Стоимость акции Мостотреста (MSTT) за последний месяц опустилась на 4,25 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
MSTTМостотрестБиржа MOEX, время открытия 10:30, дата 09.09.2026
{"6r630":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","targetServiceUrl":"https://yandex.ru/favs/products?from=desktop_header&lr=213"}},"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%2BMSTT%26ncrnd%3D45154","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%2BMSTT%26ncrnd%3D45154&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":"1788939904569572-6322501510532431389-balancer-l7leveler-kubr-yp-sas-94-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":"[$query]","source":"serp_navig"}},{"id":"products","label":"Товары","url":"//yandex.ru/search","params":{"text":"[$query]","noreask":"[$noreask]","products_mode":"1","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty/search","params":{"text":"[$query]","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":"[$query]","from":"tabbar"}}]},"context":{"query":"котировки MSTT","reqid":"1788939904569572-6322501510532431389-balancer-l7leveler-kubr-yp-sas-94-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки MSTT\"}","selectedTabId":"finance","counters":{"type":"b","data":{"$header":"6r63z000","logo":"6r63z001","advanced-search":"6r63z002","login":"6r63z004","usermenu":"6r63z005","more-button":"6r63z006","cbir":"6r63z007","clear":"6r63z008","submit":"6r63z009","alice":"6r63z00a","favorites":"6r63z00b","ecom-orders":"6r63z00c","weather-informer":"6r63z00d","$navigation":"6r63z00e","item":"6r63z01h","tab-search":"6r63z010","tab-alice_chat":"6r63z012","tab-finance":"6r63z014","tab-images":"6r63z016","tab-video":"6r63z018","tab-maps":"6r63z01a","tab-products":"6r63z01c","tab-realty":"6r63z01e","tab-translate":"6r63z01g","tab-all":"6r63z01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"4324313891788939904"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"],"queryCorrectionLogData":{"correctedText":{"to":"Акции","key":"text"},"misspell":{"source":"","fixed":""}}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6r63w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"6r631":{"state":{"title":"Акции Мостотрест (MSTT)","subtitle":"Стоимость акции Мостотреста (MSTT) за последний месяц опустилась на 4,25 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":"6r63w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"6r632":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"1380","open":"72.8","close":"73","value":"73","low":"72.8","high":"73","ts":"1788852300"},{"volume":"20","open":"73.3","close":"73.3","value":"73.3","low":"73.3","high":"73.3","ts":"1788852600"},{"volume":"2020","open":"73.3","close":"72.85","value":"72.85","low":"72.85","high":"73.3","ts":"1788852900"},{"volume":"670","open":"72.8","close":"72.8","value":"72.8","low":"72.8","high":"72.8","ts":"1788853500"},{"volume":"20","open":"72.8","close":"72.8","value":"72.8","low":"72.8","high":"72.8","ts":"1788853800"},{"volume":"60","open":"73.05","close":"72.8","value":"72.8","low":"72.8","high":"73.05","ts":"1788854100"},{"volume":"400","open":"72.45","close":"72.55","value":"72.55","low":"72.45","high":"72.55","ts":"1788854400"},{"volume":"30","open":"72.55","close":"72.55","value":"72.55","low":"72.55","high":"72.55","ts":"1788854700"},{"volume":"90","open":"72.6","close":"72.85","value":"72.85","low":"72.6","high":"72.85","ts":"1788855000"},{"volume":"490","open":"72.65","close":"72.7","value":"72.7","low":"72.65","high":"72.7","ts":"1788855300"},{"volume":"10","open":"72.6","close":"72.6","value":"72.6","low":"72.6","high":"72.6","ts":"1788855900"},{"volume":"10","open":"72.7","close":"72.7","value":"72.7","low":"72.7","high":"72.7","ts":"1788856800"},{"volume":"50","open":"72.7","close":"72.7","value":"72.7","low":"72.7","high":"72.7","ts":"1788857400"},{"volume":"1520","open":"72.9","close":"73.15","value":"73.15","low":"72.9","high":"73.15","ts":"1788858000"},{"volume":"10","open":"73.05","close":"73.05","value":"73.05","low":"73.05","high":"73.05","ts":"1788858300"},{"volume":"10","open":"73.05","close":"73.05","value":"73.05","low":"73.05","high":"73.05","ts":"1788858600"},{"volume":"10","open":"73.3","close":"73.3","value":"73.3","low":"73.3","high":"73.3","ts":"1788858900"},{"volume":"10","open":"73.3","close":"73.3","value":"73.3","low":"73.3","high":"73.3","ts":"1788859200"},{"volume":"240","open":"73.05","close":"73","value":"73","low":"73","high":"73.05","ts":"1788859500"},{"volume":"180","open":"73.3","close":"73.3","value":"73.3","low":"73.3","high":"73.3","ts":"1788859800"},{"volume":"110","open":"73.3","close":"73.3","value":"73.3","low":"73.3","high":"73.3","ts":"1788860400"},{"volume":"40","open":"73.35","close":"73.35","value":"73.35","low":"73.35","high":"73.35","ts":"1788861000"},{"volume":"20","open":"73.3","close":"73.35","value":"73.35","low":"73.3","high":"73.35","ts":"1788861300"},{"volume":"10","open":"73.4","close":"73.4","value":"73.4","low":"73.4","high":"73.4","ts":"1788861900"},{"volume":"4010","open":"73.4","close":"73.45","value":"73.45","low":"73.4","high":"73.45","ts":"1788862500"},{"volume":"270","open":"73.45","close":"73.25","value":"73.25","low":"73.25","high":"73.45","ts":"1788862800"},{"volume":"10","open":"73.2","close":"73.2","value":"73.2","low":"73.2","high":"73.2","ts":"1788863100"},{"volume":"20","open":"73.15","close":"73.15","value":"73.15","low":"73.15","high":"73.15","ts":"1788863400"},{"volume":"40","open":"73.05","close":"73.05","value":"73.05","low":"73.05","high":"73.05","ts":"1788864000"},{"volume":"20","open":"73","close":"73","value":"73","low":"73","high":"73","ts":"1788864300"},{"volume":"250","open":"73","close":"73","value":"73","low":"73","high":"73","ts":"1788864600"},{"volume":"10","open":"73.15","close":"73.15","value":"73.15","low":"73.15","high":"73.15","ts":"1788865200"},{"volume":"50","open":"72.95","close":"72.95","value":"72.95","low":"72.95","high":"72.95","ts":"1788865500"},{"volume":"280","open":"72.9","close":"72.9","value":"72.9","low":"72.9","high":"72.9","ts":"1788865800"},{"volume":"10","open":"72.85","close":"72.85","value":"72.85","low":"72.85","high":"72.85","ts":"1788866400"},{"volume":"20","open":"72.25","close":"72.25","value":"72.25","low":"72.25","high":"72.25","ts":"1788866700"},{"volume":"30","open":"72.3","close":"72.3","value":"72.3","low":"72.3","high":"72.3","ts":"1788867000"},{"volume":"10","open":"72.3","close":"72.3","value":"72.3","low":"72.3","high":"72.3","ts":"1788867300"},{"volume":"1200","open":"72.3","close":"72.3","value":"72.3","low":"72.3","high":"72.3","ts":"1788867600"},{"volume":"3830","open":"72.25","close":"72","value":"72","low":"72","high":"72.25","ts":"1788868200"},{"volume":"1220","open":"72.05","close":"72","value":"72","low":"72","high":"72.05","ts":"1788868500"},{"volume":"500","open":"72","close":"71.95","value":"71.95","low":"71.95","high":"72","ts":"1788869700"},{"volume":"10","open":"72.05","close":"72.05","value":"72.05","low":"72.05","high":"72.05","ts":"1788871200"},{"volume":"30","open":"72.05","close":"72.05","value":"72.05","low":"72.05","high":"72.05","ts":"1788871500"},{"volume":"290","open":"72.1","close":"72.1","value":"72.1","low":"72.1","high":"72.1","ts":"1788872100"},{"volume":"60","open":"72.25","close":"72.25","value":"72.25","low":"72.25","high":"72.25","ts":"1788872700"},{"volume":"40","open":"72.25","close":"72.25","value":"72.25","low":"72.25","high":"72.25","ts":"1788873600"},{"volume":"10","open":"72.15","close":"72.15","value":"72.15","low":"72.15","high":"72.15","ts":"1788873900"},{"volume":"100","open":"72.15","close":"72.1","value":"72.1","low":"72.1","high":"72.15","ts":"1788874200"},{"volume":"40","open":"72.35","close":"72.35","value":"72.35","low":"72.35","high":"72.35","ts":"1788874800"},{"volume":"60","open":"72.35","close":"72.35","value":"72.35","low":"72.35","high":"72.35","ts":"1788875100"},{"volume":"100","open":"72.35","close":"72.35","value":"72.35","low":"72.35","high":"72.35","ts":"1788875400"},{"volume":"10","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1788876300"},{"volume":"20","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1788876600"},{"volume":"40","open":"72.4","close":"72.4","value":"72.4","low":"72.4","high":"72.4","ts":"1788878400"},{"volume":"10","open":"72.35","close":"72.35","value":"72.35","low":"72.35","high":"72.35","ts":"1788878700"},{"volume":"10","open":"72.35","close":"72.35","value":"72.35","low":"72.35","high":"72.35","ts":"1788879000"},{"volume":"1620","open":"72.35","close":"72.35","value":"72.35","low":"72.35","high":"72.35","ts":"1788879600"},{"volume":"60","open":"72.15","close":"72.15","value":"72.15","low":"72.15","high":"72.15","ts":"1788880800"},{"volume":"200","open":"72.15","close":"72.15","value":"72.15","low":"72.15","high":"72.15","ts":"1788881700"},{"volume":"10","open":"72.1","close":"72.1","value":"72.1","low":"72.1","high":"72.1","ts":"1788882300"},{"volume":"500","open":"72.2","close":"72.2","value":"72.2","low":"72.2","high":"72.2","ts":"1788883200"},{"volume":"20","open":"72.15","close":"72.15","value":"72.15","low":"72.15","high":"72.15","ts":"1788883500"},{"volume":"10","open":"72.15","close":"72.15","value":"72.15","low":"72.15","high":"72.15","ts":"1788884100"},{"volume":"10","open":"72.15","close":"72.15","value":"72.15","low":"72.15","high":"72.15","ts":"1788885000"},{"volume":"280","open":"72.35","close":"72.5","value":"72.5","low":"72.35","high":"72.5","ts":"1788886200"},{"volume":"20","open":"72.45","close":"72.5","value":"72.5","low":"72.45","high":"72.5","ts":"1788887100"},{"volume":"20","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1788887700"},{"volume":"60","open":"72.55","close":"72.65","value":"72.65","low":"72.55","high":"72.65","ts":"1788888000"},{"volume":"10","open":"72.7","close":"72.7","value":"72.7","low":"72.7","high":"72.7","ts":"1788888900"},{"volume":"840","open":"72.7","close":"72.7","value":"72.7","low":"72.7","high":"72.7","ts":"1788889200"},{"volume":"10","open":"72.75","close":"72.75","value":"72.75","low":"72.75","high":"72.75","ts":"1788889800"},{"volume":"20","open":"72.75","close":"72.75","value":"72.75","low":"72.75","high":"72.75","ts":"1788890400"},{"volume":"40","open":"72.7","close":"72.7","value":"72.7","low":"72.7","high":"72.7","ts":"1788890700"},{"volume":"10","open":"72.85","close":"72.85","value":"72.85","low":"72.85","high":"72.85","ts":"1788893100"},{"volume":"30","open":"72.7","close":"72.7","value":"72.7","low":"72.7","high":"72.7","ts":"1788893400"},{"volume":"10","open":"72.65","close":"72.65","value":"72.65","low":"72.65","high":"72.65","ts":"1788899100"},{"volume":"1300","open":"72.8","close":"72.85","value":"72.85","low":"72.8","high":"72.85","ts":"1788900300"},{"volume":"100","open":"72.05","close":"72.05","value":"72.05","low":"72.05","high":"72.05","ts":"1788927000"},{"volume":"1600","open":"72.2","close":"72.25","value":"72.25","low":"72.2","high":"72.25","ts":"1788927300"},{"volume":"10","open":"72.35","close":"72.35","value":"72.35","low":"72.35","high":"72.35","ts":"1788927600"},{"volume":"10","open":"72.35","close":"72.35","value":"72.35","low":"72.35","high":"72.35","ts":"1788931500"},{"volume":"10","open":"72.35","close":"72.35","value":"72.35","low":"72.35","high":"72.35","ts":"1788932100"},{"volume":"10","open":"72.7","close":"72.7","value":"72.7","low":"72.7","high":"72.7","ts":"1788936300"},{"volume":"50","open":"72.35","close":"72.35","value":"72.35","low":"72.35","high":"72.35","ts":"1788937200"},{"volume":"410","open":"72.4","close":"72.35","value":"72.35","low":"72.35","high":"72.4","ts":"1788937800"},{"volume":"10","open":"72.35","close":"72.35","value":"72.35","low":"72.35","high":"72.35","ts":"1788938100"},{"volume":"100","open":"72.7","close":"72.35","value":"72.35","low":"72.35","high":"72.7","ts":"1788938700"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"90","open":"69.3","close":"69","value":"69","low":"68.9","high":"69.3","ts":"1788332400"},{"volume":"10","open":"69.1","close":"69.1","value":"69.1","low":"69.1","high":"69.1","ts":"1788336000"},{"volume":"220","open":"69","close":"69.15","value":"69.15","low":"69","high":"69.15","ts":"1788339600"},{"volume":"5090","open":"68.95","close":"68.4","value":"68.4","low":"68.4","high":"68.95","ts":"1788343200"},{"volume":"3860","open":"68.5","close":"68.8","value":"68.8","low":"68.45","high":"68.8","ts":"1788346800"},{"volume":"40","open":"68.8","close":"68.45","value":"68.45","low":"68.45","high":"68.8","ts":"1788350400"},{"volume":"570","open":"68.45","close":"68.45","value":"68.45","low":"68.45","high":"68.45","ts":"1788354000"},{"volume":"70","open":"68.45","close":"68.45","value":"68.45","low":"68.45","high":"68.8","ts":"1788357600"},{"volume":"2060","open":"68.45","close":"69.05","value":"69.05","low":"68.45","high":"69.05","ts":"1788361200"},{"volume":"100","open":"68.7","close":"68.7","value":"68.7","low":"68.7","high":"68.7","ts":"1788364800"},{"volume":"2160","open":"69","close":"69.05","value":"69.05","low":"69","high":"69.05","ts":"1788372000"},{"volume":"810","open":"68.75","close":"68.75","value":"68.75","low":"68.75","high":"68.75","ts":"1788375600"},{"volume":"10","open":"68.9","close":"68.9","value":"68.9","low":"68.9","high":"68.9","ts":"1788379200"},{"volume":"30","open":"69.05","close":"69.05","value":"69.05","low":"69.05","high":"69.05","ts":"1788411600"},{"volume":"10","open":"69.05","close":"69.05","value":"69.05","low":"69.05","high":"69.05","ts":"1788415200"},{"volume":"30","open":"68.75","close":"68.75","value":"68.75","low":"68.75","high":"68.75","ts":"1788422400"},{"volume":"10","open":"69.15","close":"69.15","value":"69.15","low":"69.15","high":"69.15","ts":"1788429600"},{"volume":"250","open":"69.15","close":"69.15","value":"69.15","low":"69.15","high":"69.15","ts":"1788433200"},{"volume":"270","open":"69.05","close":"69.05","value":"69.05","low":"69.05","high":"69.05","ts":"1788436800"},{"volume":"70","open":"68.95","close":"69.2","value":"69.2","low":"68.95","high":"69.2","ts":"1788440400"},{"volume":"3520","open":"69.2","close":"69.2","value":"69.2","low":"69.2","high":"69.55","ts":"1788444000"},{"volume":"10","open":"69.4","close":"69.4","value":"69.4","low":"69.4","high":"69.4","ts":"1788447600"},{"volume":"960","open":"69.15","close":"69.05","value":"69.05","low":"69.05","high":"69.15","ts":"1788451200"},{"volume":"10090","open":"69","close":"69.5","value":"69.5","low":"68.9","high":"69.55","ts":"1788454800"},{"volume":"2130","open":"69.25","close":"69.6","value":"69.6","low":"69.25","high":"69.6","ts":"1788458400"},{"volume":"930","open":"69.3","close":"69.65","value":"69.65","low":"69.3","high":"69.65","ts":"1788462000"},{"volume":"2470","open":"69.65","close":"69.65","value":"69.65","low":"69.45","high":"69.65","ts":"1788465600"},{"volume":"120","open":"69.4","close":"69.4","value":"69.4","low":"69.4","high":"69.4","ts":"1788494400"},{"volume":"20","open":"69.45","close":"69.45","value":"69.45","low":"69.45","high":"69.45","ts":"1788498000"},{"volume":"1650","open":"69.4","close":"69.9","value":"69.9","low":"69.2","high":"69.95","ts":"1788501600"},{"volume":"8570","open":"69.95","close":"70.25","value":"70.25","low":"69.5","high":"70.35","ts":"1788505200"},{"volume":"8410","open":"70.35","close":"70.15","value":"70.15","low":"70.15","high":"71.3","ts":"1788508800"},{"volume":"230","open":"70.35","close":"70","value":"70","low":"70","high":"70.35","ts":"1788512400"},{"volume":"10","open":"70.05","close":"70.05","value":"70.05","low":"70.05","high":"70.05","ts":"1788516000"},{"volume":"380","open":"70.1","close":"70.2","value":"70.2","low":"70","high":"70.2","ts":"1788519600"},{"volume":"310","open":"70.2","close":"70.2","value":"70.2","low":"70.2","high":"70.4","ts":"1788523200"},{"volume":"170","open":"70.3","close":"70","value":"70","low":"70","high":"70.3","ts":"1788526800"},{"volume":"7350","open":"70.05","close":"69.35","value":"69.35","low":"69.25","high":"70.05","ts":"1788530400"},{"volume":"8390","open":"69.4","close":"69.7","value":"69.7","low":"69.4","high":"70.1","ts":"1788534000"},{"volume":"30","open":"69.7","close":"69.7","value":"69.7","low":"69.7","high":"69.7","ts":"1788537600"},{"volume":"10","open":"69.55","close":"69.55","value":"69.55","low":"69.55","high":"69.55","ts":"1788541200"},{"volume":"250","open":"69.55","close":"69.65","value":"69.65","low":"69.45","high":"69.65","ts":"1788544800"},{"volume":"940","open":"69.45","close":"69.65","value":"69.65","low":"69.4","high":"69.65","ts":"1788548400"},{"volume":"180","open":"69.65","close":"69.7","value":"69.7","low":"69.6","high":"69.7","ts":"1788552000"},{"volume":"1930","open":"69.7","close":"69.4","value":"69.4","low":"69.15","high":"69.7","ts":"1788591600"},{"volume":"40","open":"69.4","close":"69.65","value":"69.65","low":"69.4","high":"69.65","ts":"1788595200"},{"volume":"20","open":"69.65","close":"69.65","value":"69.65","low":"69.65","high":"69.65","ts":"1788598800"},{"volume":"60","open":"69.5","close":"69.75","value":"69.75","low":"69.5","high":"69.75","ts":"1788602400"},{"volume":"790","open":"69.85","close":"69.9","value":"69.9","low":"69.85","high":"69.9","ts":"1788606000"},{"volume":"120","open":"69.9","close":"70.2","value":"70.2","low":"69.8","high":"70.2","ts":"1788609600"},{"volume":"2460","open":"70.1","close":"70.45","value":"70.45","low":"70.1","high":"70.45","ts":"1788613200"},{"volume":"1430","open":"70.5","close":"70.4","value":"70.4","low":"70.4","high":"70.5","ts":"1788616800"},{"volume":"810","open":"70.4","close":"70.6","value":"70.6","low":"70.4","high":"70.6","ts":"1788620400"},{"volume":"2080","open":"70.8","close":"69.65","value":"69.65","low":"69.65","high":"70.85","ts":"1788678000"},{"volume":"60","open":"69.7","close":"69.7","value":"69.7","low":"69.7","high":"69.7","ts":"1788681600"},{"volume":"10","open":"69.7","close":"69.7","value":"69.7","low":"69.7","high":"69.7","ts":"1788685200"},{"volume":"350","open":"69.85","close":"70.2","value":"70.2","low":"69.85","high":"70.2","ts":"1788688800"},{"volume":"2500","open":"70","close":"69.9","value":"69.9","low":"69.9","high":"70","ts":"1788692400"},{"volume":"420","open":"69.75","close":"70","value":"70","low":"69.75","high":"70","ts":"1788696000"},{"volume":"430","open":"69.9","close":"69.9","value":"69.9","low":"69.9","high":"70.15","ts":"1788699600"},{"volume":"50","open":"69.9","close":"69.7","value":"69.7","low":"69.7","high":"69.9","ts":"1788703200"},{"volume":"60","open":"69.3","close":"69.6","value":"69.6","low":"69.3","high":"69.6","ts":"1788706800"},{"volume":"160","open":"69.35","close":"69.15","value":"69.15","low":"69.15","high":"69.35","ts":"1788753600"},{"volume":"10","open":"69.6","close":"69.6","value":"69.6","low":"69.6","high":"69.6","ts":"1788757200"},{"volume":"10","open":"69.6","close":"69.6","value":"69.6","low":"69.6","high":"69.6","ts":"1788760800"},{"volume":"10","open":"69.55","close":"69.55","value":"69.55","low":"69.55","high":"69.55","ts":"1788764400"},{"volume":"10","open":"69.5","close":"69.5","value":"69.5","low":"69.5","high":"69.5","ts":"1788768000"},{"volume":"40","open":"69.4","close":"69.4","value":"69.4","low":"69.4","high":"69.4","ts":"1788771600"},{"volume":"10","open":"69.4","close":"69.4","value":"69.4","low":"69.4","high":"69.4","ts":"1788778800"},{"volume":"10","open":"70.25","close":"70.25","value":"70.25","low":"70.25","high":"70.25","ts":"1788782400"},{"volume":"100","open":"71","close":"71.05","value":"71.05","low":"71","high":"71.05","ts":"1788786000"},{"volume":"10","open":"71.2","close":"71.2","value":"71.2","low":"71.2","high":"71.2","ts":"1788789600"},{"volume":"100","open":"71.5","close":"71.5","value":"71.5","low":"71.5","high":"71.5","ts":"1788793200"},{"volume":"410","open":"70.9","close":"70.9","value":"70.9","low":"70.9","high":"70.9","ts":"1788796800"},{"volume":"50","open":"71.05","close":"70.75","value":"70.75","low":"70.75","high":"71.05","ts":"1788800400"},{"volume":"20","open":"71.05","close":"71.05","value":"71.05","low":"71.05","high":"71.05","ts":"1788804000"},{"volume":"20","open":"71.05","close":"71.05","value":"71.05","low":"71.05","high":"71.05","ts":"1788807600"},{"volume":"270","open":"70.8","close":"70.8","value":"70.8","low":"70.8","high":"70.8","ts":"1788811200"},{"volume":"10","open":"71.05","close":"71.05","value":"71.05","low":"71.05","high":"71.05","ts":"1788840000"},{"volume":"480","open":"71.3","close":"71.4","value":"71.4","low":"71.3","high":"71.4","ts":"1788843600"},{"volume":"500","open":"71.8","close":"71.85","value":"71.85","low":"71.8","high":"71.85","ts":"1788847200"},{"volume":"5650","open":"73.65","close":"72.8","value":"72.8","low":"72.8","high":"73.65","ts":"1788850800"},{"volume":"5980","open":"72.8","close":"72.7","value":"72.7","low":"72.1","high":"72.85","ts":"1788854400"},{"volume":"3650","open":"72.9","close":"73.35","value":"73.35","low":"72.9","high":"73.35","ts":"1788858000"},{"volume":"5590","open":"73.4","close":"73","value":"73","low":"73","high":"73.6","ts":"1788861600"},{"volume":"13460","open":"73.15","close":"72","value":"72","low":"72","high":"73.15","ts":"1788865200"},{"volume":"830","open":"72","close":"72.1","value":"72.1","low":"71.95","high":"72.1","ts":"1788868800"},{"volume":"420","open":"72.25","close":"72.35","value":"72.35","low":"72.1","high":"72.35","ts":"1788872400"},{"volume":"90","open":"72.5","close":"72.35","value":"72.35","low":"72.35","high":"72.5","ts":"1788876000"},{"volume":"1910","open":"72.35","close":"72.1","value":"72.1","low":"72.1","high":"72.35","ts":"1788879600"},{"volume":"820","open":"72.2","close":"72.5","value":"72.5","low":"72.15","high":"72.5","ts":"1788883200"},{"volume":"990","open":"72.45","close":"72.75","value":"72.75","low":"72.15","high":"72.75","ts":"1788886800"},{"volume":"100","open":"72.75","close":"72.7","value":"72.7","low":"72.7","high":"72.85","ts":"1788890400"},{"volume":"1810","open":"72.8","close":"72.85","value":"72.85","low":"72.65","high":"72.85","ts":"1788897600"},{"volume":"1710","open":"72.05","close":"72.35","value":"72.35","low":"72.05","high":"72.35","ts":"1788926400"},{"volume":"20","open":"72.35","close":"72.35","value":"72.35","low":"72.35","high":"72.35","ts":"1788930000"},{"volume":"10","open":"72.7","close":"72.7","value":"72.7","low":"72.7","high":"72.7","ts":"1788933600"},{"volume":"570","open":"72.35","close":"72.35","value":"72.35","low":"72.35","high":"72.7","ts":"1788937200"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"16040","open":"77","close":"76.6","value":"76.6","low":"76.1","high":"77","ts":"1786222800"},{"volume":"12410","open":"76.45","close":"77.1","value":"77.1","low":"75.55","high":"77.15","ts":"1786309200"},{"volume":"61670","open":"77.45","close":"78.05","value":"78.05","low":"77.1","high":"79.35","ts":"1786395600"},{"volume":"22270","open":"78.05","close":"76.25","value":"76.25","low":"75.75","high":"78.05","ts":"1786482000"},{"volume":"16970","open":"76.6","close":"73.5","value":"73.5","low":"73.15","high":"76.6","ts":"1786568400"},{"volume":"25370","open":"74.75","close":"70.7","value":"70.7","low":"70.35","high":"74.75","ts":"1786654800"},{"volume":"36050","open":"70.65","close":"68.45","value":"68.45","low":"67.35","high":"70.65","ts":"1786914000"},{"volume":"89630","open":"68.65","close":"70.65","value":"70.65","low":"67.65","high":"74.95","ts":"1787000400"},{"volume":"16840","open":"70.45","close":"71.2","value":"71.2","low":"69.95","high":"71.2","ts":"1787086800"},{"volume":"28500","open":"71.25","close":"70.95","value":"70.95","low":"70.25","high":"71.7","ts":"1787173200"},{"volume":"15250","open":"71.05","close":"70.6","value":"70.6","low":"68.9","high":"71.75","ts":"1787259600"},{"volume":"1390","open":"70.55","close":"70.1","value":"70.1","low":"69.65","high":"70.55","ts":"1787346000"},{"volume":"1410","open":"69.95","close":"70.1","value":"70.1","low":"69.95","high":"70.5","ts":"1787432400"},{"volume":"3630","open":"70.45","close":"69.85","value":"69.85","low":"68.9","high":"70.45","ts":"1787518800"},{"volume":"10150","open":"69.8","close":"70.25","value":"70.25","low":"69.8","high":"71.25","ts":"1787605200"},{"volume":"21820","open":"69.65","close":"68.45","value":"68.45","low":"67.9","high":"69.95","ts":"1787691600"},{"volume":"31130","open":"67.6","close":"68.3","value":"68.3","low":"66.25","high":"68.45","ts":"1787778000"},{"volume":"10750","open":"67.8","close":"67.95","value":"67.95","low":"67.6","high":"68.55","ts":"1787864400"},{"volume":"1170","open":"68.05","close":"67.5","value":"67.5","low":"67.25","high":"68.05","ts":"1787950800"},{"volume":"990","open":"67.5","close":"67.8","value":"67.8","low":"67.25","high":"67.8","ts":"1788037200"},{"volume":"20520","open":"67.6","close":"69.1","value":"69.1","low":"67.2","high":"69.9","ts":"1788123600"},{"volume":"10240","open":"68.75","close":"68.3","value":"68.3","low":"68.3","high":"69.5","ts":"1788210000"},{"volume":"15910","open":"68.15","close":"68.9","value":"68.9","low":"68.15","high":"69.3","ts":"1788296400"},{"volume":"23730","open":"68.7","close":"69.65","value":"69.65","low":"68.6","high":"69.65","ts":"1788382800"},{"volume":"37450","open":"69.45","close":"69.7","value":"69.7","low":"69","high":"71.3","ts":"1788469200"},{"volume":"7660","open":"69.7","close":"70.6","value":"70.6","low":"69.15","high":"70.6","ts":"1788555600"},{"volume":"5960","open":"70.8","close":"69.6","value":"69.6","low":"69.3","high":"70.85","ts":"1788642000"},{"volume":"18970","open":"69.55","close":"70.8","value":"70.8","low":"69.15","high":"71.5","ts":"1788728400"},{"volume":"51140","open":"71","close":"72.85","value":"72.85","low":"71","high":"73.65","ts":"1788814800"},{"volume":"2310","open":"72.05","close":"72.35","value":"72.35","low":"72.05","high":"72.7","ts":"1788901200"}]},{"range":"year","tabText":"Год","data":[{"volume":"13480","open":"128.4","close":"127.9","value":"127.9","low":"127.4","high":"128.75","ts":"1757365200"},{"volume":"14020","open":"127.75","close":"126.7","value":"126.7","low":"126.2","high":"128.55","ts":"1757451600"},{"volume":"7430","open":"127.5","close":"126.45","value":"126.45","low":"125.9","high":"127.5","ts":"1757538000"},{"volume":"19470","open":"126.85","close":"124.75","value":"124.75","low":"124.65","high":"126.85","ts":"1757624400"},{"volume":"1450","open":"125.15","close":"125.15","value":"125.15","low":"124.1","high":"125.2","ts":"1757710800"},{"volume":"490","open":"125.3","close":"125.55","value":"125.55","low":"124.7","high":"125.75","ts":"1757797200"},{"volume":"27650","open":"125.65","close":"122.65","value":"122.65","low":"121.75","high":"125.75","ts":"1757883600"},{"volume":"25020","open":"122.9","close":"121.9","value":"121.9","low":"121.15","high":"124.5","ts":"1757970000"},{"volume":"14370","open":"122.6","close":"122.95","value":"122.95","low":"120.6","high":"123.65","ts":"1758056400"},{"volume":"7740","open":"124.35","close":"121.55","value":"121.55","low":"121.55","high":"124.35","ts":"1758142800"},{"volume":"28940","open":"121.5","close":"119.85","value":"119.85","low":"119.7","high":"122.7","ts":"1758229200"},{"volume":"26070","open":"119.6","close":"118","value":"118","low":"115.35","high":"119.7","ts":"1758488400"},{"volume":"124310","open":"117.2","close":"114.3","value":"114.3","low":"113.05","high":"121.3","ts":"1758574800"},{"volume":"20360","open":"115","close":"115.8","value":"115.8","low":"113","high":"116","ts":"1758661200"},{"volume":"17670","open":"115.25","close":"113.4","value":"113.4","low":"113","high":"116.85","ts":"1758747600"},{"volume":"19350","open":"114","close":"113.2","value":"113.2","low":"112","high":"114","ts":"1758834000"},{"volume":"1840","open":"112.85","close":"113.2","value":"113.2","low":"112.85","high":"113.6","ts":"1758920400"},{"volume":"140","open":"113.5","close":"113.15","value":"113.15","low":"112.75","high":"113.9","ts":"1759006800"},{"volume":"12130","open":"112.95","close":"112.8","value":"112.8","low":"112","high":"114.6","ts":"1759093200"},{"volume":"11140","open":"112.8","close":"111.95","value":"111.95","low":"111.1","high":"112.8","ts":"1759179600"},{"volume":"26240","open":"111.05","close":"110.55","value":"110.55","low":"110.55","high":"113.25","ts":"1759266000"},{"volume":"39730","open":"111.75","close":"106.35","value":"106.35","low":"106","high":"111.75","ts":"1759352400"},{"volume":"24720","open":"107.6","close":"105","value":"105","low":"103.65","high":"107.6","ts":"1759438800"},{"volume":"19220","open":"104.3","close":"101.65","value":"101.65","low":"101.65","high":"104.4","ts":"1759525200"},{"volume":"2700","open":"101.7","close":"104","value":"104","low":"101.7","high":"104.2","ts":"1759611600"},{"volume":"29080","open":"104.05","close":"105.8","value":"105.8","low":"101.15","high":"106.4","ts":"1759698000"},{"volume":"32470","open":"108.6","close":"105.25","value":"105.25","low":"104.55","high":"108.6","ts":"1759784400"},{"volume":"50000","open":"107.25","close":"101.5","value":"101.5","low":"100","high":"107.25","ts":"1759870800"},{"volume":"58950","open":"101.75","close":"101.2","value":"101.2","low":"96.05","high":"102.15","ts":"1759957200"},{"volume":"13100","open":"101.8","close":"100.15","value":"100.15","low":"99.8","high":"102.3","ts":"1760043600"},{"volume":"5070","open":"99.9","close":"99.3","value":"99.3","low":"98.45","high":"99.9","ts":"1760130000"},{"volume":"3140","open":"99.85","close":"99.25","value":"99.25","low":"98.55","high":"99.85","ts":"1760216400"},{"volume":"22780","open":"99.9","close":"100","value":"100","low":"98.25","high":"101.85","ts":"1760302800"},{"volume":"10420","open":"100","close":"98.95","value":"98.95","low":"97.1","high":"100.3","ts":"1760389200"},{"volume":"10480","open":"100.2","close":"99.15","value":"99.15","low":"97.3","high":"100.2","ts":"1760475600"},{"volume":"46680","open":"100","close":"102.55","value":"102.55","low":"98.15","high":"102.95","ts":"1760562000"},{"volume":"93940","open":"103","close":"112.9","value":"112.9","low":"102.05","high":"112.9","ts":"1760648400"},{"volume":"15930","open":"116.25","close":"116.25","value":"116.25","low":"116","high":"116.25","ts":"1760734800"},{"volume":"4180","open":"116.25","close":"116.25","value":"116.25","low":"116.25","high":"116.25","ts":"1760821200"},{"volume":"199610","open":"112.9","close":"122.95","value":"122.95","low":"112.9","high":"122.95","ts":"1760907600"},{"volume":"281560","open":"125.5","close":"117.05","value":"117.05","low":"115.25","high":"128.7","ts":"1760994000"},{"volume":"102350","open":"117","close":"113.25","value":"113.25","low":"112.1","high":"122.75","ts":"1761080400"},{"volume":"44750","open":"111","close":"112.85","value":"112.85","low":"108","high":"114.65","ts":"1761166800"},{"volume":"114500","open":"114.95","close":"105.3","value":"105.3","low":"104.6","high":"114.95","ts":"1761253200"},{"volume":"38652","open":"106","close":"101.05","value":"101.05","low":"99.3","high":"106.2","ts":"1761512400"},{"volume":"41180","open":"100","close":"103.45","value":"103.45","low":"100","high":"104.65","ts":"1761598800"},{"volume":"42990","open":"103.1","close":"103.85","value":"103.85","low":"103.1","high":"106.65","ts":"1761685200"},{"volume":"132820","open":"104.45","close":"104.95","value":"104.95","low":"103.35","high":"109.45","ts":"1761771600"},{"volume":"21540","open":"104.1","close":"102.5","value":"102.5","low":"101.5","high":"104.9","ts":"1761858000"},{"volume":"24150","open":"102.4","close":"102.9","value":"102.9","low":"101.35","high":"104.2","ts":"1761944400"},{"volume":"12550","open":"102.7","close":"105","value":"105","low":"102.7","high":"105.5","ts":"1762117200"},{"volume":"30480","open":"104.7","close":"103.8","value":"103.8","low":"102.8","high":"106","ts":"1762290000"},{"volume":"25590","open":"103.7","close":"103.5","value":"103.5","low":"102","high":"104.85","ts":"1762376400"},{"volume":"88510","open":"103","close":"103.7","value":"103.7","low":"102.85","high":"107.4","ts":"1762462800"},{"volume":"2970","open":"104","close":"105.15","value":"105.15","low":"104","high":"105.4","ts":"1762549200"},{"volume":"7140","open":"104","close":"105.05","value":"105.05","low":"103.5","high":"105.05","ts":"1762635600"},{"volume":"32910","open":"105.15","close":"103.6","value":"103.6","low":"103.6","high":"106.1","ts":"1762722000"},{"volume":"10140","open":"103.7","close":"105","value":"105","low":"103.6","high":"105.85","ts":"1762808400"},{"volume":"9260","open":"104.5","close":"104.45","value":"104.45","low":"103.65","high":"105.4","ts":"1762894800"},{"volume":"9070","open":"104.45","close":"103.7","value":"103.7","low":"103","high":"104.5","ts":"1762981200"},{"volume":"6190","open":"103","close":"103.3","value":"103.3","low":"102.55","high":"104.35","ts":"1763067600"},{"volume":"320","open":"103.25","close":"103.75","value":"103.75","low":"102.75","high":"103.75","ts":"1763154000"},{"volume":"2280","open":"103.95","close":"103.35","value":"103.35","low":"102.5","high":"104.45","ts":"1763240400"},{"volume":"31290","open":"103","close":"102.5","value":"102.5","low":"101.75","high":"104.15","ts":"1763326800"},{"volume":"24800","open":"101.95","close":"102.8","value":"102.8","low":"101.95","high":"104.8","ts":"1763413200"},{"volume":"280720","open":"102.6","close":"106.15","value":"106.15","low":"102.55","high":"114","ts":"1763499600"},{"volume":"41690","open":"107.8","close":"107.65","value":"107.65","low":"105.35","high":"108.85","ts":"1763586000"},{"volume":"30760","open":"106.7","close":"108","value":"108","low":"106.7","high":"109.55","ts":"1763672400"},{"volume":"91550","open":"108.15","close":"106","value":"106","low":"103.2","high":"110.95","ts":"1763931600"},{"volume":"32020","open":"105.15","close":"108.2","value":"108.2","low":"105.1","high":"108.55","ts":"1764018000"},{"volume":"20660","open":"108.25","close":"106.4","value":"106.4","low":"106.35","high":"109.6","ts":"1764104400"},{"volume":"19440","open":"108.9","close":"105.75","value":"105.75","low":"105","high":"108.9","ts":"1764190800"},{"volume":"32830","open":"105.7","close":"107","value":"107","low":"104.85","high":"108.05","ts":"1764277200"},{"volume":"1870","open":"108.25","close":"107.6","value":"107.6","low":"106.85","high":"108.4","ts":"1764363600"},{"volume":"3260","open":"107.35","close":"107.75","value":"107.75","low":"107.05","high":"107.85","ts":"1764450000"},{"volume":"15750","open":"107.1","close":"106.95","value":"106.95","low":"106.05","high":"108.35","ts":"1764536400"},{"volume":"7550","open":"107.25","close":"105.85","value":"105.85","low":"105.5","high":"108.1","ts":"1764622800"},{"volume":"10190","open":"105.9","close":"106.55","value":"106.55","low":"104","high":"106.85","ts":"1764709200"},{"volume":"312400","open":"106.85","close":"110","value":"110","low":"106.5","high":"112.45","ts":"1764795600"},{"volume":"35550","open":"109.95","close":"110.25","value":"110.25","low":"109.05","high":"110.45","ts":"1764882000"},{"volume":"31110","open":"110.25","close":"109.5","value":"109.5","low":"108.15","high":"110.55","ts":"1765141200"},{"volume":"28820","open":"109","close":"109.35","value":"109.35","low":"108.4","high":"110.15","ts":"1765227600"},{"volume":"183240","open":"110","close":"113.3","value":"113.3","low":"109.35","high":"114.4","ts":"1765314000"},{"volume":"124210","open":"113.3","close":"113.45","value":"113.45","low":"111.2","high":"115","ts":"1765400400"},{"volume":"61120","open":"112.45","close":"110.75","value":"110.75","low":"109.6","high":"114.5","ts":"1765486800"},{"volume":"5300","open":"110.7","close":"111.8","value":"111.8","low":"110.7","high":"112.4","ts":"1765573200"},{"volume":"710","open":"112.3","close":"111.6","value":"111.6","low":"111.55","high":"112.3","ts":"1765659600"},{"volume":"33590","open":"112.35","close":"111.25","value":"111.25","low":"110.85","high":"113.55","ts":"1765746000"},{"volume":"318780","open":"111.2","close":"117.05","value":"117.05","low":"111.2","high":"118.75","ts":"1765832400"},{"volume":"117700","open":"117.9","close":"116.75","value":"116.75","low":"116","high":"120","ts":"1765918800"},{"volume":"2132710","open":"121.85","close":"134.25","value":"134.25","low":"121.85","high":"139","ts":"1766005200"},{"volume":"417520","open":"129.65","close":"126.7","value":"126.7","low":"125.3","high":"132","ts":"1766091600"},{"volume":"39580","open":"126.45","close":"125.65","value":"125.65","low":"124.05","high":"127.15","ts":"1766178000"},{"volume":"4460","open":"125.7","close":"125.45","value":"125.45","low":"125.3","high":"126.1","ts":"1766264400"},{"volume":"142500","open":"126.8","close":"124.4","value":"124.4","low":"122.75","high":"128.35","ts":"1766350800"},{"volume":"143150","open":"124.5","close":"122.9","value":"122.9","low":"122.2","high":"128","ts":"1766437200"},{"volume":"354180","open":"122.65","close":"124.7","value":"124.7","low":"122.65","high":"128.5","ts":"1766523600"},{"volume":"225610","open":"125.65","close":"118.75","value":"118.75","low":"117.35","high":"126.35","ts":"1766610000"},{"volume":"172470","open":"119.45","close":"120.3","value":"120.3","low":"117.15","high":"121.6","ts":"1766696400"},{"volume":"8490","open":"120.1","close":"120.45","value":"120.45","low":"119.8","high":"120.65","ts":"1766782800"},{"volume":"5670","open":"120","close":"120.3","value":"120.3","low":"119.85","high":"120.8","ts":"1766869200"},{"volume":"112470","open":"120.85","close":"118.45","value":"118.45","low":"117.05","high":"122","ts":"1766955600"},{"volume":"36920","open":"118.45","close":"117.85","value":"117.85","low":"115.4","high":"119.5","ts":"1767042000"},{"volume":"17060","open":"117.95","close":"116.25","value":"116.25","low":"116","high":"117.95","ts":"1767560400"},{"volume":"114970","open":"116","close":"119.1","value":"119.1","low":"115.9","high":"120.9","ts":"1767646800"},{"volume":"40450","open":"117.35","close":"117.65","value":"117.65","low":"115.95","high":"118.9","ts":"1767819600"},{"volume":"24990","open":"116.2","close":"117.15","value":"117.15","low":"116.2","high":"119.2","ts":"1767906000"},{"volume":"327000","open":"117.25","close":"121.5","value":"121.5","low":"117.15","high":"123.35","ts":"1768165200"},{"volume":"56020","open":"121.45","close":"119.8","value":"119.8","low":"117.95","high":"121.45","ts":"1768251600"},{"volume":"92240","open":"120.15","close":"120.5","value":"120.5","low":"119.5","high":"123","ts":"1768338000"},{"volume":"34480","open":"120.75","close":"121.65","value":"121.65","low":"120.25","high":"121.7","ts":"1768424400"},{"volume":"33530","open":"121.25","close":"121.2","value":"121.2","low":"120.4","high":"122.45","ts":"1768510800"},{"volume":"7960","open":"121.2","close":"121.3","value":"121.3","low":"120.6","high":"121.7","ts":"1768597200"},{"volume":"18120","open":"121.2","close":"122","value":"122","low":"120.65","high":"122.45","ts":"1768683600"},{"volume":"95660","open":"121.55","close":"122.55","value":"122.55","low":"120.7","high":"125.4","ts":"1768770000"},{"volume":"264670","open":"122.05","close":"125.5","value":"125.5","low":"122.05","high":"127.5","ts":"1768856400"},{"volume":"172270","open":"125.5","close":"126.2","value":"126.2","low":"123.15","high":"127.5","ts":"1768942800"},{"volume":"96660","open":"126.45","close":"124.7","value":"124.7","low":"122","high":"126.9","ts":"1769029200"},{"volume":"19930","open":"124.4","close":"123.55","value":"123.55","low":"123.55","high":"125.45","ts":"1769115600"},{"volume":"2260","open":"123.65","close":"124.1","value":"124.1","low":"123.65","high":"124.65","ts":"1769202000"},{"volume":"5970","open":"123.8","close":"125.15","value":"125.15","low":"123.8","high":"125.35","ts":"1769288400"},{"volume":"89480","open":"124.9","close":"120.75","value":"120.75","low":"119.8","high":"125.05","ts":"1769374800"},{"volume":"135710","open":"120.15","close":"125.3","value":"125.3","low":"120.15","high":"128","ts":"1769461200"},{"volume":"68550","open":"125.3","close":"123.75","value":"123.75","low":"123.35","high":"125.85","ts":"1769547600"},{"volume":"148810","open":"123.75","close":"122","value":"122","low":"120.5","high":"126","ts":"1769634000"},{"volume":"33930","open":"122.65","close":"120.8","value":"120.8","low":"120.25","high":"122.95","ts":"1769720400"},{"volume":"16470","open":"120.6","close":"121.6","value":"121.6","low":"120.25","high":"122.75","ts":"1769806800"},{"volume":"11210","open":"121.85","close":"123.05","value":"123.05","low":"121.8","high":"124","ts":"1769893200"},{"volume":"217550","open":"122.65","close":"127.35","value":"127.35","low":"121.05","high":"132.15","ts":"1769979600"},{"volume":"484440","open":"126.95","close":"125","value":"125","low":"122.9","high":"131.8","ts":"1770066000"},{"volume":"194070","open":"125.7","close":"123.45","value":"123.45","low":"122","high":"127.45","ts":"1770152400"},{"volume":"32340","open":"123.45","close":"121.6","value":"121.6","low":"120.6","high":"123.95","ts":"1770238800"},{"volume":"26240","open":"121.1","close":"121.25","value":"121.25","low":"120.75","high":"122.65","ts":"1770325200"},{"volume":"2140","open":"121.7","close":"121.8","value":"121.8","low":"121.1","high":"121.8","ts":"1770411600"},{"volume":"1700","open":"121.85","close":"121.35","value":"121.35","low":"121.3","high":"121.85","ts":"1770498000"},{"volume":"89330","open":"121.3","close":"122.2","value":"122.2","low":"120.6","high":"123.75","ts":"1770584400"},{"volume":"26920","open":"123.2","close":"122","value":"122","low":"121.65","high":"123.2","ts":"1770670800"},{"volume":"42290","open":"122.1","close":"122.1","value":"122.1","low":"121.95","high":"123.85","ts":"1770757200"},{"volume":"12440","open":"123.15","close":"121.7","value":"121.7","low":"121.7","high":"123.15","ts":"1770843600"},{"volume":"77790","open":"121.75","close":"121.45","value":"121.45","low":"119.6","high":"122.45","ts":"1770930000"},{"volume":"45930","open":"121.3","close":"121.5","value":"121.5","low":"120.2","high":"123","ts":"1771189200"},{"volume":"17830","open":"120.3","close":"120.9","value":"120.9","low":"120.25","high":"121.95","ts":"1771275600"},{"volume":"37150","open":"120.5","close":"120.4","value":"120.4","low":"118.5","high":"121.6","ts":"1771362000"},{"volume":"22690","open":"120.5","close":"119.65","value":"119.65","low":"119.65","high":"121.1","ts":"1771448400"},{"volume":"40880","open":"119.55","close":"118.4","value":"118.4","low":"118.2","high":"121","ts":"1771534800"},{"volume":"11930","open":"118.25","close":"118.4","value":"118.4","low":"118.25","high":"119.55","ts":"1771621200"},{"volume":"1960","open":"119.2","close":"119.2","value":"119.2","low":"118.75","high":"120","ts":"1771707600"},{"volume":"13030","open":"119.9","close":"119.05","value":"119.05","low":"118.8","high":"119.9","ts":"1771794000"},{"volume":"48850","open":"120.25","close":"118","value":"118","low":"117.9","high":"121.45","ts":"1771880400"},{"volume":"19950","open":"118.05","close":"118","value":"118","low":"117.45","high":"119.5","ts":"1771966800"},{"volume":"14510","open":"117.9","close":"117.55","value":"117.55","low":"117.5","high":"119.15","ts":"1772053200"},{"volume":"13980","open":"117.45","close":"117.95","value":"117.95","low":"117.45","high":"118.3","ts":"1772139600"},{"volume":"10590","open":"118.7","close":"117.15","value":"117.15","low":"116.85","high":"118.7","ts":"1772226000"},{"volume":"6410","open":"117.05","close":"116.95","value":"116.95","low":"116.65","high":"117.3","ts":"1772312400"},{"volume":"29560","open":"117.25","close":"114.5","value":"114.5","low":"114.5","high":"118.2","ts":"1772398800"},{"volume":"56520","open":"114.45","close":"113.3","value":"113.3","low":"111.95","high":"115.95","ts":"1772485200"},{"volume":"110740","open":"113.2","close":"115.4","value":"115.4","low":"113.2","high":"117.45","ts":"1772571600"},{"volume":"5770","open":"114.9","close":"114.95","value":"114.95","low":"114.6","high":"116.3","ts":"1772658000"},{"volume":"21740","open":"115.55","close":"113.7","value":"113.7","low":"112.55","high":"116.1","ts":"1772744400"},{"volume":"20190","open":"112.5","close":"112.8","value":"112.8","low":"111.75","high":"114.75","ts":"1773003600"},{"volume":"15650","open":"112.35","close":"113.15","value":"113.15","low":"112.35","high":"114.5","ts":"1773090000"},{"volume":"6400","open":"113.35","close":"113.15","value":"113.15","low":"112.75","high":"114.05","ts":"1773176400"},{"volume":"7240","open":"112.95","close":"113.3","value":"113.3","low":"112.7","high":"113.8","ts":"1773262800"},{"volume":"9590","open":"112.95","close":"112.8","value":"112.8","low":"112.55","high":"113.5","ts":"1773349200"},{"volume":"1280","open":"112.8","close":"112.8","value":"112.8","low":"112.65","high":"113.25","ts":"1773435600"},{"volume":"1430","open":"113.15","close":"113","value":"113","low":"112.7","high":"113.15","ts":"1773522000"},{"volume":"11360","open":"113.15","close":"112.85","value":"112.85","low":"112.7","high":"113.8","ts":"1773608400"},{"volume":"8170","open":"113","close":"112.75","value":"112.75","low":"112.5","high":"113.5","ts":"1773694800"},{"volume":"6520","open":"112.75","close":"112.8","value":"112.8","low":"112.75","high":"113.8","ts":"1773781200"},{"volume":"15240","open":"112.75","close":"112.45","value":"112.45","low":"112.1","high":"113.6","ts":"1773867600"},{"volume":"13090","open":"112.4","close":"112.2","value":"112.2","low":"111.8","high":"113.25","ts":"1773954000"},{"volume":"40210","open":"112.75","close":"109.95","value":"109.95","low":"108.2","high":"112.9","ts":"1774213200"},{"volume":"47190","open":"109.05","close":"110.35","value":"110.35","low":"109.05","high":"113.9","ts":"1774299600"},{"volume":"8280","open":"108.8","close":"109.5","value":"109.5","low":"108.8","high":"110.45","ts":"1774386000"},{"volume":"6300","open":"109.15","close":"108.7","value":"108.7","low":"108.45","high":"110.95","ts":"1774472400"},{"volume":"26740","open":"108.4","close":"106.05","value":"106.05","low":"104.6","high":"109.3","ts":"1774558800"},{"volume":"470","open":"107.5","close":"106.15","value":"106.15","low":"105.3","high":"107.5","ts":"1774645200"},{"volume":"650","open":"106.7","close":"106.7","value":"106.7","low":"106.3","high":"106.7","ts":"1774731600"},{"volume":"15820","open":"104.9","close":"106.05","value":"106.05","low":"104.9","high":"106.7","ts":"1774818000"},{"volume":"11650","open":"105.55","close":"105.35","value":"105.35","low":"104.25","high":"106.55","ts":"1774904400"},{"volume":"20280","open":"105.05","close":"105.35","value":"105.35","low":"104.25","high":"106.4","ts":"1774990800"},{"volume":"114160","open":"105.15","close":"110.5","value":"110.5","low":"105.15","high":"111.55","ts":"1775077200"},{"volume":"35730","open":"110.85","close":"108.35","value":"108.35","low":"107.65","high":"111.35","ts":"1775163600"},{"volume":"2050","open":"108.95","close":"108.25","value":"108.25","low":"107.7","high":"109.05","ts":"1775250000"},{"volume":"4280","open":"107.55","close":"108.25","value":"108.25","low":"106.3","high":"108.3","ts":"1775336400"},{"volume":"57950","open":"108","close":"109.6","value":"109.6","low":"106.4","high":"110.55","ts":"1775422800"},{"volume":"38520","open":"109.25","close":"108.05","value":"108.05","low":"107.9","high":"110.95","ts":"1775509200"},{"volume":"17330","open":"108.05","close":"108.1","value":"108.1","low":"108","high":"110.45","ts":"1775595600"},{"volume":"13360","open":"108.85","close":"108.4","value":"108.4","low":"107.9","high":"109.55","ts":"1775682000"},{"volume":"11700","open":"107.95","close":"106.85","value":"106.85","low":"105.5","high":"109.85","ts":"1775768400"},{"volume":"2910","open":"105.85","close":"106.9","value":"106.9","low":"105.85","high":"107.25","ts":"1775854800"},{"volume":"2520","open":"106.35","close":"107","value":"107","low":"106.05","high":"107.15","ts":"1775941200"},{"volume":"10560","open":"108.45","close":"105.1","value":"105.1","low":"104.65","high":"108.45","ts":"1776027600"},{"volume":"8940","open":"104.7","close":"105.35","value":"105.35","low":"104.7","high":"106","ts":"1776114000"},{"volume":"20160","open":"105","close":"108.05","value":"108.05","low":"105","high":"108.3","ts":"1776200400"},{"volume":"121910","open":"107.5","close":"106.95","value":"106.95","low":"106.3","high":"111.8","ts":"1776286800"},{"volume":"18500","open":"106.4","close":"106.25","value":"106.25","low":"105","high":"107.35","ts":"1776373200"},{"volume":"4440","open":"105.7","close":"105.85","value":"105.85","low":"105","high":"106","ts":"1776459600"},{"volume":"2010","open":"105.6","close":"105.65","value":"105.65","low":"105.2","high":"106.2","ts":"1776546000"},{"volume":"31540","open":"106.35","close":"104.35","value":"104.35","low":"103","high":"106.75","ts":"1776632400"},{"volume":"15390","open":"103.2","close":"103.05","value":"103.05","low":"102.7","high":"104.35","ts":"1776718800"},{"volume":"10270","open":"102.85","close":"103.2","value":"103.2","low":"102.8","high":"103.8","ts":"1776805200"},{"volume":"10750","open":"103","close":"103.25","value":"103.25","low":"102.9","high":"103.65","ts":"1776891600"},{"volume":"16190","open":"103.05","close":"103.35","value":"103.35","low":"103.05","high":"103.95","ts":"1776978000"},{"volume":"660","open":"103.95","close":"103.15","value":"103.15","low":"103.05","high":"103.95","ts":"1777064400"},{"volume":"700","open":"103.1","close":"103","value":"103","low":"103","high":"103.15","ts":"1777150800"},{"volume":"4070","open":"103.05","close":"102.7","value":"102.7","low":"102.55","high":"103.05","ts":"1777237200"},{"volume":"36950","open":"102.7","close":"100.05","value":"100.05","low":"99.15","high":"103.8","ts":"1777323600"},{"volume":"28710","open":"99.25","close":"99.55","value":"99.55","low":"96.1","high":"101.8","ts":"1777410000"},{"volume":"289200","open":"99.55","close":"105.85","value":"105.85","low":"99.15","high":"108.95","ts":"1777496400"},{"volume":"14710","open":"106.7","close":"103.95","value":"103.95","low":"103.2","high":"106.7","ts":"1777669200"},{"volume":"12380","open":"104.15","close":"103.65","value":"103.65","low":"103.2","high":"104.9","ts":"1777755600"},{"volume":"99480","open":"105","close":"103.8","value":"103.8","low":"102.05","high":"105.95","ts":"1777842000"},{"volume":"36910","open":"103.5","close":"103.6","value":"103.6","low":"102.35","high":"105.9","ts":"1777928400"},{"volume":"26500","open":"102.3","close":"101.4","value":"101.4","low":"101.25","high":"103.95","ts":"1778014800"},{"volume":"12150","open":"101.9","close":"101.25","value":"101.25","low":"101.05","high":"102","ts":"1778101200"},{"volume":"11510","open":"101.15","close":"101","value":"101","low":"100","high":"101.65","ts":"1778187600"},{"volume":"22960","open":"101.55","close":"102.1","value":"102.1","low":"100.3","high":"102.65","ts":"1778446800"},{"volume":"19980","open":"101.55","close":"103.2","value":"103.2","low":"100.85","high":"103.25","ts":"1778533200"},{"volume":"4260","open":"103","close":"102.8","value":"102.8","low":"102.8","high":"104.1","ts":"1778619600"},{"volume":"42690","open":"103","close":"104.05","value":"104.05","low":"103","high":"105.35","ts":"1778706000"},{"volume":"14110","open":"103.85","close":"103.05","value":"103.05","low":"101.6","high":"104.55","ts":"1778792400"},{"volume":"380","open":"103.4","close":"103.1","value":"103.1","low":"103.1","high":"103.4","ts":"1778878800"},{"volume":"430","open":"102.8","close":"103.1","value":"103.1","low":"102.65","high":"103.15","ts":"1778965200"},{"volume":"17130","open":"102.75","close":"102.4","value":"102.4","low":"101.2","high":"103","ts":"1779051600"},{"volume":"6260","open":"101.65","close":"102.65","value":"102.65","low":"101.65","high":"103.05","ts":"1779138000"},{"volume":"7470","open":"102.65","close":"101.95","value":"101.95","low":"101.65","high":"103.6","ts":"1779224400"},{"volume":"11720","open":"101.75","close":"102.3","value":"102.3","low":"100","high":"102.9","ts":"1779310800"},{"volume":"22540","open":"102.3","close":"101.5","value":"101.5","low":"101","high":"104.6","ts":"1779397200"},{"volume":"4830","open":"101.9","close":"103.1","value":"103.1","low":"101.9","high":"103.5","ts":"1779483600"},{"volume":"9170","open":"102.35","close":"103.3","value":"103.3","low":"102.35","high":"103.75","ts":"1779570000"},{"volume":"21150","open":"102.8","close":"101.9","value":"101.9","low":"101.05","high":"103.8","ts":"1779656400"},{"volume":"37070","open":"101.9","close":"101.45","value":"101.45","low":"98.9","high":"103.35","ts":"1779742800"},{"volume":"38150","open":"99.3","close":"99.35","value":"99.35","low":"97.5","high":"101.6","ts":"1779829200"},{"volume":"8430","open":"98","close":"99.1","value":"99.1","low":"97.95","high":"100","ts":"1779915600"},{"volume":"35980","open":"98.05","close":"96.2","value":"96.2","low":"94.25","high":"100","ts":"1780002000"},{"volume":"840","open":"95.6","close":"95.85","value":"95.85","low":"94.65","high":"96.1","ts":"1780088400"},{"volume":"4590","open":"95.7","close":"95.95","value":"95.95","low":"95.65","high":"96.2","ts":"1780174800"},{"volume":"77850","open":"95.5","close":"95.5","value":"95.5","low":"94.85","high":"100","ts":"1780261200"},{"volume":"33630","open":"94.95","close":"97.7","value":"97.7","low":"94.95","high":"98.4","ts":"1780347600"},{"volume":"54280","open":"96.7","close":"97.45","value":"97.45","low":"96.7","high":"100.4","ts":"1780434000"},{"volume":"375160","open":"97.4","close":"101.15","value":"101.15","low":"97.4","high":"109.35","ts":"1780520400"},{"volume":"96290","open":"102.2","close":"96.95","value":"96.95","low":"95.7","high":"102.2","ts":"1780606800"},{"volume":"960","open":"95.9","close":"96.35","value":"96.35","low":"95.9","high":"97.15","ts":"1780693200"},{"volume":"2680","open":"95.9","close":"96.5","value":"96.5","low":"95.9","high":"96.9","ts":"1780779600"},{"volume":"79580","open":"96.5","close":"90.75","value":"90.75","low":"90.05","high":"96.5","ts":"1780866000"},{"volume":"172860","open":"90.2","close":"84.6","value":"84.6","low":"82.9","high":"92.4","ts":"1780952400"},{"volume":"50280","open":"86.15","close":"86.05","value":"86.05","low":"83.2","high":"86.15","ts":"1781038800"},{"volume":"27640","open":"84.55","close":"85","value":"85","low":"83.7","high":"86.2","ts":"1781125200"},{"volume":"450","open":"85.7","close":"85.45","value":"85.45","low":"84.95","high":"85.7","ts":"1781211600"},{"volume":"680","open":"85.1","close":"85","value":"85","low":"85","high":"85.65","ts":"1781298000"},{"volume":"560","open":"85","close":"85.4","value":"85.4","low":"84.95","high":"85.7","ts":"1781384400"},{"volume":"52970","open":"85.7","close":"87.85","value":"87.85","low":"85.45","high":"87.95","ts":"1781470800"},{"volume":"78070","open":"86.7","close":"85.35","value":"85.35","low":"84","high":"88.35","ts":"1781557200"},{"volume":"4650","open":"84.85","close":"85.15","value":"85.15","low":"84.7","high":"85.8","ts":"1781643600"},{"volume":"20740","open":"84.7","close":"82.6","value":"82.6","low":"82.05","high":"85.7","ts":"1781730000"},{"volume":"28860","open":"82.35","close":"82.7","value":"82.7","low":"82","high":"84.3","ts":"1781816400"},{"volume":"96910","open":"82.55","close":"75.8","value":"75.8","low":"74.85","high":"84.35","ts":"1782075600"},{"volume":"25520","open":"75.3","close":"77","value":"77","low":"74.55","high":"77","ts":"1782162000"},{"volume":"33860","open":"78.3","close":"74.85","value":"74.85","low":"73.1","high":"78.3","ts":"1782248400"},{"volume":"88240","open":"75.4","close":"70.9","value":"70.9","low":"69.45","high":"75.4","ts":"1782334800"},{"volume":"194750","open":"70.75","close":"64.25","value":"64.25","low":"62.55","high":"71.55","ts":"1782421200"},{"volume":"23920","open":"64.55","close":"64","value":"64","low":"63.35","high":"64.55","ts":"1782507600"},{"volume":"4410","open":"64","close":"63.95","value":"63.95","low":"63.35","high":"64.05","ts":"1782594000"},{"volume":"141330","open":"63.25","close":"66.4","value":"66.4","low":"63.05","high":"66.9","ts":"1782680400"},{"volume":"160780","open":"66.4","close":"67.9","value":"67.9","low":"65.8","high":"70.85","ts":"1782766800"},{"volume":"36310","open":"68.7","close":"67.15","value":"67.15","low":"66.8","high":"69.35","ts":"1782853200"},{"volume":"43620","open":"67.35","close":"65.65","value":"65.65","low":"65.05","high":"68.55","ts":"1782939600"},{"volume":"31880","open":"65.05","close":"65.7","value":"65.7","low":"65.05","high":"66.6","ts":"1783026000"},{"volume":"3790","open":"65.55","close":"65","value":"65","low":"64.9","high":"66","ts":"1783112400"},{"volume":"5960","open":"65.15","close":"66.5","value":"66.5","low":"65.15","high":"66.5","ts":"1783198800"},{"volume":"32050","open":"66.1","close":"64.35","value":"64.35","low":"63.15","high":"66.55","ts":"1783285200"},{"volume":"43900","open":"64.85","close":"64.25","value":"64.25","low":"62.05","high":"65.65","ts":"1783371600"},{"volume":"14700","open":"64.9","close":"63.7","value":"63.7","low":"63.15","high":"64.9","ts":"1783458000"},{"volume":"13700","open":"64.4","close":"62.8","value":"62.8","low":"62.55","high":"65.85","ts":"1783544400"},{"volume":"22460","open":"63.1","close":"61.9","value":"61.9","low":"61.55","high":"63.4","ts":"1783630800"},{"volume":"5630","open":"62.95","close":"62.75","value":"62.75","low":"61.5","high":"63.1","ts":"1783717200"},{"volume":"1280","open":"61.4","close":"62.9","value":"62.9","low":"61.4","high":"63.5","ts":"1783803600"},{"volume":"16650","open":"62.75","close":"63.25","value":"63.25","low":"62.45","high":"63.7","ts":"1783890000"},{"volume":"33710","open":"63.45","close":"64.1","value":"64.1","low":"63.45","high":"65.5","ts":"1783976400"},{"volume":"22870","open":"64.1","close":"62.8","value":"62.8","low":"62.65","high":"64.35","ts":"1784062800"},{"volume":"71070","open":"62.65","close":"56.2","value":"56.2","low":"55.5","high":"62.65","ts":"1784149200"},{"volume":"73320","open":"56","close":"57.3","value":"57.3","low":"55","high":"58.25","ts":"1784235600"},{"volume":"3010","open":"58.85","close":"57.7","value":"57.7","low":"57.4","high":"58.85","ts":"1784322000"},{"volume":"4480","open":"56.55","close":"57.6","value":"57.6","low":"56.55","high":"58.75","ts":"1784408400"},{"volume":"123830","open":"58.25","close":"63.8","value":"63.8","low":"56.05","high":"63.9","ts":"1784494800"},{"volume":"204080","open":"63.7","close":"67.55","value":"67.55","low":"61.9","high":"70","ts":"1784581200"},{"volume":"87700","open":"68.95","close":"68.2","value":"68.2","low":"67.05","high":"72.25","ts":"1784667600"},{"volume":"46650","open":"70","close":"64.2","value":"64.2","low":"64.2","high":"70","ts":"1784754000"},{"volume":"131450","open":"64.35","close":"68.4","value":"68.4","low":"62.7","high":"72","ts":"1784840400"},{"volume":"5290","open":"67.5","close":"68.55","value":"68.55","low":"67.15","high":"69.45","ts":"1784926800"},{"volume":"5760","open":"68.35","close":"67.9","value":"67.9","low":"67.4","high":"68.35","ts":"1785013200"},{"volume":"109800","open":"67.45","close":"74.9","value":"74.9","low":"67.15","high":"75.65","ts":"1785099600"},{"volume":"268680","open":"76.6","close":"75.95","value":"75.95","low":"72.5","high":"81.6","ts":"1785186000"},{"volume":"69040","open":"75.85","close":"76.15","value":"76.15","low":"75.6","high":"78.3","ts":"1785272400"},{"volume":"394670","open":"75.7","close":"76.85","value":"76.85","low":"75.5","high":"85.6","ts":"1785358800"},{"volume":"17890","open":"76.8","close":"76.9","value":"76.9","low":"75.55","high":"77","ts":"1785445200"},{"volume":"155690","open":"76.95","close":"79","value":"79","low":"76.55","high":"79.9","ts":"1785704400"},{"volume":"13580","open":"78.95","close":"78.45","value":"78.45","low":"77.65","high":"79.05","ts":"1785790800"},{"volume":"98900","open":"79.55","close":"78.5","value":"78.5","low":"77.9","high":"82","ts":"1785877200"},{"volume":"36340","open":"78.35","close":"76.95","value":"76.95","low":"75.4","high":"79.1","ts":"1785963600"},{"volume":"9400","open":"76.95","close":"76","value":"76","low":"75.95","high":"77.75","ts":"1786050000"},{"volume":"6420","open":"76.3","close":"76.7","value":"76.7","low":"75.85","high":"77.6","ts":"1786136400"},{"volume":"16040","open":"77","close":"76.6","value":"76.6","low":"76.1","high":"77","ts":"1786222800"},{"volume":"12410","open":"76.45","close":"77.1","value":"77.1","low":"75.55","high":"77.15","ts":"1786309200"},{"volume":"61670","open":"77.45","close":"78.05","value":"78.05","low":"77.1","high":"79.35","ts":"1786395600"},{"volume":"22270","open":"78.05","close":"76.25","value":"76.25","low":"75.75","high":"78.05","ts":"1786482000"},{"volume":"16970","open":"76.6","close":"73.5","value":"73.5","low":"73.15","high":"76.6","ts":"1786568400"},{"volume":"25370","open":"74.75","close":"70.7","value":"70.7","low":"70.35","high":"74.75","ts":"1786654800"},{"volume":"36050","open":"70.65","close":"68.45","value":"68.45","low":"67.35","high":"70.65","ts":"1786914000"},{"volume":"89630","open":"68.65","close":"70.65","value":"70.65","low":"67.65","high":"74.95","ts":"1787000400"},{"volume":"16840","open":"70.45","close":"71.2","value":"71.2","low":"69.95","high":"71.2","ts":"1787086800"},{"volume":"28500","open":"71.25","close":"70.95","value":"70.95","low":"70.25","high":"71.7","ts":"1787173200"},{"volume":"15250","open":"71.05","close":"70.6","value":"70.6","low":"68.9","high":"71.75","ts":"1787259600"},{"volume":"1390","open":"70.55","close":"70.1","value":"70.1","low":"69.65","high":"70.55","ts":"1787346000"},{"volume":"1410","open":"69.95","close":"70.1","value":"70.1","low":"69.95","high":"70.5","ts":"1787432400"},{"volume":"3630","open":"70.45","close":"69.85","value":"69.85","low":"68.9","high":"70.45","ts":"1787518800"},{"volume":"10150","open":"69.8","close":"70.25","value":"70.25","low":"69.8","high":"71.25","ts":"1787605200"},{"volume":"21820","open":"69.65","close":"68.45","value":"68.45","low":"67.9","high":"69.95","ts":"1787691600"},{"volume":"31130","open":"67.6","close":"68.3","value":"68.3","low":"66.25","high":"68.45","ts":"1787778000"},{"volume":"10750","open":"67.8","close":"67.95","value":"67.95","low":"67.6","high":"68.55","ts":"1787864400"},{"volume":"1170","open":"68.05","close":"67.5","value":"67.5","low":"67.25","high":"68.05","ts":"1787950800"},{"volume":"990","open":"67.5","close":"67.8","value":"67.8","low":"67.25","high":"67.8","ts":"1788037200"},{"volume":"20520","open":"67.6","close":"69.1","value":"69.1","low":"67.2","high":"69.9","ts":"1788123600"},{"volume":"10240","open":"68.75","close":"68.3","value":"68.3","low":"68.3","high":"69.5","ts":"1788210000"},{"volume":"15910","open":"68.15","close":"68.9","value":"68.9","low":"68.15","high":"69.3","ts":"1788296400"},{"volume":"23730","open":"68.7","close":"69.65","value":"69.65","low":"68.6","high":"69.65","ts":"1788382800"},{"volume":"37450","open":"69.45","close":"69.7","value":"69.7","low":"69","high":"71.3","ts":"1788469200"},{"volume":"7660","open":"69.7","close":"70.6","value":"70.6","low":"69.15","high":"70.6","ts":"1788555600"},{"volume":"5960","open":"70.8","close":"69.6","value":"69.6","low":"69.3","high":"70.85","ts":"1788642000"},{"volume":"18970","open":"69.55","close":"70.8","value":"70.8","low":"69.15","high":"71.5","ts":"1788728400"},{"volume":"51140","open":"71","close":"72.85","value":"72.85","low":"71","high":"73.65","ts":"1788814800"},{"volume":"2310","open":"72.05","close":"72.35","value":"72.35","low":"72.05","high":"72.7","ts":"1788901200"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"177.88","ts":"1341187200"},{"value":"178.01","ts":"1344200400"},{"value":"171.99","ts":"1346706000"},{"value":"188.97","ts":"1349211600"},{"value":"177.03","ts":"1352246400"},{"value":"174","ts":"1354482000"},{"value":"182.73","ts":"1357678800"},{"value":"194","ts":"1359849600"},{"value":"157.47","ts":"1362355200"},{"value":"135","ts":"1364947200"},{"value":"153.7","ts":"1367712000"},{"value":"139.99","ts":"1370304000"},{"value":"139","ts":"1372626000"},{"value":"144.5","ts":"1375574400"},{"value":"137.99","ts":"1378080000"},{"value":"144","ts":"1380585600"},{"value":"133.18","ts":"1383685200"},{"value":"140","ts":"1385856000"},{"value":"131.8","ts":"1388880000"},{"value":"126.62","ts":"1391472000"},{"value":"88.13","ts":"1393977600"},{"value":"94.98","ts":"1396299600"},{"value":"96.98","ts":"1399334400"},{"value":"108.2","ts":"1401656400"},{"value":"116.19","ts":"1404777600"},{"value":"89.91","ts":"1407283200"},{"value":"85.48","ts":"1409518800"},{"value":"86.5","ts":"1412467200"},{"value":"87","ts":"1415059200"},{"value":"68.2","ts":"1417564800"},{"value":"69","ts":"1420588800"},{"value":"67.8","ts":"1422824400"},{"value":"76.9","ts":"1425416400"},{"value":"83","ts":"1428451200"},{"value":"91.3","ts":"1430859600"},{"value":"87.8","ts":"1433116800"},{"value":"89.7","ts":"1435708800"},{"value":"89.7","ts":"1438722000"},{"value":"85","ts":"1441670400"},{"value":"76","ts":"1444176000"},{"value":"74.8","ts":"1446411600"},{"value":"75.5","ts":"1449003600"},{"value":"77.5","ts":"1451854800"},{"value":"73.7","ts":"1454976000"},{"value":"76.5","ts":"1457568000"},{"value":"90.7","ts":"1459803600"},{"value":"91.2","ts":"1462482000"},{"value":"94.5","ts":"1464739200"},{"value":"93.9","ts":"1467504000"},{"value":"86.5","ts":"1470009600"},{"value":"85.8","ts":"1473022800"},{"value":"83.7","ts":"1475528400"},{"value":"85.3","ts":"1478034000"},{"value":"85.7","ts":"1481068800"},{"value":"92.8","ts":"1483390800"},{"value":"96","ts":"1485896400"},{"value":"97.7","ts":"1489017600"},{"value":"106.9","ts":"1491253200"},{"value":"109.1","ts":"1493845200"},{"value":"109","ts":"1496696400"},{"value":"108.9","ts":"1498953600"},{"value":"114.1","ts":"1502236800"},{"value":"129.7","ts":"1504472400"},{"value":"128","ts":"1506978000"},{"value":"139.8","ts":"1509483600"},{"value":"157.6","ts":"1512518400"},{"value":"150.9","ts":"1514926800"},{"value":"145.8","ts":"1517961600"},{"value":"148.2","ts":"1520283600"},{"value":"148.9","ts":"1522540800"},{"value":"125.1","ts":"1525381200"},{"value":"116.4","ts":"1528059600"},{"value":"106.3","ts":"1530651600"},{"value":"106","ts":"1533686400"},{"value":"95.9","ts":"1536019200"},{"value":"94","ts":"1538352000"},{"value":"93.4","ts":"1541538000"},{"value":"89.6","ts":"1543870800"},{"value":"86.9","ts":"1546894800"},{"value":"88.25","ts":"1549227600"},{"value":"88.25","ts":"1551830400"},{"value":"94.05","ts":"1554249600"},{"value":"91.9","ts":"1557090000"},{"value":"89.7","ts":"1559433600"},{"value":"88.8","ts":"1562025600"},{"value":"88.3","ts":"1565038800"},{"value":"87.15","ts":"1567544400"},{"value":"86.65","ts":"1570050000"},{"value":"114.6","ts":"1573084800"},{"value":"123.8","ts":"1575320400"},{"value":"111.7","ts":"1578258000"},{"value":"115.4","ts":"1580850000"},{"value":"104.95","ts":"1583107200"},{"value":"159.95","ts":"1586120400"},{"value":"155.85","ts":"1588712400"},{"value":"160.05","ts":"1591304400"},{"value":"160.25","ts":"1594242000"},{"value":"158.4","ts":"1596747600"},{"value":"150.25","ts":"1599512400"},{"value":"108.05","ts":"1603227600"},{"value":"111.5","ts":"1605042000"},{"value":"110.9","ts":"1606770000"},{"value":"112.95","ts":"1610485200"},{"value":"107.6","ts":"1612213200"},{"value":"108.95","ts":"1614718800"},{"value":"109","ts":"1617310800"},{"value":"108.3","ts":"1620075600"},{"value":"104.75","ts":"1622581200"},{"value":"101.9","ts":"1625086800"},{"value":"93.6","ts":"1627851600"},{"value":"93.2","ts":"1630616400"},{"value":"89.85","ts":"1633035600"},{"value":"92.9","ts":"1635800400"},{"value":"89.15","ts":"1638738000"},{"value":"84.85","ts":"1641157200"},{"value":"82.65","ts":"1643662800"},{"value":"80.9","ts":"1648414800"},{"value":"84.1","ts":"1648760400"},{"value":"77.15","ts":"1651611600"},{"value":"73.9","ts":"1654203600"},{"value":"83.65","ts":"1656882000"},{"value":"77.5","ts":"1659301200"},{"value":"81","ts":"1662066000"},{"value":"80.95","ts":"1664830800"},{"value":"83.5","ts":"1667260800"},{"value":"82.4","ts":"1670198400"},{"value":"83.4","ts":"1672704000"},{"value":"142.3","ts":"1675641600"},{"value":"177.65","ts":"1678060800"},{"value":"233.85","ts":"1680555600"},{"volume":"217","open":"217","close":"217","value":"217","low":"217","high":"217","ts":"1682974800"},{"volume":"216.65","open":"216.65","close":"216.65","value":"216.65","low":"216.65","high":"216.65","ts":"1685912400"},{"volume":"30","open":"226.1","close":"226.1","value":"226.1","low":"226.1","high":"226.1","ts":"1688331600"},{"volume":"50","open":"252.3","close":"252.3","value":"252.3","low":"252.3","high":"252.3","ts":"1691096400"},{"volume":"50","open":"323","close":"323","value":"323","low":"323","high":"323","ts":"1693515600"},{"volume":"10","open":"273.3","close":"273.3","value":"273.3","low":"273.3","high":"273.3","ts":"1696280400"},{"volume":"1530","open":"274.45","close":"274.45","value":"274.45","low":"274.45","high":"274.45","ts":"1699218000"},{"volume":"10","open":"182.85","close":"182.85","value":"182.85","low":"182.85","high":"182.85","ts":"1701637200"},{"volume":"20","open":"216","close":"216","value":"216","low":"216","high":"216","ts":"1704229200"},{"volume":"350","open":"236.6","close":"236.6","value":"236.6","low":"236.6","high":"236.6","ts":"1707080400"},{"volume":"70","open":"216.2","close":"216.2","value":"216.2","low":"216.2","high":"216.2","ts":"1709240400"},{"volume":"10","open":"213.05","close":"213.05","value":"213.05","low":"213.05","high":"213.05","ts":"1712005200"},{"volume":"60","open":"219.2","close":"219.2","value":"219.2","low":"219.2","high":"219.2","ts":"1714942800"},{"volume":"10","open":"167.7","close":"167.7","value":"167.7","low":"167.7","high":"167.7","ts":"1717362000"},{"volume":"30","open":"190.5","close":"190.5","value":"190.5","low":"190.5","high":"190.5","ts":"1719781200"},{"volume":"50","open":"161.5","close":"161.5","value":"161.5","low":"161.5","high":"161.5","ts":"1722546000"},{"volume":"20","open":"133.1","close":"133.1","value":"133.1","low":"133.1","high":"133.1","ts":"1725310800"},{"volume":"270","open":"168.4","close":"168.4","value":"168.4","low":"168.4","high":"168.4","ts":"1727730000"},{"volume":"770","open":"165.95","close":"165.95","value":"165.95","low":"165.95","high":"165.95","ts":"1730494800"},{"volume":"176070","open":"133","close":"128.15","value":"128.15","low":"125.95","high":"136.6","ts":"1733173200"},{"volume":"177450","open":"145.3","close":"141.35","value":"141.35","low":"140.25","high":"149.5","ts":"1735851600"},{"volume":"46410","open":"151","close":"148.7","value":"148.7","low":"147.6","high":"153.4","ts":"1738616400"},{"volume":"97220","open":"162.1","close":"161.3","value":"161.3","low":"161","high":"164","ts":"1741035600"},{"volume":"52340","open":"150.9","close":"148.8","value":"148.8","low":"146.85","high":"152.95","ts":"1743454800"},{"volume":"30340","open":"127.4","close":"123.5","value":"123.5","low":"123.15","high":"127.4","ts":"1746392400"},{"volume":"176800","open":"131.3","close":"134.3","value":"134.3","low":"131","high":"138.95","ts":"1748898000"},{"volume":"94800","open":"129.7","close":"130.8","value":"130.8","low":"128.65","high":"132.4","ts":"1751317200"},{"volume":"25670","open":"128.15","close":"127.75","value":"127.75","low":"125.9","high":"128.4","ts":"1754254800"},{"volume":"26620","open":"128.4","close":"127.45","value":"127.45","low":"127","high":"129.95","ts":"1756674000"},{"volume":"26240","open":"111.05","close":"110.55","value":"110.55","low":"110.55","high":"113.25","ts":"1759266000"},{"volume":"24150","open":"102.4","close":"102.9","value":"102.9","low":"101.35","high":"104.2","ts":"1761944400"},{"volume":"15750","open":"107.1","close":"106.95","value":"106.95","low":"106.05","high":"108.35","ts":"1764536400"},{"volume":"17060","open":"117.95","close":"116.25","value":"116.25","low":"116","high":"117.95","ts":"1767560400"},{"volume":"11210","open":"121.85","close":"123.05","value":"123.05","low":"121.8","high":"124","ts":"1769893200"},{"volume":"6410","open":"117.05","close":"116.95","value":"116.95","low":"116.65","high":"117.3","ts":"1772312400"},{"volume":"20280","open":"105.05","close":"105.35","value":"105.35","low":"104.25","high":"106.4","ts":"1774990800"},{"volume":"14710","open":"106.7","close":"103.95","value":"103.95","low":"103.2","high":"106.7","ts":"1777669200"},{"volume":"77850","open":"95.5","close":"95.5","value":"95.5","low":"94.85","high":"100","ts":"1780261200"},{"volume":"36310","open":"68.7","close":"67.15","value":"67.15","low":"66.8","high":"69.35","ts":"1782853200"},{"volume":"155690","open":"76.95","close":"79","value":"79","low":"76.55","high":"79.9","ts":"1785704400"},{"volume":"10240","open":"68.75","close":"68.3","value":"68.3","low":"68.3","high":"69.5","ts":"1788210000"}]}],"initialActiveTab":"month","assetName":"Мостотрест","ticker":"MSTT","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"3 809,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[3550.5,3559.5,3574.5,3587,3635,3660,3732.5,3835.5,3769,3809,3820,3822.5,3758.5,3740,3735,3815,3869,3861,3873.5,3825,3831.5,3809.5],"halfYearValue":[4796,4796,4295,4295,4143.5,4143.5,4071,4071,4071,3995,3995,4003,4003,3473,3473,3473,3859.5,3859.5,3602,3602,3809.5,3809.5],"allTimeValue":[4148.5,3834.5,3945,4371.5,4395.5,4161,3825,4077,4145,4492.5,4555,4644,4796,4295,4143.5,4071,3995,4003,3473,3859.5,3602,3809.5],"monthValue":[4008,3999.5,3968,3824,3592,3760,3725.5,3641.5,3600,3586.5,3570,3456,3456,3468,3489.5,3524.5,3581,3732.5,3818,3727,3831.5,3809.5],"yearValue":[4375,3940,3788.5,4008,4092,4346,4485,4626,4753,4795.5,4637,4231.5,4143.5,4151,4017,4024.5,4022,3413,3473.5,3947.5,3483,3809.5],"dayValue":[3827.5,3835.5,3839,3872.5,3870,3889,3883,3882.5,3853,3840,3825.5,3828,3827,3834.5,3827.5,3825,3832,3835,3833,3801,3799.5,3809.5],"quarterValue":[3995,3995,3995,4003,4003,4003,4003,3473,3473,3473,3473,3859.5,3859.5,3859.5,3859.5,3602,3602,3602,3602,3809.5,3809.5,3809.5]},"url":"/finance/quote/moex/ydex","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−22 ₽","relativeDelta":"−0,57%","direction":"negative"},"weekDelta":{"absoluteDelta":"259 ₽","relativeDelta":"7,29%","direction":"positive"},"monthDelta":{"absoluteDelta":"−198,50 ₽","relativeDelta":"−4,95%","direction":"negative"},"yearDelta":{"absoluteDelta":"−565,50 ₽","relativeDelta":"−12,93%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−339 ₽","relativeDelta":"−8,17%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"90,21 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[86.98,87.87,88,88.61,89.49,89.86,90.61,90.94,90.56,91.12,91.54,91.63,90.49,90.07,90.08,90.76,91.48,90.8,91.37,90.86,90.88,90.21],"halfYearValue":[127.1,127.1,127.1,127.1,120.39,120.39,120.39,120.39,120.39,120.39,120.39,94.81,94.81,94.81,94.81,94.81,94.81,94.81,90.21,90.21,90.21,90.21],"allTimeValue":[275.36,289.29,162.74,196.7,148.6,156.12,155.5,140.69,136.03,164.9,225.49,330.95,162.75,165.87,124.05,136.79,118.74,129.12,127.1,120.39,94.81,90.21],"monthValue":[93.67,93.39,91.68,88.53,83.16,85.24,84.86,84.78,84,83.6,85.01,82.34,85.09,85.49,86.19,86.76,87.93,90.61,91.65,89.72,90.88,90.21],"yearValue":[133.52,120.11,115.84,117.25,118.14,128.67,125.32,123.63,127.68,126.18,132.17,136.79,128.09,123.29,120.6,115.83,111.54,96.91,85.4,93.19,83.09,90.21],"dayValue":[90.14,90.48,91,91.38,92.34,92.62,92.39,92.22,91.29,90.64,90.9,90.71,90.75,90.95,90.97,90.81,91.01,90.63,90.76,90.37,90.28,90.21],"quarterValue":[120.39,120.39,120.39,120.39,120.39,120.39,94.81,94.81,94.81,94.81,94.81,94.81,94.81,94.81,94.81,94.81,90.21,90.21,90.21,90.21,90.21,90.21]},"url":"/finance/quote/moex/gazp","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,67 ₽","relativeDelta":"−0,74%","direction":"negative"},"weekDelta":{"absoluteDelta":"3,23 ₽","relativeDelta":"3,71%","direction":"positive"},"monthDelta":{"absoluteDelta":"−3,46 ₽","relativeDelta":"−3,69%","direction":"negative"},"yearDelta":{"absoluteDelta":"−43,31 ₽","relativeDelta":"−32,44%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−185,15 ₽","relativeDelta":"−67,24%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"261,28 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[254.36,253.66,254.26,255.64,257.1,258.22,262,264.6,262.9,264.12,264.96,264.76,263.2,262.16,261.3,262.26,264.5,264.02,263.58,262,262.1,261.28],"halfYearValue":[352.88,352.88,352.88,322.96,322.96,322.96,322.96,309.1,309.1,309.1,309.1,268.32,268.32,268.32,268.32,264.82,264.82,264.82,264.82,261.28,261.28,261.28],"allTimeValue":[120.6,84.3,198.58,469.62,668.7,321.7,264,248.75,335.5,314,258.5,344.04,331.9,290.5,309.98,324.02,352.88,322.96,309.1,268.32,264.82,261.28],"monthValue":[279.18,278.88,277.84,264.8,252.76,261.1,260.14,257.24,253.98,253,254.16,248.64,249.1,249.52,249.56,253.14,254.62,262,264.74,260,262.1,261.28],"yearValue":[335.74,311.4,291.52,294,297.16,319,317.64,321.68,333.18,348.76,337.8,333.68,319.76,305.36,311.82,308,290.78,254.06,248.94,281.08,254.16,261.28],"dayValue":[261.98,262.6,263.44,263.98,264.42,265.58,264.78,264.88,264.08,261.8,262.12,261.92,262.18,262.12,261.92,262.02,262,261.96,262,261.4,261.12,261.28],"quarterValue":[309.1,309.1,309.1,309.1,268.32,268.32,268.32,268.32,268.32,268.32,268.32,264.82,264.82,264.82,264.82,264.82,264.82,264.82,261.28,261.28,261.28,261.28]},"url":"/finance/quote/moex/t","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,82 ₽","relativeDelta":"−0,31%","direction":"negative"},"weekDelta":{"absoluteDelta":"6,92 ₽","relativeDelta":"2,72%","direction":"positive"},"monthDelta":{"absoluteDelta":"−17,90 ₽","relativeDelta":"−6,41%","direction":"negative"},"yearDelta":{"absoluteDelta":"−74,46 ₽","relativeDelta":"−22,18%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"140,68 ₽","relativeDelta":"116,65%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"39,92 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[38.05,38.19,38.27,38.43,38.49,38.54,39.1,39.98,38.86,39.3,39.62,39.57,38.95,38.67,38.99,40.12,40.84,40.37,41.17,39.95,39.96,39.92],"halfYearValue":[73,73,73,73,56.95,56.95,56.95,56.95,56.95,56.95,56.95,34.51,34.51,34.51,34.51,34.51,34.51,34.51,39.92,39.92,39.92,39.92],"allTimeValue":[114,707.98,526.3,190,43.3,70.4,90,152.75,68.05,60.6,110.15,81.28,176.93,293.97,79.87,90.73,65.17,71.28,73,56.95,34.51,39.92],"monthValue":[39.91,40.83,39.14,37.36,36.06,38.49,37.83,37.41,36.66,36.45,36.39,34.71,35.05,35.14,35.31,37.67,38.2,39.1,39.75,38.57,39.96,39.92],"yearValue":[84.53,74.96,65.39,67.37,64.81,73.91,73.86,74.31,74.78,74.8,71.41,66.38,65.25,61.72,56.34,48.18,48.19,35.15,35.48,40.21,36.22,39.92],"dayValue":[39.94,40.26,40.41,41.22,41.16,41.29,40.66,40.85,40.52,40.21,39.73,39.97,39.96,39.97,40.1,40.02,40.07,39.86,39.95,39.74,39.82,39.92],"quarterValue":[56.95,56.95,56.95,56.95,56.95,56.95,34.51,34.51,34.51,34.51,34.51,34.51,34.51,34.51,34.51,34.51,39.92,39.92,39.92,39.92,39.92,39.92]},"url":"/finance/quote/moex/mtlr","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,040001 ₽","relativeDelta":"−0,1%","direction":"negative"},"weekDelta":{"absoluteDelta":"1,87 ₽","relativeDelta":"4,91%","direction":"positive"},"monthDelta":{"absoluteDelta":"0,009998 ₽","relativeDelta":"0,03%","direction":"positive"},"yearDelta":{"absoluteDelta":"−44,61 ₽","relativeDelta":"−52,77%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−74,08 ₽","relativeDelta":"−64,98%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"278,68 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[274.21,273.44,273.9,275.45,275.77,276.91,279.05,280.99,278.71,280.25,280.75,280.97,278.76,277.53,278.21,278.86,280.69,279.15,279.72,278.44,279.2,278.68],"halfYearValue":[316.15,316.15,316.15,316.15,320.58,320.58,320.58,320.58,320.58,320.58,320.58,298.77,298.77,298.77,298.77,298.77,298.77,298.77,278.68,278.68,278.68,278.68],"allTimeValue":[49.65,84.67,42,104.34,84.16,105.49,73.7,139.47,227.4,232.43,289.49,258.14,142,252.72,319.99,304.8,293.89,305.08,316.15,320.58,298.77,278.68],"monthValue":[284.14,284.3,283.99,277.51,271,277.72,276.32,273.33,272.1,271.07,271.7,267.3,268.14,268.58,268.89,272.21,274.28,279.05,281.02,277.1,279.2,278.68],"yearValue":[313.06,291.69,285.39,296.12,294.68,307.22,300.65,301.52,305.7,313.4,314.14,315.92,317.91,321.99,322.98,321.47,320.25,300.76,260.99,284.75,269.52,278.68],"dayValue":[277.65,277.88,278.96,279.78,280.74,280.98,280.13,280.3,279.12,278.62,278.87,278.61,279.14,279.13,278.8,278.66,278.67,278.74,279.3,278.36,278.35,278.68],"quarterValue":[320.58,320.58,320.58,320.58,320.58,320.58,298.77,298.77,298.77,298.77,298.77,298.77,298.77,298.77,298.77,298.77,278.68,278.68,278.68,278.68,278.68,278.68]},"url":"/finance/quote/moex/sber","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,52 ₽","relativeDelta":"−0,19%","direction":"negative"},"weekDelta":{"absoluteDelta":"4,47 ₽","relativeDelta":"1,63%","direction":"positive"},"monthDelta":{"absoluteDelta":"−5,46 ₽","relativeDelta":"−1,92%","direction":"negative"},"yearDelta":{"absoluteDelta":"−34,38 ₽","relativeDelta":"−10,98%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"229,03 ₽","relativeDelta":"461,29%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"10:30","dateInfo":"09.09.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"72,35 ₽","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 10:30, дата 09.09.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/MSTT.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7982","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,50 ₽","relativeDelta":"−0,69%","direction":"negative"},"weekDelta":{"absoluteDelta":"3,35 ₽","relativeDelta":"4,86%","direction":"positive"},"monthDelta":{"absoluteDelta":"−4,25 ₽","relativeDelta":"−5,55%","direction":"negative"},"yearDelta":{"absoluteDelta":"−55,55 ₽","relativeDelta":"−43,43%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−105,53 ₽","relativeDelta":"−59,33%","direction":"negative"}},"hideInCarousel":true,"ajaxText":"акции","isDesktop":true,"fakeDoorType":null,"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"}]},"divs":[{"date":"29 июня 2018","sum":"2,19 ₽","income":"2,04%","upcoming":false},{"date":"15 декабря 2017","sum":"8,45 ₽","income":"5,17%","upcoming":false},{"date":"14 июля 2017","sum":"10,64 ₽","income":"9,33%","upcoming":false},{"date":"7 июля 2016","sum":"10,64 ₽","income":"11,14%","upcoming":false},{"date":"21 мая 2015","sum":"7,09 ₽","income":"7,52%","upcoming":false},{"date":"14 июля 2014","sum":"7,09 ₽","income":"","upcoming":false},{"date":"16 мая 2013","sum":"7,80 ₽","income":"","upcoming":false},{"date":"17 мая 2012","sum":"7,10 ₽","income":"","upcoming":false}],"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"CnCUx5n6CnIm71BidWQaGQ==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6r63w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"6r633":{"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":"434 предложения от 84 банков","text":"434 предложения от 84 банков","buttonText":"Подобрать","title":"Вклады до 31%","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=1788939904569572-6322501510532431389-balancer-l7leveler-kubr-yp-sas-94-BAL"},{"subtitle":"Предложения от 31 банка","text":"Предложения от 31 банка","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/19821552/finance_zDhcp82mPUkrw7TQyGCD/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_pN9mmBmZFK5xPJOO9IQW/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_bhx4yB5Exg6lIJ6FQkOo/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_GUk1E1WXSxgFRGUwhLZi/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_iORQxyAv4AL9G7AQS5zA/105x105","https://avatars.mdst.yandex.net/get-finsearch/1414267/bank_228_46635c26.jpg/180x112","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_3LkcdL53T7aLGLZg6429/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_yUO5Uk0fop69AvvDCD85/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_23JPL9u4iDigZl0bPyn6/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_pmyoPM0wRRmXQV9XER12/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_KIlGFDHEoCVY6P4Xsl6U/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_8Tf112UpjyIRvGt29rXp/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_DLoY2o8D1kghiUE9ZSCd/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WD0Y8kQ2Q791oCSZq9nO/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_MSMkzC8Mwq0NlqIrRYlP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_gYXq1QOVHVXlSevowmFR/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_4vJIc7Vrj8fRmwz5sMt9/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WhDUkLc8QncEwTCfqbah/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_A0OphCVqny4ORloE4PUe/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_EZC9HQXqPXBw48kMTVmG/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6r63w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"6r634":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Ричмонд","title":"Ричмонд","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Ричмонд","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20MSTT&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":"6r63w06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"},"6r635":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6r63w08-0-1"},"ui":"desktop","service":"finance","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}