1766350800"},{"volume":"3792","open":"804","close":"804","value":"804","low":"796","high":"816","ts":"1766437200"},{"volume":"5086","open":"796","close":"786","value":"786","low":"782","high":"808","ts":"1766523600"},{"volume":"2147","open":"788","close":"786","value":"786","low":"784","high":"796","ts":"1766610000"},{"volume":"6743","open":"792","close":"784","value":"784","low":"780","high":"820","ts":"1766696400"},{"volume":"293","open":"794","close":"788","value":"788","low":"782","high":"794","ts":"1766782800"},{"volume":"523","open":"788","close":"788","value":"788","low":"784","high":"790","ts":"1766869200"},{"volume":"29283","open":"790","close":"802","value":"802","low":"784","high":"848","ts":"1766955600"},{"volume":"8153","open":"806","close":"800","value":"800","low":"794","high":"838","ts":"1767042000"},{"volume":"5911","open":"798","close":"802","value":"802","low":"796","high":"820","ts":"1767560400"},{"volume":"4436","open":"802","close":"802","value":"802","low":"794","high":"836","ts":"1767646800"},{"volume":"2378","open":"796","close":"800","value":"800","low":"794","high":"816","ts":"1767819600"},{"volume":"1555","open":"796","close":"804","value":"804","low":"786","high":"804","ts":"1767906000"},{"volume":"3827","open":"804","close":"794","value":"794","low":"794","high":"816","ts":"1768165200"},{"volume":"1665","open":"806","close":"790","value":"790","low":"790","high":"808","ts":"1768251600"},{"volume":"2910","open":"790","close":"790","value":"790","low":"788","high":"802","ts":"1768338000"},{"volume":"1191","open":"796","close":"788","value":"788","low":"786","high":"796","ts":"1768424400"},{"volume":"2425","open":"790","close":"794","value":"794","low":"788","high":"808","ts":"1768510800"},{"volume":"186","open":"792","close":"792","value":"792","low":"792","high":"800","ts":"1768597200"},{"volume":"491","open":"798","close":"802","value":"802","low":"794","high":"802","ts":"1768683600"},{"volume":"7534","open":"802","close":"810","value":"810","low":"796","high":"816","ts":"1768770000"},{"volume":"872","open":"814","close":"808","value":"808","low":"804","high":"814","ts":"1768856400"},{"volume":"10081","open":"814","close":"828","value":"828","low":"808","high":"832","ts":"1768942800"},{"volume":"2399","open":"828","close":"822","value":"822","low":"812","high":"836","ts":"1769029200"},{"volume":"2410","open":"816","close":"812","value":"812","low":"800","high":"822","ts":"1769115600"},{"volume":"1366","open":"808","close":"804","value":"804","low":"798","high":"808","ts":"1769202000"},{"volume":"736","open":"800","close":"814","value":"814","low":"798","high":"816","ts":"1769288400"},{"volume":"2442","open":"808","close":"804","value":"804","low":"798","high":"816","ts":"1769374800"},{"volume":"4662","open":"804","close":"818","value":"818","low":"798","high":"822","ts":"1769461200"},{"volume":"2934","open":"820","close":"810","value":"810","low":"808","high":"824","ts":"1769547600"},{"volume":"6121","open":"810","close":"812","value":"812","low":"810","high":"824","ts":"1769634000"},{"volume":"6824","open":"816","close":"802","value":"802","low":"798","high":"818","ts":"1769720400"},{"volume":"11207","open":"812","close":"812","value":"812","low":"796","high":"816","ts":"1769806800"},{"volume":"3105","open":"808","close":"804","value":"804","low":"798","high":"810","ts":"1769893200"},{"volume":"5495","open":"802","close":"798","value":"798","low":"798","high":"808","ts":"1769979600"},{"volume":"6562","open":"800","close":"808","value":"808","low":"798","high":"814","ts":"1770066000"},{"volume":"3568","open":"808","close":"802","value":"802","low":"798","high":"814","ts":"1770152400"},{"volume":"1004","open":"802","close":"800","value":"800","low":"796","high":"804","ts":"1770238800"},{"volume":"1043","open":"804","close":"800","value":"800","low":"798","high":"804","ts":"1770325200"},{"volume":"81","open":"808","close":"802","value":"802","low":"800","high":"808","ts":"1770411600"},{"volume":"832","open":"804","close":"802","value":"802","low":"800","high":"806","ts":"1770498000"},{"volume":"1502","open":"802","close":"800","value":"800","low":"794","high":"804","ts":"1770584400"},{"volume":"595","open":"804","close":"796","value":"796","low":"792","high":"804","ts":"1770670800"},{"volume":"13616","open":"796","close":"786","value":"786","low":"774","high":"800","ts":"1770757200"},{"volume":"1048","open":"786","close":"788","value":"788","low":"782","high":"790","ts":"1770843600"},{"volume":"924","open":"790","close":"792","value":"792","low":"786","high":"794","ts":"1770930000"},{"volume":"1661","open":"792","close":"788","value":"788","low":"780","high":"796","ts":"1771189200"},{"volume":"596","open":"788","close":"790","value":"790","low":"786","high":"792","ts":"1771275600"},{"volume":"1117","open":"788","close":"786","value":"786","low":"784","high":"792","ts":"1771362000"},{"volume":"942","open":"788","close":"786","value":"786","low":"784","high":"792","ts":"1771448400"},{"volume":"1445","open":"788","close":"786","value":"786","low":"782","high":"788","ts":"1771534800"},{"volume":"38","open":"784","close":"784","value":"784","low":"782","high":"786","ts":"1771621200"},{"volume":"199","open":"784","close":"786","value":"786","low":"784","high":"788","ts":"1771707600"},{"volume":"67","open":"786","close":"786","value":"786","low":"784","high":"786","ts":"1771794000"},{"volume":"3099","open":"784","close":"782","value":"782","low":"776","high":"788","ts":"1771880400"},{"volume":"922","open":"780","close":"780","value":"780","low":"778","high":"784","ts":"1771966800"},{"volume":"3005","open":"780","close":"774","value":"774","low":"774","high":"784","ts":"1772053200"},{"volume":"4500","open":"778","close":"782","value":"782","low":"774","high":"786","ts":"1772139600"},{"volume":"442","open":"782","close":"782","value":"782","low":"776","high":"782","ts":"1772226000"},{"volume":"2109","open":"778","close":"778","value":"778","low":"770","high":"782","ts":"1772312400"},{"volume":"5938","open":"774","close":"756","value":"756","low":"748","high":"776","ts":"1772398800"},{"volume":"3051","open":"752","close":"744","value":"744","low":"738","high":"756","ts":"1772485200"},{"volume":"963","open":"748","close":"746","value":"746","low":"740","high":"750","ts":"1772571600"},{"volume":"3608","open":"742","close":"750","value":"750","low":"740","high":"758","ts":"1772658000"},{"volume":"4940","open":"750","close":"760","value":"760","low":"748","high":"770","ts":"1772744400"},{"volume":"1280","open":"766","close":"760","value":"760","low":"754","high":"768","ts":"1773003600"},{"volume":"2282","open":"762","close":"760","value":"760","low":"758","high":"772","ts":"1773090000"},{"volume":"2855","open":"760","close":"760","value":"760","low":"756","high":"774","ts":"1773176400"},{"volume":"2565","open":"758","close":"760","value":"760","low":"756","high":"764","ts":"1773262800"},{"volume":"1767","open":"764","close":"770","value":"770","low":"760","high":"774","ts":"1773349200"},{"volume":"427","open":"770","close":"774","value":"774","low":"770","high":"780","ts":"1773435600"},{"volume":"141","open":"774","close":"774","value":"774","low":"772","high":"776","ts":"1773522000"},{"volume":"1566","open":"772","close":"770","value":"770","low":"764","high":"776","ts":"1773608400"},{"volume":"1282","open":"764","close":"762","value":"762","low":"762","high":"772","ts":"1773694800"},{"volume":"2147","open":"762","close":"770","value":"770","low":"762","high":"778","ts":"1773781200"},{"volume":"1189","open":"776","close":"766","value":"766","low":"764","high":"776","ts":"1773867600"},{"volume":"234","open":"766","close":"764","value":"764","low":"764","high":"770","ts":"1773954000"},{"volume":"4891","open":"754","close":"746","value":"746","low":"742","high":"756","ts":"1774213200"},{"volume":"1825","open":"746","close":"748","value":"748","low":"742","high":"752","ts":"1774299600"},{"volume":"1415","open":"748","close":"752","value":"752","low":"746","high":"754","ts":"1774386000"},{"volume":"2007","open":"754","close":"750","value":"750","low":"750","high":"760","ts":"1774472400"},{"volume":"3462","open":"752","close":"732","value":"732","low":"726","high":"754","ts":"1774558800"},{"volume":"147","open":"732","close":"734","value":"734","low":"730","high":"734","ts":"1774645200"},{"volume":"163","open":"736","close":"736","value":"736","low":"732","high":"736","ts":"1774731600"},{"volume":"726","open":"738","close":"732","value":"732","low":"732","high":"738","ts":"1774818000"},{"volume":"2495","open":"736","close":"732","value":"732","low":"730","high":"738","ts":"1774904400"},{"volume":"1154","open":"730","close":"738","value":"738","low":"730","high":"746","ts":"1774990800"},{"volume":"2020","open":"738","close":"740","value":"740","low":"738","high":"748","ts":"1775077200"},{"volume":"3328","open":"740","close":"738","value":"738","low":"730","high":"748","ts":"1775163600"},{"volume":"614","open":"740","close":"742","value":"742","low":"736","high":"744","ts":"1775250000"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"480","ts":"1341187200"},{"value":"494.9","ts":"1344200400"},{"value":"499","ts":"1346716800"},{"value":"498","ts":"1349038800"},{"value":"494.97","ts":"1351717200"},{"value":"500.98","ts":"1354665600"},{"value":"530","ts":"1357689600"},{"value":"546.5","ts":"1359936000"},{"value":"530","ts":"1362268800"},{"value":"500","ts":"1364947200"},{"value":"536.99","ts":"1368133200"},{"value":"449.14","ts":"1370379600"},{"value":"452","ts":"1372626000"},{"value":"430","ts":"1375822800"},{"value":"417.8","ts":"1377993600"},{"value":"442","ts":"1381276800"},{"value":"445.21","ts":"1383609600"},{"value":"475","ts":"1385856000"},{"value":"510","ts":"1388955600"},{"value":"486.01","ts":"1391904000"},{"value":"420","ts":"1393718400"},{"value":"455","ts":"1396742400"},{"value":"445","ts":"1399161600"},{"value":"603.99","ts":"1401742800"},{"value":"555","ts":"1404864000"},{"value":"524.01","ts":"1407099600"},{"value":"518.95","ts":"1409529600"},{"value":"501","ts":"1412110800"},{"value":"500","ts":"1414886400"},{"value":"472","ts":"1417381200"},{"value":"451","ts":"1421010000"},{"value":"495","ts":"1422910800"},{"value":"525","ts":"1425427200"},{"value":"495","ts":"1428192000"},{"value":"554","ts":"1431388800"},{"value":"585","ts":"1433116800"},{"value":"552","ts":"1435698000"},{"value":"539","ts":"1438819200"},{"value":"524","ts":"1441756800"},{"value":"519","ts":"1444521600"},{"value":"532","ts":"1446422400"},{"value":"545","ts":"1448917200"},{"value":"543","ts":"1451854800"},{"value":"570","ts":"1454976000"},{"value":"585","ts":"1456963200"},{"value":"610","ts":"1459890000"},{"value":"610","ts":"1462838400"},{"value":"906","ts":"1465344000"},{"value":"998","ts":"1467666000"},{"value":"773","ts":"1470171600"},{"value":"746","ts":"1473120000"},{"value":"728","ts":"1475442000"},{"value":"754","ts":"1477947600"},{"value":"796","ts":"1480982400"},{"value":"820","ts":"1483574400"},{"value":"860","ts":"1486252800"},{"value":"858","ts":"1488931200"},{"value":"876","ts":"1491253200"},{"value":"882","ts":"1493845200"},{"value":"1331","ts":"1496696400"},{"value":"1349","ts":"1498953600"},{"value":"1058","ts":"1502236800"},{"value":"1075","ts":"1504472400"},{"value":"1140","ts":"1506978000"},{"value":"1229","ts":"1509483600"},{"value":"1242","ts":"1512518400"},{"value":"1294","ts":"1514926800"},{"value":"1460","ts":"1517961600"},{"value":"1595","ts":"1520283600"},{"value":"1755","ts":"1522540800"},{"value":"1705","ts":"1525381200"},{"value":"1845","ts":"1528059600"},{"value":"2030","ts":"1530651600"},{"value":"1725","ts":"1533686400"},{"value":"1645","ts":"1536019200"},{"value":"1645","ts":"1538352000"},{"value":"1614","ts":"1541538000"},{"value":"1632","ts":"1543870800"},{"value":"1632","ts":"1546894800"},{"value":"1820","ts":"1549227600"},{"value":"1792","ts":"1551830400"},{"value":"1850","ts":"1554249600"},{"value":"1918","ts":"1557090000"},{"value":"1952","ts":"1559433600"},{"value":"2044","ts":"1562025600"},{"value":"1722","ts":"1565038800"},{"value":"1780","ts":"1567544400"},{"value":"1756","ts":"1570050000"},{"value":"1842","ts":"1573084800"},{"value":"1872","ts":"1575320400"},{"value":"1954","ts":"1578258000"},{"value":"2312","ts":"1580850000"},{"value":"2286","ts":"1583107200"},{"value":"2236","ts":"1586120400"},{"value":"2454","ts":"1588712400"},{"value":"2050","ts":"1591304400"},{"value":"1994","ts":"1594242000"},{"value":"2028","ts":"1596747600"},{"value":"1984","ts":"1599512400"},{"value":"1914","ts":"1602018000"},{"value":"1798","ts":"1604610000"},{"value":"1870","ts":"1607288400"},{"value":"1992","ts":"1610053200"},{"value":"1972","ts":"1612731600"},{"value":"1950","ts":"1615323600"},{"value":"1952","ts":"1617829200"},{"value":"1942","ts":"1620594000"},{"value":"1588","ts":"1623099600"},{"value":"1454","ts":"1625432400"},{"value":"1384","ts":"1627851600"},{"value":"1414","ts":"1630616400"},{"value":"1366","ts":"1633035600"},{"value":"1378","ts":"1635800400"},{"value":"1314","ts":"1638738000"},{"value":"1194","ts":"1641157200"},{"value":"1122","ts":"1643662800"},{"value":"716","ts":"1648414800"},{"value":"898","ts":"1648760400"},{"value":"836","ts":"1651611600"},{"value":"660","ts":"1654203600"},{"value":"660","ts":"1656882000"},{"value":"662","ts":"1659301200"},{"value":"950","ts":"1662066000"},{"value":"678","ts":"1664830800"},{"value":"736","ts":"1667260800"},{"value":"834","ts":"1670198400"},{"value":"856","ts":"1672704000"},{"value":"1098","ts":"1675641600"},{"value":"1390","ts":"1678060800"},{"value":"1366","ts":"1680555600"},{"volume":"1342","open":"1342","close":"1342","value":"1342","low":"1342","high":"1342","ts":"1682974800"},{"volume":"1212","open":"1212","close":"1212","value":"1212","low":"1212","high":"1212","ts":"1685912400"},{"volume":"5","open":"1176","close":"1176","value":"1176","low":"1176","high":"1176","ts":"1688331600"},{"volume":"20","open":"1360","close":"1360","value":"1360","low":"1360","high":"1360","ts":"1691096400"},{"volume":"41","open":"1588","close":"1588","value":"1588","low":"1588","high":"1588","ts":"1693515600"},{"volume":"1001","open":"1702","close":"1702","value":"1702","low":"1702","high":"1702","ts":"1696280400"},{"volume":"43","open":"1618","close":"1618","value":"1618","low":"1618","high":"1618","ts":"1699218000"},{"volume":"1","open":"1344","close":"1344","value":"1344","low":"1344","high":"1344","ts":"1701637200"},{"volume":"5","open":"1328","close":"1328","value":"1328","low":"1328","high":"1328","ts":"1704229200"},{"volume":"3","open":"1522","close":"1522","value":"1522","low":"1522","high":"1522","ts":"1707080400"},{"volume":"4","open":"1368","close":"1368","value":"1368","low":"1368","high":"1368","ts":"1709240400"},{"volume":"7","open":"1360","close":"1360","value":"1360","low":"1360","high":"1360","ts":"1712005200"},{"volume":"71","open":"1410","close":"1412","value":"1412","low":"1408","high":"1412","ts":"1714942800"},{"volume":"1","open":"1120","close":"1120","value":"1120","low":"1120","high":"1120","ts":"1717362000"},{"volume":"1","open":"1112","close":"1112","value":"1112","low":"1112","high":"1112","ts":"1719781200"},{"volume":"2","open":"980","close":"980","value":"980","low":"980","high":"980","ts":"1722546000"},{"volume":"10","open":"914","close":"914","value":"914","low":"914","high":"914","ts":"1725310800"},{"volume":"18","open":"1014","close":"1014","value":"1014","low":"1014","high":"1014","ts":"1727730000"},{"volume":"1","open":"914","close":"914","value":"914","low":"914","high":"914","ts":"1730494800"},{"volume":"3207","open":"822","close":"790","value":"790","low":"782","high":"822","ts":"1733173200"},{"volume":"2404","open":"860","close":"838","value":"838","low":"832","high":"864","ts":"1735851600"},{"volume":"1946","open":"872","close":"870","value":"870","low":"866","high":"882","ts":"1738616400"},{"volume":"6601","open":"922","close":"930","value":"930","low":"920","high":"950","ts":"1741035600"},{"volume":"8691","open":"886","close":"894","value":"894","low":"866","high":"920","ts":"1743454800"},{"volume":"2017","open":"838","close":"828","value":"828","low":"824","high":"842","ts":"1746133200"},{"volume":"4107","open":"762","close":"762","value":"762","low":"756","high":"768","ts":"1748811600"},{"volume":"7221","open":"802","close":"828","value":"828","low":"798","high":"838","ts":"1751317200"},{"volume":"1096","open":"800","close":"800","value":"800","low":"796","high":"810","ts":"1753995600"},{"volume":"708","open":"840","close":"838","value":"838","low":"834","high":"846","ts":"1756674000"},{"volume":"8573","open":"760","close":"736","value":"736","low":"720","high":"766","ts":"1759266000"},{"volume":"3563","open":"710","close":"726","value":"726","low":"706","high":"734","ts":"1761944400"},{"volume":"3103","open":"768","close":"778","value":"778","low":"762","high":"792","ts":"1764536400"},{"volume":"5911","open":"798","close":"802","value":"802","low":"796","high":"820","ts":"1767560400"},{"volume":"3105","open":"808","close":"804","value":"804","low":"798","high":"810","ts":"1769893200"},{"volume":"2109","open":"778","close":"778","value":"778","low":"770","high":"782","ts":"1772312400"},{"volume":"1154","open":"730","close":"738","value":"738","low":"730","high":"746","ts":"1774990800"}]}],"initialActiveTab":"month","assetName":"МГТС, привилегированная акция","ticker":"MGTSP","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 153,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4249,4245.5,4247.5,4220.5,4275,4281,4290,4264.5,4238,4237,4265.5,4256.5,4274,4262.5,4251,4231,4230,4193,4141.5,4145.5,4151.5,4153.5],"halfYearValue":[4097,4097,4065,4065,4085,4085,4185.5,4185.5,4185.5,4444,4444,4542,4542,4753,4753,4753,4799.5,4799.5,4521.5,4521.5,4153.5,4153.5],"allTimeValue":[4148.5,4091,4014,4567.5,4119.5,3991,4117,4072,4090.5,4269,4506,4341,4097,4065,4085,4185.5,4444,4542,4753,4799.5,4521.5,4153.5],"monthValue":[4564,4552,4637,4578.5,4524,4507,4511,4521.5,4487,4494.5,4460,4418.5,4295,4340,4267,4231.5,4244.5,4275,4237,4275.5,4142,4153.5],"yearValue":[4088,4313.5,4060,4165,3995,4168.5,4259,4123.5,4380.5,4341,4121.5,3806.5,3800,3953,4192.5,4492.5,4422.5,4740,4708,4749.5,4494.5,4153.5],"dayValue":[4140,4137,4160,4163,4166,4162,4151.5,4146.5,4146.5,4146.5,4142,4145,4150,4155,4147,4145.5,4149,4147.5,4152.5,4153,4152,4153.5],"quarterValue":[4444,4444,4444,4542,4542,4542,4542,4753,4753,4753,4753,4799.5,4799.5,4799.5,4799.5,4521.5,4521.5,4521.5,4521.5,4153.5,4153.5,4153.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"11,50 ₽","relativeDelta":"0,28%","direction":"positive"},"weekDelta":{"absoluteDelta":"−95,50 ₽","relativeDelta":"−2,25%","direction":"negative"},"monthDelta":{"absoluteDelta":"−410,50 ₽","relativeDelta":"−8,99%","direction":"negative"},"yearDelta":{"absoluteDelta":"65,50 ₽","relativeDelta":"1,6%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"5 ₽","relativeDelta":"0,12%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"132,75 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[137.02,137.27,137.8,135.93,137,136.41,135.69,133.9,134.38,133.27,133.92,133.88,134.83,135.22,134.25,133.58,134,133.61,133.17,133.16,132.59,132.75],"halfYearValue":[125,125,125,125,121.06,121.06,121.06,121.06,121.06,121.06,121.06,127.07,127.07,127.07,127.07,127.07,127.07,127.07,132.75,132.75,132.75,132.75],"allTimeValue":[275.36,312.32,164.83,171.62,185.21,130.87,130.29,161.2,117.55,159.7,187.7,350.6,243.3,170.19,157.22,128.66,139.9,116.69,125,121.06,127.07,132.75],"monthValue":[127.5,128.49,130.22,130.27,130.14,130.32,129.82,130.21,128.28,129.76,130.74,131.89,131.67,136.4,136.79,137.49,138.03,136.49,133.27,134.95,133.02,132.75],"yearValue":[126.7,145,142.9,127.41,122.84,129.89,122.83,122.57,135.31,131.87,119.5,114.22,117.8,119.14,128.5,129.11,122.21,125.6,122.95,128.68,127.64,132.75],"dayValue":[133.01,133.15,133.03,133.1,133.24,133.35,133.33,133.34,133.12,133.05,132.91,132.55,132.4,132.44,132.56,132.68,132.77,132.77,132.71,132.75,132.74,132.75],"quarterValue":[121.06,121.06,121.06,121.06,121.06,121.06,127.07,127.07,127.07,127.07,127.07,127.07,127.07,127.07,127.07,127.07,132.75,132.75,132.75,132.75,132.75,132.75]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,27 ₽","relativeDelta":"−0,2%","direction":"negative"},"weekDelta":{"absoluteDelta":"−4,27 ₽","relativeDelta":"−3,12%","direction":"negative"},"monthDelta":{"absoluteDelta":"5,25 ₽","relativeDelta":"4,12%","direction":"positive"},"yearDelta":{"absoluteDelta":"6,05 ₽","relativeDelta":"4,78%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"−142,61 ₽","relativeDelta":"−51,79%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 213,2 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3222.2,3223.4,3230.2,3224,3220.6,3224.6,3226,3270.6,3224.6,3229.6,3252.2,3230.6,3243.8,3237,3238.4,3243.6,3244,3233.2,3206.4,3212.2,3214,3213.2],"halfYearValue":[3310,3310,3045.8,3045.8,3045.8,3045.8,2979,2979,2979,3245.6,3245.6,3245.6,3245.6,3335.8,3335.8,3335.8,3437.2,3437.2,3437.2,3437.2,3213.2,3213.2],"allTimeValue":[1200,1821,6565,4475,2717,2679,3434,3481,3079,2585,3390.6,3172,3060,3260,3170,3310,3045.8,2979,3245.6,3335.8,3437.2,3213.2],"monthValue":[3378,3414.6,3432,3389,3374.6,3375.2,3384,3392,3382,3343,3329.2,3337.8,3311.8,3330,3304,3240.6,3233,3221,3229.6,3249.8,3211.6,3213.2],"yearValue":[3040,3276.2,3055.2,3107.2,3165,3268,3316.8,3156.6,3406.4,3327.6,3069,2959,2905,2951.6,3130,3235.4,3236.2,3313.6,3293.8,3437.2,3356.8,3213.2],"dayValue":[3207.8,3206.2,3213.4,3215,3215.6,3213.8,3211,3213,3212.4,3212.2,3211.6,3215.8,3214.6,3213,3213.8,3214,3214.8,3213.8,3214,3213.6,3214,3213.2],"quarterValue":[3245.6,3245.6,3245.6,3245.6,3335.8,3335.8,3335.8,3335.8,3335.8,3335.8,3335.8,3437.2,3437.2,3437.2,3437.2,3437.2,3437.2,3437.2,3213.2,3213.2,3213.2,3213.2]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,60 ₽","relativeDelta":"0,05%","direction":"positive"},"weekDelta":{"absoluteDelta":"−9 ₽","relativeDelta":"−0,28%","direction":"negative"},"monthDelta":{"absoluteDelta":"−164,80 ₽","relativeDelta":"−4,88%","direction":"negative"},"yearDelta":{"absoluteDelta":"173,20 ₽","relativeDelta":"5,7%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 013,20 ₽","relativeDelta":"167,77%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"65,41 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[65.97,65.98,66.28,65.56,66.96,67.11,67.08,67.03,66.29,66.63,66.46,66.17,66.45,66.33,66.82,67.45,67.37,67.11,66.43,65.7,65.29,65.41],"halfYearValue":[73,73,73,73,71.95,71.95,71.95,71.95,71.95,71.95,71.95,74.31,74.31,74.31,74.31,74.31,74.31,74.31,65.41,65.41,65.41,65.41],"allTimeValue":[114,865.99,693.7,212.3,61.5,65,57.01,151.95,79.35,66.33,149.82,121.95,143.3,277.5,113.87,110.3,86.91,85.09,73,71.95,74.31,65.41],"monthValue":[70.84,70.79,73.66,73.26,73.27,73,73.58,73.79,74.28,73.3,73.7,72.1,70.6,67.77,66.38,65.82,66.28,67.17,66.63,66.35,65.35,65.41],"yearValue":[98.28,98.56,90.59,84.06,84.46,86.06,86.07,84.79,90.86,80.11,73.61,65.7,68.12,65.8,72.78,78.63,70.35,72.99,73.35,73.11,73.26,65.41],"dayValue":[66.16,65.91,65.83,65.8,65.62,65.79,65.82,65.83,65.84,65.64,65.63,65.48,65.47,65.42,65.3,65.27,65.25,65.28,65.27,65.19,65.34,65.41],"quarterValue":[71.95,71.95,71.95,71.95,71.95,71.95,74.31,74.31,74.31,74.31,74.31,74.31,74.31,74.31,74.31,74.31,65.41,65.41,65.41,65.41,65.41,65.41]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,060005 ₽","relativeDelta":"0,09%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,56 ₽","relativeDelta":"−0,85%","direction":"negative"},"monthDelta":{"absoluteDelta":"−5,43 ₽","relativeDelta":"−7,67%","direction":"negative"},"yearDelta":{"absoluteDelta":"−32,87 ₽","relativeDelta":"−33,45%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−48,59 ₽","relativeDelta":"−42,62%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"315,19 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[314.15,314.48,314.88,313.81,315.53,314.63,314.5,314.65,314.35,314.22,316.75,316.42,316.78,316.64,316.33,316.22,316.47,316.23,314.56,314.9,315.13,315.19],"halfYearValue":[302.84,302.84,302.84,302.84,299.44,299.44,299.44,299.44,299.44,299.44,299.44,303.58,303.58,303.58,303.58,303.58,303.58,303.58,315.19,315.19,315.19,315.19],"allTimeValue":[49.65,93.79,39.07,98.37,97.97,93.84,60.13,119.3,183.41,196.8,221.57,360.21,137.23,242.28,298.72,271.2,302.79,310.2,302.84,299.44,303.58,315.19],"monthValue":[311.1,314.68,316.3,314.8,315.09,316.39,317.26,317.63,316.4,320.51,320.77,320.16,316.87,317.02,315.92,313.88,314.89,314.48,314.22,316.71,314.65,315.19],"yearValue":[285.35,312.25,302.15,298.7,312,316.15,321.58,304.95,314.17,310.5,298.05,281.9,291.8,299.09,305.23,303.5,298,303.17,302.9,314.05,319.69,315.19],"dayValue":[314.4,315.05,314.97,315.02,315.03,314.97,314.73,314.91,314.88,314.65,314.99,314.71,314.96,314.9,315.07,315.12,315.35,315.23,314.95,314.97,315.09,315.19],"quarterValue":[299.44,299.44,299.44,299.44,299.44,299.44,303.58,303.58,303.58,303.58,303.58,303.58,303.58,303.58,303.58,303.58,315.19,315.19,315.19,315.19,315.19,315.19]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,54 ₽","relativeDelta":"0,17%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,04 ₽","relativeDelta":"0,33%","direction":"positive"},"monthDelta":{"absoluteDelta":"4,09 ₽","relativeDelta":"1,31%","direction":"positive"},"yearDelta":{"absoluteDelta":"29,84 ₽","relativeDelta":"10,46%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"265,54 ₽","relativeDelta":"534,83%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"16:45","dateInfo":"04.04.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"742 ₽","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 16:45, дата 04.04.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/MGTS.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7965","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4 ₽","relativeDelta":"0,54%","direction":"positive"},"weekDelta":{"absoluteDelta":"8 ₽","relativeDelta":"1,09%","direction":"positive"},"monthDelta":{"absoluteDelta":"−4 ₽","relativeDelta":"−0,54%","direction":"negative"},"yearDelta":{"absoluteDelta":"−104 ₽","relativeDelta":"−12,29%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"262 ₽","relativeDelta":"54,58%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"6/dE0ofJx0sIiVk9TukE+Q==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"99p1w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"99p13":{"state":{"items":[{"subtitle":"504 предложения от 85 банков","text":"504 предложения от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1775313809467528-4856524149093471251-balancer-l7leveler-kubr-yp-sas-246-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lFXgu8qYj5DD8se5kvIH/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"99p1w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"99p14":{"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%20MGTSP&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":"99p1w06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}