Стоимость акции Мечел (MTLR) за последний месяц опустилась на 10,01 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
MTLRМечелБиржа MOEX, время открытия 19:00, дата 14.06.2026
{"fvu20":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","iframeUrl":"https://yandex.ru/favs?isIframeMode=1&favoritesTheme=products&lr=213&from=desktop_header"}},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BMTLR%26ncrnd%3D96799","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%2BMTLR%26ncrnd%3D96799&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":"1781457223961600-3028825097073167215-balancer-l7leveler-kubr-yp-vla-75-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}]},"context":{"query":"котировки MTLR","reqid":"1781457223961600-3028825097073167215-balancer-l7leveler-kubr-yp-vla-75-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки MTLR\"}","selectedTabId":"finance","counters":{"type":"b","data":{"$header":"fvu2z000","logo":"fvu2z001","advanced-search":"fvu2z002","login":"fvu2z004","usermenu":"fvu2z005","market-cart":"fvu2z007","more-button":"fvu2z008","cbir":"fvu2z009","clear":"fvu2z00a","submit":"fvu2z00b","alice":"fvu2z00c","favorites":"fvu2z00d","weather-informer":"fvu2z00e","$navigation":"fvu2z00f","item":"fvu2z01i","tab-search":"fvu2z011","tab-alice_chat":"fvu2z013","tab-finance":"fvu2z015","tab-images":"fvu2z017","tab-video":"fvu2z019","tab-maps":"fvu2z01b","tab-shopping":"fvu2z01d","tab-realty":"fvu2z01f","tab-translate":"fvu2z01h","tab-all":"fvu2z01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"3490656311781457214"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"fvu2w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"fvu21":{"state":{"title":"Акции Мечел (MTLR)","subtitle":"Стоимость акции Мечел (MTLR) за последний месяц опустилась на 10,01 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":"fvu2w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"fvu22":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"31","open":"46.94","close":"46.94","value":"46.94","low":"46.92","high":"46.94","ts":"1781366100"},{"volume":"593","open":"47.04","close":"47.04","value":"47.04","low":"47.04","high":"47.04","ts":"1781420100"},{"volume":"370","open":"47.02","close":"47","value":"47","low":"47","high":"47.02","ts":"1781420400"},{"volume":"1310","open":"47.01","close":"46.96","value":"46.96","low":"46.96","high":"47.01","ts":"1781420700"},{"volume":"8","open":"47.05","close":"47.04","value":"47.04","low":"47.04","high":"47.05","ts":"1781421000"},{"volume":"10","open":"47.04","close":"47.04","value":"47.04","low":"47.04","high":"47.04","ts":"1781421300"},{"volume":"2","open":"47.05","close":"47.05","value":"47.05","low":"47.05","high":"47.05","ts":"1781421600"},{"volume":"132","open":"47.05","close":"47.02","value":"47.02","low":"47.02","high":"47.06","ts":"1781421900"},{"volume":"14","open":"47.06","close":"47.02","value":"47.02","low":"47.02","high":"47.06","ts":"1781422200"},{"volume":"1","open":"47","close":"47","value":"47","low":"47","high":"47","ts":"1781422500"},{"volume":"10","open":"47.02","close":"47.02","value":"47.02","low":"47.02","high":"47.02","ts":"1781422800"},{"volume":"98","open":"47","close":"47.03","value":"47.03","low":"47","high":"47.03","ts":"1781423100"},{"volume":"9","open":"47.04","close":"47.04","value":"47.04","low":"47.04","high":"47.04","ts":"1781423400"},{"volume":"3111","open":"47.04","close":"47.02","value":"47.02","low":"47.02","high":"47.08","ts":"1781423700"},{"volume":"1","open":"47.08","close":"47.08","value":"47.08","low":"47.08","high":"47.08","ts":"1781424000"},{"volume":"8","open":"47.01","close":"47.01","value":"47.01","low":"47.01","high":"47.08","ts":"1781424300"},{"volume":"95","open":"47","close":"46.99","value":"46.99","low":"46.99","high":"47.06","ts":"1781424600"},{"volume":"18","open":"47","close":"47","value":"47","low":"47","high":"47","ts":"1781424900"},{"volume":"1","open":"47.07","close":"47.07","value":"47.07","low":"47.07","high":"47.07","ts":"1781425200"},{"volume":"2","open":"47.12","close":"47.12","value":"47.12","low":"47.12","high":"47.12","ts":"1781425500"},{"volume":"2","open":"47.06","close":"47.12","value":"47.12","low":"47.06","high":"47.12","ts":"1781425800"},{"volume":"46","open":"47.06","close":"47.11","value":"47.11","low":"47.06","high":"47.12","ts":"1781426100"},{"volume":"4","open":"47.11","close":"47.11","value":"47.11","low":"47.11","high":"47.11","ts":"1781426400"},{"volume":"210","open":"47.1","close":"47.1","value":"47.1","low":"47.1","high":"47.1","ts":"1781426700"},{"volume":"6","open":"47.06","close":"47.09","value":"47.09","low":"47.06","high":"47.09","ts":"1781427000"},{"volume":"4","open":"47.08","close":"47.09","value":"47.09","low":"47.08","high":"47.09","ts":"1781427300"},{"volume":"5","open":"47.08","close":"47.09","value":"47.09","low":"47.08","high":"47.09","ts":"1781427600"},{"volume":"100","open":"47.09","close":"47.09","value":"47.09","low":"47.09","high":"47.09","ts":"1781427900"},{"volume":"1","open":"47.09","close":"47.09","value":"47.09","low":"47.09","high":"47.09","ts":"1781428200"},{"volume":"1","open":"47.11","close":"47.11","value":"47.11","low":"47.11","high":"47.11","ts":"1781428500"},{"volume":"10","open":"47.08","close":"47.11","value":"47.11","low":"47.08","high":"47.11","ts":"1781428800"},{"volume":"19","open":"47.08","close":"47.1","value":"47.1","low":"47.08","high":"47.1","ts":"1781429100"},{"volume":"106","open":"47.08","close":"47.1","value":"47.1","low":"47.08","high":"47.1","ts":"1781429400"},{"volume":"4","open":"47.1","close":"47.1","value":"47.1","low":"47.1","high":"47.1","ts":"1781429700"},{"volume":"3","open":"47.08","close":"47.1","value":"47.1","low":"47.08","high":"47.1","ts":"1781430000"},{"volume":"7","open":"47.09","close":"47.09","value":"47.09","low":"47.09","high":"47.09","ts":"1781430300"},{"volume":"11","open":"47.02","close":"47.08","value":"47.08","low":"47","high":"47.08","ts":"1781430600"},{"volume":"1","open":"47.05","close":"47.05","value":"47.05","low":"47.05","high":"47.05","ts":"1781430900"},{"volume":"1","open":"47.06","close":"47.06","value":"47.06","low":"47.06","high":"47.06","ts":"1781431200"},{"volume":"6","open":"47.07","close":"47.07","value":"47.07","low":"47.07","high":"47.07","ts":"1781431500"},{"volume":"2","open":"47.06","close":"47.07","value":"47.07","low":"47.06","high":"47.07","ts":"1781431800"},{"volume":"34","open":"47.05","close":"47.05","value":"47.05","low":"47.05","high":"47.07","ts":"1781432100"},{"volume":"9","open":"47","close":"47","value":"47","low":"47","high":"47","ts":"1781432400"},{"volume":"124","open":"46.99","close":"46.98","value":"46.98","low":"46.98","high":"46.99","ts":"1781432700"},{"volume":"17","open":"46.98","close":"46.98","value":"46.98","low":"46.93","high":"46.98","ts":"1781433000"},{"volume":"11","open":"46.98","close":"46.98","value":"46.98","low":"46.98","high":"46.98","ts":"1781433300"},{"volume":"7","open":"46.98","close":"46.98","value":"46.98","low":"46.98","high":"46.98","ts":"1781433600"},{"volume":"5","open":"46.98","close":"46.98","value":"46.98","low":"46.98","high":"46.98","ts":"1781433900"},{"volume":"13","open":"46.94","close":"46.94","value":"46.94","low":"46.94","high":"46.94","ts":"1781434200"},{"volume":"6","open":"46.94","close":"46.98","value":"46.98","low":"46.94","high":"46.98","ts":"1781434500"},{"volume":"23","open":"46.98","close":"46.98","value":"46.98","low":"46.98","high":"46.98","ts":"1781434800"},{"volume":"17","open":"46.98","close":"46.98","value":"46.98","low":"46.98","high":"46.98","ts":"1781435100"},{"volume":"2","open":"46.94","close":"46.98","value":"46.98","low":"46.94","high":"46.98","ts":"1781435400"},{"volume":"1","open":"46.98","close":"46.98","value":"46.98","low":"46.98","high":"46.98","ts":"1781435700"},{"volume":"1003","open":"46.97","close":"46.98","value":"46.98","low":"46.97","high":"46.98","ts":"1781436000"},{"volume":"269","open":"46.98","close":"47.01","value":"47.01","low":"46.98","high":"47.01","ts":"1781436300"},{"volume":"22","open":"47.01","close":"47.01","value":"47.01","low":"47.01","high":"47.01","ts":"1781436600"},{"volume":"521","open":"47","close":"47.01","value":"47.01","low":"47","high":"47.01","ts":"1781436900"},{"volume":"102","open":"47.06","close":"47.06","value":"47.06","low":"47.03","high":"47.06","ts":"1781437200"},{"volume":"1","open":"47.07","close":"47.07","value":"47.07","low":"47.07","high":"47.07","ts":"1781437500"},{"volume":"4","open":"47.07","close":"47.06","value":"47.06","low":"47.06","high":"47.07","ts":"1781437800"},{"volume":"10","open":"47.08","close":"47.06","value":"47.06","low":"47.06","high":"47.08","ts":"1781438100"},{"volume":"3","open":"47.03","close":"47.03","value":"47.03","low":"47.03","high":"47.03","ts":"1781438400"},{"volume":"202","open":"47.03","close":"47.06","value":"47.06","low":"47.03","high":"47.06","ts":"1781438700"},{"volume":"1","open":"47.06","close":"47.06","value":"47.06","low":"47.06","high":"47.06","ts":"1781439000"},{"volume":"11","open":"47.05","close":"47.05","value":"47.05","low":"47.05","high":"47.05","ts":"1781439300"},{"volume":"15","open":"46.98","close":"47.04","value":"47.04","low":"46.98","high":"47.04","ts":"1781439600"},{"volume":"12","open":"47.04","close":"47.04","value":"47.04","low":"47.04","high":"47.04","ts":"1781439900"},{"volume":"4","open":"47.04","close":"47.04","value":"47.04","low":"47.04","high":"47.04","ts":"1781440200"},{"volume":"5","open":"47.04","close":"47.04","value":"47.04","low":"47.04","high":"47.04","ts":"1781440500"},{"volume":"1","open":"47.04","close":"47.04","value":"47.04","low":"47.04","high":"47.04","ts":"1781440800"},{"volume":"3064","open":"47.02","close":"47.03","value":"47.03","low":"47.02","high":"47.03","ts":"1781441100"},{"volume":"201","open":"47.02","close":"47.02","value":"47.02","low":"47.02","high":"47.02","ts":"1781441400"},{"volume":"6","open":"47.01","close":"46.97","value":"46.97","low":"46.97","high":"47.01","ts":"1781441700"},{"volume":"356","open":"46.97","close":"47.01","value":"47.01","low":"46.97","high":"47.01","ts":"1781442000"},{"volume":"1","open":"46.99","close":"46.99","value":"46.99","low":"46.99","high":"46.99","ts":"1781442300"},{"volume":"1","open":"46.97","close":"46.97","value":"46.97","low":"46.97","high":"46.97","ts":"1781442600"},{"volume":"1","open":"47","close":"47","value":"47","low":"47","high":"47","ts":"1781442900"},{"volume":"12","open":"47.03","close":"47.03","value":"47.03","low":"47.03","high":"47.03","ts":"1781443200"},{"volume":"53","open":"47.03","close":"47.03","value":"47.03","low":"47.03","high":"47.03","ts":"1781443500"},{"volume":"7","open":"47.02","close":"47.01","value":"47.01","low":"47.01","high":"47.03","ts":"1781443800"},{"volume":"6","open":"47.01","close":"47.03","value":"47.03","low":"47.01","high":"47.03","ts":"1781444100"},{"volume":"100","open":"47.03","close":"47.03","value":"47.03","low":"47.03","high":"47.03","ts":"1781444400"},{"volume":"4","open":"47.01","close":"47.03","value":"47.03","low":"47.01","high":"47.03","ts":"1781444700"},{"volume":"300","open":"47.03","close":"47.04","value":"47.04","low":"47.03","high":"47.04","ts":"1781445000"},{"volume":"1","open":"47.04","close":"47.04","value":"47.04","low":"47.04","high":"47.04","ts":"1781445300"},{"volume":"3","open":"47.01","close":"47.03","value":"47.03","low":"47.01","high":"47.03","ts":"1781445600"},{"volume":"3","open":"47.04","close":"47.04","value":"47.04","low":"47.04","high":"47.04","ts":"1781445900"},{"volume":"3","open":"47.03","close":"47.03","value":"47.03","low":"47.01","high":"47.03","ts":"1781446200"},{"volume":"2","open":"47.01","close":"47.02","value":"47.02","low":"47.01","high":"47.02","ts":"1781446500"},{"volume":"3","open":"47.02","close":"47.02","value":"47.02","low":"47.02","high":"47.02","ts":"1781446800"},{"volume":"14","open":"47.02","close":"47.02","value":"47.02","low":"47.02","high":"47.02","ts":"1781447100"},{"volume":"102","open":"47.01","close":"47.02","value":"47.02","low":"47.01","high":"47.02","ts":"1781447400"},{"volume":"925","open":"47.01","close":"47.02","value":"47.02","low":"47.01","high":"47.02","ts":"1781447700"},{"volume":"68","open":"47.02","close":"47.01","value":"47.01","low":"47.01","high":"47.02","ts":"1781448000"},{"volume":"2888","open":"47.02","close":"47.03","value":"47.03","low":"47.02","high":"47.03","ts":"1781448300"},{"volume":"4","open":"47.03","close":"47.03","value":"47.03","low":"47.03","high":"47.03","ts":"1781448600"},{"volume":"429","open":"47.01","close":"47.01","value":"47.01","low":"47.01","high":"47.01","ts":"1781448900"},{"volume":"500","open":"47.03","close":"47.03","value":"47.03","low":"47.03","high":"47.03","ts":"1781449200"},{"volume":"21","open":"47.03","close":"47.03","value":"47.03","low":"47.01","high":"47.03","ts":"1781449500"},{"volume":"2","open":"47.03","close":"47.01","value":"47.01","low":"47.01","high":"47.03","ts":"1781449800"},{"volume":"3","open":"47.03","close":"47.03","value":"47.03","low":"47.03","high":"47.03","ts":"1781450100"},{"volume":"15","open":"47.03","close":"47.03","value":"47.03","low":"47.03","high":"47.03","ts":"1781450400"},{"volume":"5","open":"47.03","close":"47.03","value":"47.03","low":"47.02","high":"47.03","ts":"1781450700"},{"volume":"3","open":"47.03","close":"47.03","value":"47.03","low":"47.03","high":"47.03","ts":"1781451000"},{"volume":"1863","open":"47.02","close":"47.02","value":"47.02","low":"47.02","high":"47.07","ts":"1781451300"},{"volume":"3","open":"47.08","close":"47.08","value":"47.08","low":"47.08","high":"47.08","ts":"1781451600"},{"volume":"4","open":"47.03","close":"47.08","value":"47.08","low":"47.03","high":"47.08","ts":"1781451900"},{"volume":"14473","open":"47.08","close":"47.14","value":"47.14","low":"47.03","high":"47.14","ts":"1781452200"},{"volume":"17604","open":"47.13","close":"47.23","value":"47.23","low":"47.13","high":"47.27","ts":"1781452500"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"221","open":"46.68","close":"46.69","value":"46.69","low":"46.67","high":"46.69","ts":"1780844400"},{"volume":"181","open":"46.69","close":"46.69","value":"46.69","low":"46.69","high":"46.69","ts":"1780887600"},{"volume":"1447","open":"47.05","close":"47.05","value":"47.05","low":"47.04","high":"47.05","ts":"1780891200"},{"volume":"186","open":"46.8","close":"46.8","value":"46.8","low":"46.77","high":"46.8","ts":"1780894800"},{"volume":"3448","open":"46.61","close":"46.61","value":"46.61","low":"46.61","high":"46.65","ts":"1780898400"},{"volume":"47146","open":"46.45","close":"46.42","value":"46.42","low":"46.34","high":"46.5","ts":"1780902000"},{"volume":"22115","open":"46.27","close":"46.23","value":"46.23","low":"46.21","high":"46.31","ts":"1780905600"},{"volume":"18","open":"46.28","close":"46.28","value":"46.28","low":"46.25","high":"46.28","ts":"1780909200"},{"volume":"22022","open":"45.66","close":"45.59","value":"45.59","low":"45.58","high":"45.67","ts":"1780912800"},{"volume":"2111","open":"45.7","close":"45.72","value":"45.72","low":"45.7","high":"45.72","ts":"1780916400"},{"volume":"1750","open":"45.35","close":"45.35","value":"45.35","low":"45.34","high":"45.36","ts":"1780920000"},{"volume":"9833","open":"45.01","close":"45","value":"45","low":"44.96","high":"45.01","ts":"1780923600"},{"volume":"23364","open":"44.34","close":"44.39","value":"44.39","low":"44.32","high":"44.43","ts":"1780927200"},{"volume":"2037","open":"44","close":"44","value":"44","low":"44","high":"44","ts":"1780930800"},{"volume":"12794","open":"43.97","close":"43.95","value":"43.95","low":"43.95","high":"43.97","ts":"1780934400"},{"volume":"1606","open":"43.75","close":"43.78","value":"43.78","low":"43.75","high":"43.78","ts":"1780938000"},{"volume":"3934","open":"43.57","close":"43.59","value":"43.59","low":"43.52","high":"43.59","ts":"1780941600"},{"volume":"13649","open":"43.94","close":"43.97","value":"43.97","low":"43.9","high":"43.98","ts":"1780945200"},{"volume":"46165","open":"43.89","close":"43.78","value":"43.78","low":"43.73","high":"43.93","ts":"1780948800"},{"volume":"1000","open":"43.53","close":"43.53","value":"43.53","low":"43.53","high":"43.53","ts":"1780974000"},{"volume":"5397","open":"43.13","close":"43.15","value":"43.15","low":"43.12","high":"43.15","ts":"1780977600"},{"volume":"733","open":"43.25","close":"43.24","value":"43.24","low":"43.24","high":"43.25","ts":"1780981200"},{"volume":"5954","open":"43.23","close":"43.22","value":"43.22","low":"43.15","high":"43.27","ts":"1780984800"},{"volume":"2477","open":"43.31","close":"43.38","value":"43.38","low":"43.31","high":"43.42","ts":"1780988400"},{"volume":"98537","open":"43.45","close":"43.35","value":"43.35","low":"43.32","high":"43.51","ts":"1780992000"},{"volume":"16164","open":"43.98","close":"44.03","value":"44.03","low":"43.97","high":"44.03","ts":"1780995600"},{"volume":"11107","open":"45.08","close":"45.03","value":"45.03","low":"45.03","high":"45.13","ts":"1780999200"},{"volume":"7488","open":"45.21","close":"45.17","value":"45.17","low":"45.17","high":"45.23","ts":"1781002800"},{"volume":"12442","open":"45.83","close":"45.82","value":"45.82","low":"45.78","high":"45.83","ts":"1781006400"},{"volume":"18607","open":"46.25","close":"46.28","value":"46.28","low":"46.23","high":"46.3","ts":"1781010000"},{"volume":"49177","open":"45.49","close":"45.51","value":"45.51","low":"45.45","high":"45.52","ts":"1781013600"},{"volume":"59","open":"45.74","close":"45.74","value":"45.74","low":"45.74","high":"45.74","ts":"1781017200"},{"volume":"271","open":"45.83","close":"45.8","value":"45.8","low":"45.79","high":"45.83","ts":"1781020800"},{"volume":"7749","open":"45.98","close":"45.97","value":"45.97","low":"45.92","high":"45.98","ts":"1781024400"},{"volume":"10","open":"45.74","close":"45.74","value":"45.74","low":"45.74","high":"45.74","ts":"1781028000"},{"volume":"1207","open":"45.8","close":"45.79","value":"45.79","low":"45.79","high":"45.83","ts":"1781031600"},{"volume":"462","open":"45.79","close":"45.83","value":"45.83","low":"45.79","high":"45.83","ts":"1781035200"},{"volume":"11155","open":"45.67","close":"45.67","value":"45.67","low":"45.67","high":"45.67","ts":"1781060400"},{"volume":"2729","open":"45.56","close":"45.6","value":"45.6","low":"45.56","high":"45.6","ts":"1781064000"},{"volume":"1228","open":"45.41","close":"45.4","value":"45.4","low":"45.4","high":"45.42","ts":"1781067600"},{"volume":"23753","open":"45.27","close":"45.24","value":"45.24","low":"45.17","high":"45.28","ts":"1781071200"},{"volume":"7207","open":"44.73","close":"44.73","value":"44.73","low":"44.73","high":"44.79","ts":"1781074800"},{"volume":"11461","open":"44.62","close":"44.55","value":"44.55","low":"44.55","high":"44.62","ts":"1781078400"},{"volume":"3057","open":"44.8","close":"44.85","value":"44.85","low":"44.76","high":"44.85","ts":"1781082000"},{"volume":"2150","open":"45.08","close":"45.06","value":"45.06","low":"45.03","high":"45.12","ts":"1781085600"},{"volume":"4360","open":"44.81","close":"44.82","value":"44.82","low":"44.77","high":"44.82","ts":"1781089200"},{"volume":"22","open":"44.88","close":"44.9","value":"44.9","low":"44.88","high":"44.9","ts":"1781092800"},{"volume":"100","open":"45.26","close":"45.26","value":"45.26","low":"45.26","high":"45.26","ts":"1781096400"},{"volume":"27135","open":"47.23","close":"47.16","value":"47.16","low":"47.1","high":"47.24","ts":"1781100000"},{"volume":"500","open":"46.75","close":"46.75","value":"46.75","low":"46.75","high":"46.75","ts":"1781103600"},{"volume":"210","open":"46.81","close":"46.83","value":"46.83","low":"46.81","high":"46.83","ts":"1781107200"},{"volume":"20172","open":"47.03","close":"47.08","value":"47.08","low":"46.98","high":"47.09","ts":"1781110800"},{"volume":"15","open":"46.93","close":"46.93","value":"46.93","low":"46.93","high":"46.93","ts":"1781114400"},{"volume":"36","open":"47","close":"47.03","value":"47.03","low":"47","high":"47.03","ts":"1781118000"},{"volume":"6487","open":"47.12","close":"47.13","value":"47.13","low":"47.12","high":"47.19","ts":"1781121600"},{"volume":"2043","open":"47.2","close":"47.2","value":"47.2","low":"47.2","high":"47.2","ts":"1781146800"},{"volume":"6010","open":"46.8","close":"46.87","value":"46.87","low":"46.8","high":"46.87","ts":"1781150400"},{"volume":"55","open":"46.89","close":"46.89","value":"46.89","low":"46.89","high":"46.89","ts":"1781154000"},{"volume":"115025","open":"47.15","close":"47.3","value":"47.3","low":"47.08","high":"47.35","ts":"1781157600"},{"volume":"864","open":"46.85","close":"46.85","value":"46.85","low":"46.85","high":"46.87","ts":"1781161200"},{"volume":"2476","open":"47.4","close":"47.4","value":"47.4","low":"47.4","high":"47.41","ts":"1781164800"},{"volume":"2512","open":"47.34","close":"47.34","value":"47.34","low":"47.33","high":"47.38","ts":"1781168400"},{"volume":"7253","open":"47.17","close":"47.25","value":"47.25","low":"47.14","high":"47.25","ts":"1781172000"},{"volume":"8494","open":"46.48","close":"46.55","value":"46.55","low":"46.47","high":"46.55","ts":"1781175600"},{"volume":"2537","open":"46.5","close":"46.44","value":"46.44","low":"46.44","high":"46.5","ts":"1781179200"},{"volume":"150","open":"46.41","close":"46.41","value":"46.41","low":"46.41","high":"46.41","ts":"1781182800"},{"volume":"564","open":"46.22","close":"46.22","value":"46.22","low":"46.22","high":"46.22","ts":"1781186400"},{"volume":"3","open":"46.49","close":"46.49","value":"46.49","low":"46.49","high":"46.49","ts":"1781190000"},{"volume":"1","open":"46.57","close":"46.57","value":"46.57","low":"46.57","high":"46.57","ts":"1781193600"},{"volume":"12","open":"46.38","close":"46.38","value":"46.38","low":"46.38","high":"46.38","ts":"1781197200"},{"volume":"3","open":"46.41","close":"46.41","value":"46.41","low":"46.41","high":"46.41","ts":"1781200800"},{"volume":"9","open":"46.65","close":"46.65","value":"46.65","low":"46.65","high":"46.65","ts":"1781204400"},{"volume":"5795","open":"46.85","close":"46.8","value":"46.8","low":"46.77","high":"46.85","ts":"1781208000"},{"volume":"1286","open":"46.52","close":"46.52","value":"46.52","low":"46.52","high":"46.52","ts":"1781244000"},{"volume":"3239","open":"46.78","close":"46.82","value":"46.82","low":"46.77","high":"46.82","ts":"1781247600"},{"volume":"17","open":"46.81","close":"46.76","value":"46.76","low":"46.76","high":"46.81","ts":"1781251200"},{"volume":"42","open":"46.79","close":"46.79","value":"46.79","low":"46.79","high":"46.79","ts":"1781254800"},{"volume":"5","open":"46.76","close":"46.78","value":"46.78","low":"46.76","high":"46.78","ts":"1781258400"},{"volume":"7","open":"46.76","close":"46.75","value":"46.75","low":"46.75","high":"46.76","ts":"1781262000"},{"volume":"1","open":"46.67","close":"46.67","value":"46.67","low":"46.67","high":"46.67","ts":"1781265600"},{"volume":"13","open":"46.68","close":"46.69","value":"46.69","low":"46.68","high":"46.69","ts":"1781269200"},{"volume":"50","open":"46.71","close":"46.71","value":"46.71","low":"46.71","high":"46.71","ts":"1781272800"},{"volume":"10","open":"46.58","close":"46.58","value":"46.58","low":"46.58","high":"46.58","ts":"1781276400"},{"volume":"535","open":"46.65","close":"46.65","value":"46.65","low":"46.65","high":"46.65","ts":"1781330400"},{"volume":"123","open":"46.78","close":"46.78","value":"46.78","low":"46.78","high":"46.8","ts":"1781334000"},{"volume":"108","open":"47","close":"47.02","value":"47.02","low":"47","high":"47.02","ts":"1781337600"},{"volume":"2","open":"46.94","close":"47","value":"47","low":"46.94","high":"47","ts":"1781341200"},{"volume":"2","open":"47.04","close":"47.04","value":"47.04","low":"47.04","high":"47.04","ts":"1781344800"},{"volume":"100","open":"47.02","close":"47.06","value":"47.06","low":"47.02","high":"47.06","ts":"1781348400"},{"volume":"901","open":"46.93","close":"46.94","value":"46.94","low":"46.93","high":"46.94","ts":"1781352000"},{"volume":"2","open":"46.85","close":"46.85","value":"46.85","low":"46.85","high":"46.85","ts":"1781355600"},{"volume":"58","open":"46.85","close":"46.9","value":"46.9","low":"46.85","high":"46.9","ts":"1781359200"},{"volume":"31","open":"46.94","close":"46.94","value":"46.94","low":"46.92","high":"46.94","ts":"1781362800"},{"volume":"593","open":"47.04","close":"47.04","value":"47.04","low":"47.04","high":"47.04","ts":"1781416800"},{"volume":"3111","open":"47.04","close":"47.02","value":"47.02","low":"47.02","high":"47.08","ts":"1781420400"},{"volume":"4","open":"47.08","close":"47.09","value":"47.09","low":"47.08","high":"47.09","ts":"1781424000"},{"volume":"1","open":"47.05","close":"47.05","value":"47.05","low":"47.05","high":"47.05","ts":"1781427600"},{"volume":"6","open":"46.94","close":"46.98","value":"46.98","low":"46.94","high":"46.98","ts":"1781431200"},{"volume":"10","open":"47.08","close":"47.06","value":"47.06","low":"47.06","high":"47.08","ts":"1781434800"},{"volume":"49","open":"46.97","close":"46.97","value":"46.97","low":"46.97","high":"47.01","ts":"1781438400"},{"volume":"6134","open":"46.97","close":"47.04","value":"47.04","low":"46.97","high":"47.04","ts":"1781442000"},{"volume":"13812","open":"47.01","close":"47.01","value":"47.01","low":"47.01","high":"47.04","ts":"1781445600"},{"volume":"42190","open":"47.03","close":"47.23","value":"47.23","low":"47.01","high":"47.27","ts":"1781449200"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"5383167","open":"56.64","close":"57.24","value":"57.24","low":"56.64","high":"57.95","ts":"1778706000"},{"volume":"5000239","open":"57.2","close":"56.34","value":"56.34","low":"56.11","high":"57.61","ts":"1778792400"},{"volume":"83538","open":"56.34","close":"56.35","value":"56.35","low":"56.23","high":"56.68","ts":"1778878800"},{"volume":"93827","open":"56.35","close":"56.41","value":"56.41","low":"56.29","high":"56.63","ts":"1778965200"},{"volume":"8110658","open":"56.41","close":"55.62","value":"55.62","low":"54.98","high":"56.87","ts":"1779051600"},{"volume":"10821724","open":"55.51","close":"57.31","value":"57.31","low":"55.51","high":"57.72","ts":"1779138000"},{"volume":"6491047","open":"57.31","close":"56.24","value":"56.24","low":"55.84","high":"57.53","ts":"1779224400"},{"volume":"4362618","open":"56.24","close":"56.67","value":"56.67","low":"55.38","high":"57","ts":"1779310800"},{"volume":"6059776","open":"56.61","close":"54.98","value":"54.98","low":"54.72","high":"57.25","ts":"1779397200"},{"volume":"318625","open":"54.99","close":"54.84","value":"54.84","low":"54.62","high":"55.17","ts":"1779483600"},{"volume":"2016890","open":"54.81","close":"53.72","value":"53.72","low":"53.5","high":"54.95","ts":"1779570000"},{"volume":"6354387","open":"53.86","close":"52.7","value":"52.7","low":"52.31","high":"53.94","ts":"1779656400"},{"volume":"13623888","open":"52.7","close":"50.1","value":"50.1","low":"48.91","high":"53.32","ts":"1779742800"},{"volume":"6423784","open":"50.3","close":"50.1","value":"50.1","low":"49.3","high":"50.89","ts":"1779829200"},{"volume":"16663259","open":"50.06","close":"47.5","value":"47.5","low":"47.05","high":"50.38","ts":"1779915600"},{"volume":"24700410","open":"47.5","close":"47.86","value":"47.86","low":"45.54","high":"49.92","ts":"1780002000"},{"volume":"822075","open":"47.99","close":"48.22","value":"48.22","low":"47.68","high":"48.47","ts":"1780088400"},{"volume":"1371936","open":"48.2","close":"48.18","value":"48.18","low":"47.82","high":"49.2","ts":"1780174800"},{"volume":"10792583","open":"48.26","close":"47.62","value":"47.62","low":"46.93","high":"50.03","ts":"1780261200"},{"volume":"1910613","open":"49.73","close":"49.49","value":"49.49","low":"49.41","high":"50.19","ts":"1780347600"},{"volume":"8040634","open":"49.6","close":"48.9","value":"48.9","low":"48.75","high":"50.66","ts":"1780434000"},{"volume":"7615565","open":"48.93","close":"48.02","value":"48.02","low":"47.23","high":"49.49","ts":"1780520400"},{"volume":"6287457","open":"48.25","close":"46.82","value":"46.82","low":"46.44","high":"48.25","ts":"1780606800"},{"volume":"284509","open":"46.89","close":"46.61","value":"46.61","low":"46.53","high":"46.96","ts":"1780693200"},{"volume":"177537","open":"46.51","close":"46.69","value":"46.69","low":"46.51","high":"46.8","ts":"1780779600"},{"volume":"16216462","open":"46.69","close":"43.78","value":"43.78","low":"42.63","high":"47.26","ts":"1780866000"},{"volume":"21786078","open":"43.53","close":"45.83","value":"45.83","low":"42.65","high":"46.46","ts":"1780952400"},{"volume":"14996685","open":"45.67","close":"47.13","value":"47.13","low":"44.35","high":"48","ts":"1781038800"},{"volume":"415591","open":"46.34","close":"46.8","value":"46.8","low":"46.32","high":"47","ts":"1781125200"},{"volume":"191908","open":"46.52","close":"46.58","value":"46.58","low":"46.52","high":"46.99","ts":"1781211600"},{"volume":"490622","open":"46.65","close":"46.94","value":"46.94","low":"46.48","high":"47.29","ts":"1781298000"},{"volume":"207086","open":"47.04","close":"47.23","value":"47.23","low":"46.92","high":"47.27","ts":"1781384400"}]},{"range":"year","tabText":"Год","data":[{"volume":"383918","open":"84.5","close":"84.9","value":"84.9","low":"84.4","high":"85.3","ts":"1749848400"},{"volume":"563939","open":"85.13","close":"84.58","value":"84.58","low":"84.55","high":"85.47","ts":"1749934800"},{"volume":"4274074","open":"84.88","close":"83.36","value":"83.36","low":"83.05","high":"85.29","ts":"1750021200"},{"volume":"10786085","open":"83.36","close":"86.17","value":"86.17","low":"82.61","high":"86.49","ts":"1750107600"},{"volume":"1994550","open":"85.47","close":"85.49","value":"85.49","low":"84.71","high":"85.56","ts":"1750194000"},{"volume":"8258512","open":"85.49","close":"84.07","value":"84.07","low":"83.5","high":"86.47","ts":"1750280400"},{"volume":"6263274","open":"84","close":"84.27","value":"84.27","low":"82.91","high":"84.52","ts":"1750366800"},{"volume":"15753466","open":"84.3","close":"81.46","value":"81.46","low":"80.75","high":"84.4","ts":"1750626000"},{"volume":"10176274","open":"81.3","close":"82.94","value":"82.94","low":"81.11","high":"83.15","ts":"1750712400"},{"volume":"5407484","open":"83","close":"82.2","value":"82.2","low":"82.05","high":"83.39","ts":"1750798800"},{"volume":"7926756","open":"82.27","close":"81.58","value":"81.58","low":"80.88","high":"82.81","ts":"1750885200"},{"volume":"14548387","open":"81.49","close":"81.8","value":"81.8","low":"80","high":"82.24","ts":"1750971600"},{"volume":"682397","open":"81.85","close":"81.63","value":"81.63","low":"81.6","high":"82.23","ts":"1751058000"},{"volume":"1006955","open":"81.63","close":"82.09","value":"82.09","low":"81.53","high":"82.47","ts":"1751144400"},{"volume":"34581036","open":"82","close":"86.06","value":"86.06","low":"81.9","high":"86.34","ts":"1751230800"},{"volume":"40189908","open":"85.84","close":"89.6","value":"89.6","low":"84.81","high":"91.82","ts":"1751317200"},{"volume":"14448136","open":"89.6","close":"88.89","value":"88.89","low":"87.91","high":"90.1","ts":"1751403600"},{"volume":"1381043","open":"90.15","close":"90.28","value":"90.28","low":"89.77","high":"90.5","ts":"1751490000"},{"volume":"11653413","open":"90.25","close":"88.53","value":"88.53","low":"87.63","high":"90.3","ts":"1751576400"},{"volume":"510603","open":"88.55","close":"88.58","value":"88.58","low":"88.17","high":"89","ts":"1751662800"},{"volume":"645372","open":"88.8","close":"88.6","value":"88.6","low":"88.22","high":"88.8","ts":"1751749200"},{"volume":"13052175","open":"88.33","close":"86.17","value":"86.17","low":"85.54","high":"88.55","ts":"1751835600"},{"volume":"15876778","open":"86","close":"86.23","value":"86.23","low":"84.68","high":"88.3","ts":"1751922000"},{"volume":"13049019","open":"86.21","close":"86.79","value":"86.79","low":"84.56","high":"87.5","ts":"1752008400"},{"volume":"8281947","open":"86.7","close":"86.01","value":"86.01","low":"85.74","high":"87.79","ts":"1752094800"},{"volume":"10551028","open":"86","close":"83.07","value":"83.07","low":"82.55","high":"86.1","ts":"1752181200"},{"volume":"349125","open":"83.22","close":"83.62","value":"83.62","low":"83.22","high":"83.95","ts":"1752267600"},{"volume":"445853","open":"83.62","close":"82.9","value":"82.9","low":"82.69","high":"83.88","ts":"1752354000"},{"volume":"15929978","open":"82.89","close":"88","value":"88","low":"81.82","high":"88.96","ts":"1752440400"},{"volume":"7503765","open":"88.01","close":"87.29","value":"87.29","low":"87.01","high":"88.65","ts":"1752526800"},{"volume":"13758490","open":"87.2","close":"86.07","value":"86.07","low":"85.46","high":"87.49","ts":"1752613200"},{"volume":"8642523","open":"86.36","close":"86.46","value":"86.46","low":"85.8","high":"87.48","ts":"1752699600"},{"volume":"30293660","open":"86.46","close":"91.99","value":"91.99","low":"86.17","high":"92.25","ts":"1752786000"},{"volume":"2984161","open":"92.39","close":"92.8","value":"92.8","low":"92.1","high":"93.6","ts":"1752872400"},{"volume":"773009","open":"92.81","close":"93.04","value":"93.04","low":"92.62","high":"93.45","ts":"1752958800"},{"volume":"13679233","open":"93","close":"92.4","value":"92.4","low":"91.43","high":"94.4","ts":"1753045200"},{"volume":"7859378","open":"92.37","close":"91.69","value":"91.69","low":"91.1","high":"92.89","ts":"1753131600"},{"volume":"8907296","open":"91.9","close":"90.93","value":"90.93","low":"90.4","high":"92.46","ts":"1753218000"},{"volume":"10601413","open":"90.85","close":"92.35","value":"92.35","low":"90.7","high":"93","ts":"1753304400"},{"volume":"24903588","open":"91.87","close":"87.7","value":"87.7","low":"86.93","high":"92.82","ts":"1753390800"},{"volume":"1022742","open":"87.71","close":"87.76","value":"87.76","low":"87.05","high":"88.18","ts":"1753477200"},{"volume":"614694","open":"87.8","close":"87.29","value":"87.29","low":"87.22","high":"87.81","ts":"1753563600"},{"volume":"17864042","open":"87.18","close":"84.87","value":"84.87","low":"84.41","high":"87.37","ts":"1753650000"},{"volume":"9358542","open":"84.87","close":"85.52","value":"85.52","low":"84.22","high":"86.5","ts":"1753736400"},{"volume":"4411426","open":"85.56","close":"85.09","value":"85.09","low":"84.55","high":"85.8","ts":"1753822800"},{"volume":"4694261","open":"85.12","close":"84.79","value":"84.79","low":"84.23","high":"85.95","ts":"1753909200"},{"volume":"6711768","open":"84.9","close":"84.99","value":"84.99","low":"84.45","high":"85.78","ts":"1753995600"},{"volume":"8185430","open":"85.35","close":"86.59","value":"86.59","low":"85.01","high":"86.92","ts":"1754254800"},{"volume":"5220556","open":"86.62","close":"86.54","value":"86.54","low":"85.89","high":"87.15","ts":"1754341200"},{"volume":"11021413","open":"86.5","close":"87.71","value":"87.71","low":"85.44","high":"88.36","ts":"1754427600"},{"volume":"13473114","open":"87.8","close":"89.35","value":"89.35","low":"87.12","high":"90.5","ts":"1754514000"},{"volume":"8116665","open":"89.36","close":"90.3","value":"90.3","low":"88.05","high":"90.44","ts":"1754600400"},{"volume":"398602","open":"89.63","close":"90.12","value":"90.12","low":"89.54","high":"90.19","ts":"1754859600"},{"volume":"5039074","open":"90.12","close":"90.73","value":"90.73","low":"88.84","high":"90.8","ts":"1754946000"},{"volume":"6972985","open":"90.87","close":"91.23","value":"91.23","low":"90.02","high":"91.76","ts":"1755032400"},{"volume":"6193331","open":"91","close":"90.87","value":"90.87","low":"89.62","high":"91.77","ts":"1755118800"},{"volume":"5312236","open":"90.9","close":"90.33","value":"90.33","low":"89.78","high":"91.38","ts":"1755205200"},{"volume":"2681883","open":"88.55","close":"88.47","value":"88.47","low":"87.56","high":"88.87","ts":"1755291600"},{"volume":"601685","open":"88.47","close":"87.76","value":"87.76","low":"87.57","high":"88.69","ts":"1755378000"},{"volume":"13816111","open":"87.75","close":"91.21","value":"91.21","low":"87.5","high":"91.93","ts":"1755464400"},{"volume":"15108274","open":"91.43","close":"91.02","value":"91.02","low":"90","high":"93.41","ts":"1755550800"},{"volume":"3695423","open":"91.05","close":"90.86","value":"90.86","low":"90.06","high":"91.3","ts":"1755637200"},{"volume":"7292300","open":"89.44","close":"87.67","value":"87.67","low":"87.28","high":"90.07","ts":"1755723600"},{"volume":"5060086","open":"87.87","close":"88.55","value":"88.55","low":"87.5","high":"88.8","ts":"1755810000"},{"volume":"140979","open":"88.5","close":"88.52","value":"88.52","low":"88.39","high":"88.77","ts":"1755896400"},{"volume":"229000","open":"88.5","close":"88.2","value":"88.2","low":"88.08","high":"88.74","ts":"1755982800"},{"volume":"103553","open":"87.15","close":"87","value":"87","low":"86.98","high":"87.15","ts":"1756069200"},{"volume":"4055632","open":"87","close":"87.11","value":"87.11","low":"86.52","high":"88.09","ts":"1756155600"},{"volume":"1607908","open":"86.48","close":"85.7","value":"85.7","low":"85.58","high":"86.48","ts":"1756242000"},{"volume":"64799408","open":"85.99","close":"81.22","value":"81.22","low":"80.66","high":"85.99","ts":"1756328400"},{"volume":"13364761","open":"81.01","close":"81.58","value":"81.58","low":"80.4","high":"82.33","ts":"1756414800"},{"volume":"479588","open":"81.62","close":"81.65","value":"81.65","low":"81.4","high":"81.97","ts":"1756501200"},{"volume":"667146","open":"81.76","close":"81.59","value":"81.59","low":"81.4","high":"81.97","ts":"1756587600"},{"volume":"21920088","open":"81.59","close":"79.02","value":"79.02","low":"78.38","high":"82.24","ts":"1756674000"},{"volume":"21127664","open":"79.02","close":"79.36","value":"79.36","low":"77.33","high":"80.23","ts":"1756760400"},{"volume":"9909777","open":"79.36","close":"79.92","value":"79.92","low":"78.34","high":"80.4","ts":"1756846800"},{"volume":"8699645","open":"79.95","close":"79.72","value":"79.72","low":"78.9","high":"80.79","ts":"1756933200"},{"volume":"360535","open":"80.11","close":"80.11","value":"80.11","low":"80","high":"80.3","ts":"1757019600"},{"volume":"358229","open":"80.12","close":"80.23","value":"80.23","low":"79.89","high":"80.4","ts":"1757106000"},{"volume":"71057","open":"80.18","close":"80.23","value":"80.23","low":"80.15","high":"80.3","ts":"1757192400"},{"volume":"11150656","open":"80.23","close":"82.59","value":"82.59","low":"79.9","high":"82.7","ts":"1757278800"},{"volume":"15768846","open":"82.59","close":"84.53","value":"84.53","low":"81.84","high":"84.7","ts":"1757365200"},{"volume":"15085604","open":"84.8","close":"82.36","value":"82.36","low":"81.95","high":"84.84","ts":"1757451600"},{"volume":"11299060","open":"82.4","close":"81.88","value":"81.88","low":"80.88","high":"82.67","ts":"1757538000"},{"volume":"20849652","open":"81.88","close":"79.24","value":"79.24","low":"78.37","high":"82.49","ts":"1757624400"},{"volume":"595249","open":"79.24","close":"79.05","value":"79.05","low":"78.74","high":"79.55","ts":"1757710800"},{"volume":"787851","open":"79.24","close":"79.61","value":"79.61","low":"78.88","high":"79.7","ts":"1757797200"},{"volume":"15749933","open":"79.63","close":"76.72","value":"76.72","low":"75.75","high":"80.23","ts":"1757883600"},{"volume":"9355553","open":"76.72","close":"77.13","value":"77.13","low":"76.35","high":"77.85","ts":"1757970000"},{"volume":"8793154","open":"77.13","close":"76.51","value":"76.51","low":"75.51","high":"77.43","ts":"1758056400"},{"volume":"3145149","open":"76.07","close":"75.28","value":"75.28","low":"75.14","high":"76.32","ts":"1758142800"},{"volume":"13219429","open":"75.18","close":"72.2","value":"72.2","low":"72","high":"75.39","ts":"1758229200"},{"volume":"12202230","open":"72.15","close":"73.61","value":"73.61","low":"71","high":"73.82","ts":"1758488400"},{"volume":"10163136","open":"73.52","close":"72.24","value":"72.24","low":"71.54","high":"74.39","ts":"1758574800"},{"volume":"18673996","open":"72","close":"75.29","value":"75.29","low":"71.2","high":"76.2","ts":"1758661200"},{"volume":"9012111","open":"74.52","close":"74.15","value":"74.15","low":"73.62","high":"75.8","ts":"1758747600"},{"volume":"7275710","open":"74.15","close":"74.81","value":"74.81","low":"73.12","high":"75.3","ts":"1758834000"},{"volume":"184363","open":"75","close":"74.96","value":"74.96","low":"74.81","high":"75.1","ts":"1758920400"},{"volume":"302603","open":"74.9","close":"75.08","value":"75.08","low":"74.9","high":"75.27","ts":"1759006800"},{"volume":"11160781","open":"74.64","close":"73","value":"73","low":"71.8","high":"75.38","ts":"1759093200"},{"volume":"9364819","open":"73.05","close":"72.46","value":"72.46","low":"71.8","high":"73.6","ts":"1759179600"},{"volume":"21499764","open":"72.8","close":"67.07","value":"67.07","low":"66.58","high":"73.11","ts":"1759266000"},{"volume":"23535540","open":"66.99","close":"67.33","value":"67.33","low":"66.17","high":"69.24","ts":"1759352400"},{"volume":"15348707","open":"67.46","close":"65.26","value":"65.26","low":"64.91","high":"69.66","ts":"1759438800"},{"volume":"4008236","open":"65.5","close":"63.95","value":"63.95","low":"63.47","high":"65.56","ts":"1759525200"},{"volume":"1420639","open":"64.1","close":"64.8","value":"64.8","low":"63.74","high":"64.99","ts":"1759611600"},{"volume":"28972496","open":"64.8","close":"69.31","value":"69.31","low":"64.1","high":"69.45","ts":"1759698000"},{"volume":"18662426","open":"69.2","close":"69.49","value":"69.49","low":"67.44","high":"69.7","ts":"1759784400"},{"volume":"33538944","open":"69.43","close":"65.7","value":"65.7","low":"64.37","high":"70.45","ts":"1759870800"},{"volume":"30240518","open":"65.7","close":"68.11","value":"68.11","low":"63.57","high":"69.48","ts":"1759957200"},{"volume":"13232586","open":"68.2","close":"65.59","value":"65.59","low":"65.2","high":"68.28","ts":"1760043600"},{"volume":"786505","open":"65.44","close":"65.91","value":"65.91","low":"65.34","high":"66.26","ts":"1760130000"},{"volume":"1461023","open":"65.92","close":"66.69","value":"66.69","low":"65.74","high":"66.76","ts":"1760216400"},{"volume":"12330604","open":"66.7","close":"65.39","value":"65.39","low":"65.03","high":"67.45","ts":"1760302800"},{"volume":"14510705","open":"65.38","close":"64.68","value":"64.68","low":"64","high":"66.03","ts":"1760389200"},{"volume":"19171120","open":"64.45","close":"64.87","value":"64.87","low":"63.41","high":"66.41","ts":"1760475600"},{"volume":"8001415","open":"69.77","close":"72.13","value":"72.13","low":"68.5","high":"73.1","ts":"1760562000"},{"volume":"18942240","open":"72.3","close":"72.44","value":"72.44","low":"71.45","high":"73.44","ts":"1760648400"},{"volume":"2199310","open":"73.05","close":"73.45","value":"73.45","low":"72.82","high":"73.99","ts":"1760734800"},{"volume":"2311912","open":"73.54","close":"72.8","value":"72.8","low":"72.33","high":"73.86","ts":"1760821200"},{"volume":"9946815","open":"72.9","close":"71.24","value":"71.24","low":"70.8","high":"72.9","ts":"1760907600"},{"volume":"18733028","open":"71.24","close":"68.34","value":"68.34","low":"67.16","high":"71.24","ts":"1760994000"},{"volume":"13124415","open":"68.34","close":"67.23","value":"67.23","low":"66.5","high":"69.47","ts":"1761080400"},{"volume":"10993924","open":"66.1","close":"68.12","value":"68.12","low":"65.61","high":"68.26","ts":"1761166800"},{"volume":"19022172","open":"68.09","close":"66.26","value":"66.26","low":"65.52","high":"69.97","ts":"1761253200"},{"volume":"11177635","open":"66.2","close":"62.61","value":"62.61","low":"62.5","high":"66.2","ts":"1761512400"},{"volume":"10429992","open":"62.87","close":"65.28","value":"65.28","low":"61.91","high":"66.16","ts":"1761598800"},{"volume":"8805560","open":"65.18","close":"65.1","value":"65.1","low":"64.51","high":"65.87","ts":"1761685200"},{"volume":"45393600","open":"65.15","close":"67.37","value":"67.37","low":"64.35","high":"74.99","ts":"1761771600"},{"volume":"14560161","open":"67.5","close":"64.34","value":"64.34","low":"64.2","high":"67.86","ts":"1761858000"},{"volume":"5667879","open":"64.3","close":"65.17","value":"65.17","low":"64.14","high":"66.1","ts":"1761944400"},{"volume":"4035433","open":"65.2","close":"65.95","value":"65.95","low":"65.2","high":"66.5","ts":"1762117200"},{"volume":"10171031","open":"65.95","close":"66.02","value":"66.02","low":"64.81","high":"66.97","ts":"1762290000"},{"volume":"4519694","open":"66.12","close":"66.11","value":"66.11","low":"65.26","high":"66.57","ts":"1762376400"},{"volume":"9857077","open":"66.02","close":"67.14","value":"67.14","low":"65.73","high":"67.7","ts":"1762462800"},{"volume":"313355","open":"67.29","close":"67.09","value":"67.09","low":"66.91","high":"67.42","ts":"1762549200"},{"volume":"345768","open":"67.14","close":"67.31","value":"67.31","low":"66.91","high":"67.32","ts":"1762635600"},{"volume":"6094427","open":"67.48","close":"66.55","value":"66.55","low":"66.09","high":"67.99","ts":"1762722000"},{"volume":"3466807","open":"66.45","close":"66.97","value":"66.97","low":"65.85","high":"67.25","ts":"1762808400"},{"volume":"3349240","open":"67.21","close":"65.8","value":"65.8","low":"65.55","high":"67.22","ts":"1762894800"},{"volume":"5773747","open":"65.67","close":"64.89","value":"64.89","low":"64.65","high":"66.49","ts":"1762981200"},{"volume":"4103571","open":"64.95","close":"64.72","value":"64.72","low":"64.2","high":"65.41","ts":"1763067600"},{"volume":"305302","open":"64.8","close":"64.88","value":"64.88","low":"64.67","high":"65.1","ts":"1763154000"},{"volume":"259358","open":"64.77","close":"64.93","value":"64.93","low":"64.65","high":"65.05","ts":"1763240400"},{"volume":"5266719","open":"64.96","close":"64.81","value":"64.81","low":"64.26","high":"65.75","ts":"1763326800"},{"volume":"9502131","open":"64.81","close":"67.14","value":"67.14","low":"64.57","high":"67.45","ts":"1763413200"},{"volume":"17916732","open":"67.45","close":"69.25","value":"69.25","low":"67.15","high":"70.5","ts":"1763499600"},{"volume":"17648540","open":"68.87","close":"70.59","value":"70.59","low":"67.5","high":"71","ts":"1763586000"},{"volume":"13031154","open":"71","close":"70.77","value":"70.77","low":"69.27","high":"72.5","ts":"1763672400"},{"volume":"9157131","open":"70.77","close":"70.29","value":"70.29","low":"68.91","high":"72.22","ts":"1763931600"},{"volume":"21622","open":"72.22","close":"72.29","value":"72.29","low":"72.18","high":"72.31","ts":"1764018000"},{"volume":"6208926","open":"72.6","close":"70.9","value":"70.9","low":"70.7","high":"72.79","ts":"1764104400"},{"volume":"6464230","open":"70.9","close":"70.17","value":"70.17","low":"69.85","high":"71.53","ts":"1764190800"},{"volume":"10275623","open":"70.16","close":"71.71","value":"71.71","low":"69.7","high":"72.12","ts":"1764277200"},{"volume":"419755","open":"71.47","close":"71.95","value":"71.95","low":"71.45","high":"72.1","ts":"1764363600"},{"volume":"1119748","open":"71.88","close":"72.78","value":"72.78","low":"71.76","high":"72.89","ts":"1764450000"},{"volume":"20020040","open":"72.39","close":"75.06","value":"75.06","low":"71.96","high":"75.91","ts":"1764536400"},{"volume":"9970436","open":"75.1","close":"74.34","value":"74.34","low":"74.01","high":"75.76","ts":"1764622800"},{"volume":"16833356","open":"73.64","close":"72.18","value":"72.18","low":"71","high":"73.64","ts":"1764709200"},{"volume":"7777372","open":"72.53","close":"71.89","value":"71.89","low":"70.77","high":"73.49","ts":"1764795600"},{"volume":"9206426","open":"72.15","close":"73.91","value":"73.91","low":"71.81","high":"74.45","ts":"1764882000"},{"volume":"6804682","open":"74.83","close":"73.05","value":"73.05","low":"72.9","high":"74.89","ts":"1765141200"},{"volume":"421107","open":"74.49","close":"74.44","value":"74.44","low":"74.21","high":"74.89","ts":"1765227600"},{"volume":"4180226","open":"74.44","close":"74.83","value":"74.83","low":"73.64","high":"75.03","ts":"1765314000"},{"volume":"27468476","open":"75.05","close":"77.97","value":"77.97","low":"74.63","high":"78.7","ts":"1765400400"},{"volume":"10806927","open":"77.94","close":"77.27","value":"77.27","low":"76.55","high":"78.17","ts":"1765486800"},{"volume":"514596","open":"77.22","close":"77.26","value":"77.26","low":"77.06","high":"77.49","ts":"1765573200"},{"volume":"668573","open":"77.27","close":"77.5","value":"77.5","low":"77.12","high":"77.59","ts":"1765659600"},{"volume":"10266301","open":"77.85","close":"77.23","value":"77.23","low":"76.11","high":"78.51","ts":"1765746000"},{"volume":"7949304","open":"77.23","close":"78.66","value":"78.66","low":"76.7","high":"78.75","ts":"1765832400"},{"volume":"10523919","open":"78.6","close":"78.63","value":"78.63","low":"77.6","high":"79.5","ts":"1765918800"},{"volume":"3594690","open":"78.57","close":"78.8","value":"78.8","low":"77.7","high":"79.19","ts":"1766005200"},{"volume":"17979158","open":"79.25","close":"77.35","value":"77.35","low":"76.1","high":"80","ts":"1766091600"},{"volume":"730794","open":"77.33","close":"76.98","value":"76.98","low":"76.82","high":"77.35","ts":"1766178000"},{"volume":"202068","open":"76.92","close":"76.86","value":"76.86","low":"76.82","high":"77.1","ts":"1766264400"},{"volume":"9307109","open":"76.8","close":"74.59","value":"74.59","low":"74.27","high":"77.03","ts":"1766350800"},{"volume":"5715035","open":"73.46","close":"73.86","value":"73.86","low":"72.9","high":"74.13","ts":"1766437200"},{"volume":"6765140","open":"73.92","close":"73.84","value":"73.84","low":"73","high":"74.56","ts":"1766523600"},{"volume":"11948942","open":"73.63","close":"74.61","value":"74.61","low":"73.03","high":"75.95","ts":"1766610000"},{"volume":"8119633","open":"74.64","close":"75.14","value":"75.14","low":"74.4","high":"75.84","ts":"1766696400"},{"volume":"972195","open":"75.31","close":"75.04","value":"75.04","low":"74.75","high":"75.75","ts":"1766782800"},{"volume":"811014","open":"75.04","close":"74.65","value":"74.65","low":"74.46","high":"75.27","ts":"1766869200"},{"volume":"8914621","open":"74.75","close":"73.75","value":"73.75","low":"73.53","high":"75.27","ts":"1766955600"},{"volume":"2883196","open":"73.8","close":"73.57","value":"73.57","low":"73.16","high":"74.1","ts":"1767042000"},{"volume":"6550238","open":"72.9","close":"71.35","value":"71.35","low":"71","high":"73.27","ts":"1767560400"},{"volume":"4268750","open":"71.89","close":"71.08","value":"71.08","low":"70.68","high":"72.27","ts":"1767646800"},{"volume":"2932782","open":"70.93","close":"70.35","value":"70.35","low":"69.71","high":"70.93","ts":"1767819600"},{"volume":"4356159","open":"70.2","close":"71.28","value":"71.28","low":"70.11","high":"71.94","ts":"1767906000"},{"volume":"276871","open":"71.26","close":"71.2","value":"71.2","low":"71.02","high":"71.28","ts":"1768165200"},{"volume":"4226019","open":"71.4","close":"70.8","value":"70.8","low":"70.11","high":"71.58","ts":"1768251600"},{"volume":"8418448","open":"70.77","close":"71.94","value":"71.94","low":"70.47","high":"72.78","ts":"1768338000"},{"volume":"6032775","open":"71.72","close":"71.88","value":"71.88","low":"70.63","high":"72.27","ts":"1768424400"},{"volume":"8476833","open":"71.85","close":"74.31","value":"74.31","low":"71.53","high":"74.37","ts":"1768510800"},{"volume":"462192","open":"74.35","close":"74.05","value":"74.05","low":"73.93","high":"74.45","ts":"1768597200"},{"volume":"267642","open":"74.04","close":"74.14","value":"74.14","low":"73.88","high":"74.22","ts":"1768683600"},{"volume":"4708496","open":"73.87","close":"74.01","value":"74.01","low":"73.42","high":"74.66","ts":"1768770000"},{"volume":"5033211","open":"74","close":"73.69","value":"73.69","low":"72.75","high":"74.06","ts":"1768856400"},{"volume":"6759821","open":"73.89","close":"74.73","value":"74.73","low":"73.32","high":"74.98","ts":"1768942800"},{"volume":"6828768","open":"74.72","close":"73.68","value":"73.68","low":"73.35","high":"75.44","ts":"1769029200"},{"volume":"3448257","open":"73.68","close":"73.79","value":"73.79","low":"73.56","high":"74.62","ts":"1769115600"},{"volume":"575419","open":"73.8","close":"73.65","value":"73.65","low":"73.4","high":"74.09","ts":"1769202000"},{"volume":"491534","open":"73.76","close":"73.92","value":"73.92","low":"73.52","high":"74.05","ts":"1769288400"},{"volume":"5591500","open":"73.93","close":"72.99","value":"72.99","low":"72.85","high":"74.17","ts":"1769374800"},{"volume":"284218","open":"74.08","close":"73.99","value":"73.99","low":"73.73","high":"74.19","ts":"1769461200"},{"volume":"12332079","open":"73.68","close":"74.55","value":"74.55","low":"73.68","high":"75.57","ts":"1769547600"},{"volume":"13258899","open":"74.66","close":"75.86","value":"75.86","low":"74.55","high":"77.27","ts":"1769634000"},{"volume":"6522078","open":"75.63","close":"74.52","value":"74.52","low":"74","high":"76.07","ts":"1769720400"},{"volume":"297040","open":"74.52","close":"74.78","value":"74.78","low":"74.06","high":"74.94","ts":"1769806800"},{"volume":"526110","open":"74.77","close":"74.8","value":"74.8","low":"74.49","high":"74.99","ts":"1769893200"},{"volume":"5225339","open":"75.1","close":"74.31","value":"74.31","low":"73.55","high":"75.18","ts":"1769979600"},{"volume":"4288173","open":"74.3","close":"74.25","value":"74.25","low":"74.02","high":"75.29","ts":"1770066000"},{"volume":"6906396","open":"74.25","close":"74.16","value":"74.16","low":"73.74","high":"75.56","ts":"1770152400"},{"volume":"5281926","open":"74.16","close":"73.8","value":"73.8","low":"73.02","high":"74.5","ts":"1770238800"},{"volume":"10939823","open":"73.6","close":"73.37","value":"73.37","low":"72.52","high":"75.15","ts":"1770325200"},{"volume":"314992","open":"73.37","close":"73.31","value":"73.31","low":"73.2","high":"73.61","ts":"1770411600"},{"volume":"270856","open":"73.31","close":"73.3","value":"73.3","low":"73.25","high":"73.51","ts":"1770498000"},{"volume":"5356625","open":"73.34","close":"73.38","value":"73.38","low":"72.29","high":"73.82","ts":"1770584400"},{"volume":"2102631","open":"73.4","close":"73.35","value":"73.35","low":"72.92","high":"73.99","ts":"1770670800"},{"volume":"4516683","open":"73.35","close":"74.64","value":"74.64","low":"73.21","high":"74.81","ts":"1770757200"},{"volume":"2754957","open":"74.64","close":"74.61","value":"74.61","low":"74.12","high":"75.21","ts":"1770843600"},{"volume":"12478127","open":"74.61","close":"75.85","value":"75.85","low":"73.15","high":"75.99","ts":"1770930000"},{"volume":"5835936","open":"76","close":"74.59","value":"74.59","low":"74.3","high":"76.39","ts":"1771189200"},{"volume":"3774458","open":"74.6","close":"74.35","value":"74.35","low":"74.24","high":"75.25","ts":"1771275600"},{"volume":"3409819","open":"74.33","close":"74.8","value":"74.8","low":"73.81","high":"75.18","ts":"1771362000"},{"volume":"2475864","open":"74.78","close":"74.5","value":"74.5","low":"74.3","high":"75.36","ts":"1771448400"},{"volume":"2147543","open":"74.49","close":"74.73","value":"74.73","low":"74.11","high":"74.97","ts":"1771534800"},{"volume":"85630","open":"74.8","close":"74.82","value":"74.82","low":"74.72","high":"74.84","ts":"1771621200"},{"volume":"185788","open":"74.82","close":"74.79","value":"74.79","low":"74.61","high":"75.15","ts":"1771707600"},{"volume":"137424","open":"74.77","close":"74.95","value":"74.95","low":"74.62","high":"74.95","ts":"1771794000"},{"volume":"3090375","open":"74.88","close":"74.27","value":"74.27","low":"74.15","high":"75.5","ts":"1771880400"},{"volume":"3471624","open":"74.27","close":"74.22","value":"74.22","low":"73.7","high":"74.84","ts":"1771966800"},{"volume":"1366389","open":"74.22","close":"74.04","value":"74.04","low":"73.81","high":"74.74","ts":"1772053200"},{"volume":"2360050","open":"74.04","close":"73.53","value":"73.53","low":"73.2","high":"74.37","ts":"1772139600"},{"volume":"1102022","open":"73.53","close":"73.11","value":"73.11","low":"72.51","high":"73.66","ts":"1772226000"},{"volume":"619645","open":"73.12","close":"73.29","value":"73.29","low":"72.8","high":"73.41","ts":"1772312400"},{"volume":"4633716","open":"73.33","close":"72.02","value":"72.02","low":"71.77","high":"73.33","ts":"1772398800"},{"volume":"221210","open":"70.74","close":"70.71","value":"70.71","low":"70.51","high":"70.86","ts":"1772485200"},{"volume":"4038506","open":"70.4","close":"70.84","value":"70.84","low":"70.22","high":"71.97","ts":"1772571600"},{"volume":"4799958","open":"70.84","close":"70.79","value":"70.79","low":"70.5","high":"71.39","ts":"1772658000"},{"volume":"4628059","open":"70.9","close":"71.41","value":"71.41","low":"70.74","high":"72.3","ts":"1772744400"},{"volume":"8522497","open":"71.49","close":"73.66","value":"73.66","low":"71.49","high":"74.8","ts":"1773003600"},{"volume":"222557","open":"73.2","close":"73.26","value":"73.26","low":"73.03","high":"73.35","ts":"1773090000"},{"volume":"3471442","open":"73.36","close":"73.27","value":"73.27","low":"72.31","high":"73.44","ts":"1773176400"},{"volume":"1786428","open":"73.27","close":"73","value":"73","low":"72.7","high":"73.62","ts":"1773262800"},{"volume":"3166554","open":"73","close":"73.39","value":"73.39","low":"72.72","high":"74.2","ts":"1773349200"},{"volume":"105186","open":"73.66","close":"73.58","value":"73.58","low":"73.25","high":"73.66","ts":"1773435600"},{"volume":"154194","open":"73.58","close":"73.79","value":"73.79","low":"73.4","high":"73.8","ts":"1773522000"},{"volume":"6533140","open":"73.79","close":"74.28","value":"74.28","low":"73.56","high":"75.35","ts":"1773608400"},{"volume":"1840086","open":"74.3","close":"73.26","value":"73.26","low":"73.03","high":"74.63","ts":"1773694800"},{"volume":"2313406","open":"73.18","close":"73.3","value":"73.3","low":"72.73","high":"73.66","ts":"1773781200"},{"volume":"1040680","open":"73.77","close":"73.7","value":"73.7","low":"73.26","high":"73.9","ts":"1773867600"},{"volume":"6942410","open":"73.73","close":"72.1","value":"72.1","low":"71.61","high":"74.2","ts":"1773954000"},{"volume":"5820113","open":"71.9","close":"70.6","value":"70.6","low":"70","high":"72.1","ts":"1774213200"},{"volume":"8447195","open":"70.6","close":"68.3","value":"68.3","low":"67.79","high":"71.06","ts":"1774299600"},{"volume":"5587057","open":"67.87","close":"67.77","value":"67.77","low":"66.7","high":"68","ts":"1774386000"},{"volume":"11294975","open":"67.79","close":"66.38","value":"66.38","low":"65.12","high":"68.5","ts":"1774472400"},{"volume":"5753352","open":"66.62","close":"65.82","value":"65.82","low":"65.08","high":"66.75","ts":"1774558800"},{"volume":"191111","open":"65.85","close":"66","value":"66","low":"65.77","high":"66.09","ts":"1774645200"},{"volume":"368876","open":"66","close":"66.28","value":"66.28","low":"65.68","high":"66.29","ts":"1774731600"},{"volume":"4771285","open":"66.28","close":"67.17","value":"67.17","low":"65.39","high":"67.78","ts":"1774818000"},{"volume":"5071472","open":"67.16","close":"66.63","value":"66.63","low":"65.8","high":"68.08","ts":"1774904400"},{"volume":"2815448","open":"66.63","close":"66.35","value":"66.35","low":"66.03","high":"66.83","ts":"1774990800"},{"volume":"4385213","open":"66.35","close":"67.32","value":"67.32","low":"66.11","high":"67.78","ts":"1775077200"},{"volume":"4430280","open":"67.37","close":"65.35","value":"65.35","low":"65.35","high":"68","ts":"1775163600"},{"volume":"491755","open":"65.9","close":"65.5","value":"65.5","low":"65.08","high":"65.9","ts":"1775250000"},{"volume":"331627","open":"65.5","close":"65.72","value":"65.72","low":"65.5","high":"65.88","ts":"1775336400"},{"volume":"6081524","open":"65.72","close":"65.53","value":"65.53","low":"64.3","high":"66.21","ts":"1775422800"},{"volume":"6036271","open":"65.7","close":"65.27","value":"65.27","low":"65.1","high":"67.33","ts":"1775509200"},{"volume":"5063025","open":"65.55","close":"66.64","value":"66.64","low":"65.37","high":"66.8","ts":"1775595600"},{"volume":"5990798","open":"66.64","close":"65.47","value":"65.47","low":"64.76","high":"66.96","ts":"1775682000"},{"volume":"2934921","open":"65.47","close":"65.79","value":"65.79","low":"65.1","high":"65.86","ts":"1775768400"},{"volume":"425063","open":"65.7","close":"65.25","value":"65.25","low":"65.2","high":"65.7","ts":"1775854800"},{"volume":"831111","open":"65.35","close":"65.45","value":"65.45","low":"65.28","high":"65.75","ts":"1775941200"},{"volume":"9620953","open":"65.34","close":"63.92","value":"63.92","low":"62.92","high":"65.63","ts":"1776027600"},{"volume":"6395280","open":"63.92","close":"63.72","value":"63.72","low":"63.32","high":"64.65","ts":"1776114000"},{"volume":"6883824","open":"63.9","close":"65.24","value":"65.24","low":"62.9","high":"65.26","ts":"1776200400"},{"volume":"7412162","open":"65.01","close":"64.98","value":"64.98","low":"64.68","high":"66.5","ts":"1776286800"},{"volume":"4394369","open":"64.97","close":"64.65","value":"64.65","low":"64.01","high":"65.54","ts":"1776373200"},{"volume":"377068","open":"64.99","close":"64.49","value":"64.49","low":"64.43","high":"65.09","ts":"1776459600"},{"volume":"157049","open":"64.61","close":"64.79","value":"64.79","low":"64.55","high":"64.91","ts":"1776546000"},{"volume":"5227844","open":"64.68","close":"66.04","value":"66.04","low":"63.78","high":"66.9","ts":"1776632400"},{"volume":"7049223","open":"66.04","close":"65.21","value":"65.21","low":"64.11","high":"66.24","ts":"1776718800"},{"volume":"5657616","open":"65.4","close":"66.37","value":"66.37","low":"64.81","high":"66.86","ts":"1776805200"},{"volume":"3340793","open":"66.46","close":"66.17","value":"66.17","low":"65.55","high":"66.73","ts":"1776891600"},{"volume":"16549439","open":"66.1","close":"63.26","value":"63.26","low":"62.79","high":"67.08","ts":"1776978000"},{"volume":"522447","open":"63.28","close":"63.38","value":"63.38","low":"63.2","high":"63.62","ts":"1777064400"},{"volume":"879598","open":"63.39","close":"63.12","value":"63.12","low":"62.21","high":"63.45","ts":"1777150800"},{"volume":"7473158","open":"63.31","close":"61.72","value":"61.72","low":"61.43","high":"63.31","ts":"1777237200"},{"volume":"2413798","open":"58.87","close":"59.15","value":"59.15","low":"58.71","high":"59.8","ts":"1777323600"},{"volume":"10927448","open":"59.15","close":"57.94","value":"57.94","low":"57.59","high":"59.92","ts":"1777410000"},{"volume":"6147660","open":"58.17","close":"58.18","value":"58.18","low":"56.8","high":"58.97","ts":"1777496400"},{"volume":"48231","open":"58.28","close":"58.22","value":"58.22","low":"58.2","high":"58.4","ts":"1777669200"},{"volume":"111360","open":"58.11","close":"58.15","value":"58.15","low":"58.11","high":"58.46","ts":"1777755600"},{"volume":"9352424","open":"58.15","close":"56.65","value":"56.65","low":"56.08","high":"59.8","ts":"1777842000"},{"volume":"589524","open":"57.63","close":"57.51","value":"57.51","low":"57.42","high":"57.76","ts":"1777928400"},{"volume":"3922493","open":"57.79","close":"57","value":"57","low":"56.72","high":"58.02","ts":"1778014800"},{"volume":"2936508","open":"57","close":"56.44","value":"56.44","low":"56.09","high":"57.21","ts":"1778101200"},{"volume":"6998621","open":"56.47","close":"55.73","value":"55.73","low":"54.54","high":"56.66","ts":"1778187600"},{"volume":"4415082","open":"55.83","close":"56.9","value":"56.9","low":"55.5","high":"57.16","ts":"1778446800"},{"volume":"5870268","open":"56.2","close":"57.33","value":"57.33","low":"56.19","high":"57.71","ts":"1778533200"},{"volume":"1802223","open":"57.03","close":"56.95","value":"56.95","low":"56.82","high":"57.33","ts":"1778619600"},{"volume":"5383167","open":"56.64","close":"57.24","value":"57.24","low":"56.64","high":"57.95","ts":"1778706000"},{"volume":"5000239","open":"57.2","close":"56.34","value":"56.34","low":"56.11","high":"57.61","ts":"1778792400"},{"volume":"83538","open":"56.34","close":"56.35","value":"56.35","low":"56.23","high":"56.68","ts":"1778878800"},{"volume":"93827","open":"56.35","close":"56.41","value":"56.41","low":"56.29","high":"56.63","ts":"1778965200"},{"volume":"8110658","open":"56.41","close":"55.62","value":"55.62","low":"54.98","high":"56.87","ts":"1779051600"},{"volume":"10821724","open":"55.51","close":"57.31","value":"57.31","low":"55.51","high":"57.72","ts":"1779138000"},{"volume":"6491047","open":"57.31","close":"56.24","value":"56.24","low":"55.84","high":"57.53","ts":"1779224400"},{"volume":"4362618","open":"56.24","close":"56.67","value":"56.67","low":"55.38","high":"57","ts":"1779310800"},{"volume":"6059776","open":"56.61","close":"54.98","value":"54.98","low":"54.72","high":"57.25","ts":"1779397200"},{"volume":"318625","open":"54.99","close":"54.84","value":"54.84","low":"54.62","high":"55.17","ts":"1779483600"},{"volume":"2016890","open":"54.81","close":"53.72","value":"53.72","low":"53.5","high":"54.95","ts":"1779570000"},{"volume":"6354387","open":"53.86","close":"52.7","value":"52.7","low":"52.31","high":"53.94","ts":"1779656400"},{"volume":"13623888","open":"52.7","close":"50.1","value":"50.1","low":"48.91","high":"53.32","ts":"1779742800"},{"volume":"6423784","open":"50.3","close":"50.1","value":"50.1","low":"49.3","high":"50.89","ts":"1779829200"},{"volume":"16663259","open":"50.06","close":"47.5","value":"47.5","low":"47.05","high":"50.38","ts":"1779915600"},{"volume":"24700410","open":"47.5","close":"47.86","value":"47.86","low":"45.54","high":"49.92","ts":"1780002000"},{"volume":"822075","open":"47.99","close":"48.22","value":"48.22","low":"47.68","high":"48.47","ts":"1780088400"},{"volume":"1371936","open":"48.2","close":"48.18","value":"48.18","low":"47.82","high":"49.2","ts":"1780174800"},{"volume":"10792583","open":"48.26","close":"47.62","value":"47.62","low":"46.93","high":"50.03","ts":"1780261200"},{"volume":"1910613","open":"49.73","close":"49.49","value":"49.49","low":"49.41","high":"50.19","ts":"1780347600"},{"volume":"8040634","open":"49.6","close":"48.9","value":"48.9","low":"48.75","high":"50.66","ts":"1780434000"},{"volume":"7615565","open":"48.93","close":"48.02","value":"48.02","low":"47.23","high":"49.49","ts":"1780520400"},{"volume":"6287457","open":"48.25","close":"46.82","value":"46.82","low":"46.44","high":"48.25","ts":"1780606800"},{"volume":"284509","open":"46.89","close":"46.61","value":"46.61","low":"46.53","high":"46.96","ts":"1780693200"},{"volume":"177537","open":"46.51","close":"46.69","value":"46.69","low":"46.51","high":"46.8","ts":"1780779600"},{"volume":"16216462","open":"46.69","close":"43.78","value":"43.78","low":"42.63","high":"47.26","ts":"1780866000"},{"volume":"21786078","open":"43.53","close":"45.83","value":"45.83","low":"42.65","high":"46.46","ts":"1780952400"},{"volume":"14996685","open":"45.67","close":"47.13","value":"47.13","low":"44.35","high":"48","ts":"1781038800"},{"volume":"415591","open":"46.34","close":"46.8","value":"46.8","low":"46.32","high":"47","ts":"1781125200"},{"volume":"191908","open":"46.52","close":"46.58","value":"46.58","low":"46.52","high":"46.99","ts":"1781211600"},{"volume":"490622","open":"46.65","close":"46.94","value":"46.94","low":"46.48","high":"47.29","ts":"1781298000"},{"volume":"207086","open":"47.04","close":"47.23","value":"47.23","low":"46.92","high":"47.27","ts":"1781384400"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"114","ts":"1230152400"},{"value":"121","ts":"1231621200"},{"value":"124","ts":"1233694800"},{"value":"130.46","ts":"1235941200"},{"value":"157.99","ts":"1238961600"},{"value":"244","ts":"1241985600"},{"value":"294.99","ts":"1244059200"},{"value":"235","ts":"1246996800"},{"value":"317.9","ts":"1249156800"},{"value":"335.14","ts":"1251921600"},{"value":"478.2","ts":"1254772800"},{"value":"492.65","ts":"1257624000"},{"value":"480","ts":"1259697600"},{"value":"519","ts":"1263243600"},{"value":"599.98","ts":"1265317200"},{"value":"713.13","ts":"1267563600"},{"value":"847","ts":"1270501200"},{"value":"707.98","ts":"1272747600"},{"value":"651.66","ts":"1275685200"},{"value":"560.6","ts":"1277928000"},{"value":"692.98","ts":"1280779200"},{"value":"752.75","ts":"1283630400"},{"value":"741.09","ts":"1286395200"},{"value":"769.8","ts":"1289419200"},{"value":"839.99","ts":"1291496400"},{"value":"954.98","ts":"1295125200"},{"value":"959.87","ts":"1296507600"},{"value":"875.8","ts":"1299272400"},{"value":"849.8","ts":"1302296400"},{"value":"721","ts":"1304456400"},{"value":"737.8","ts":"1307476800"},{"value":"705.5","ts":"1309723200"},{"value":"598.1","ts":"1312488000"},{"value":"512","ts":"1315339200"},{"value":"320.5","ts":"1317499200"},{"value":"388.7","ts":"1320264000"},{"value":"324.5","ts":"1323201600"},{"value":"283","ts":"1325448000"},{"value":"345.8","ts":"1328212800"},{"value":"296","ts":"1331064000"},{"value":"268.8","ts":"1333310400"},{"value":"222","ts":"1336161600"},{"value":"183.5","ts":"1338840000"},{"value":"206.5","ts":"1341086400"},{"value":"211","ts":"1343851200"},{"value":"184.9","ts":"1346702400"},{"value":"216","ts":"1349553600"},{"value":"197.6","ts":"1352404800"},{"value":"190","ts":"1354564800"},{"value":"213","ts":"1358107200"},{"value":"198","ts":"1360180800"},{"value":"164.2","ts":"1362340800"},{"value":"135","ts":"1365278400"},{"value":"122","ts":"1367352000"},{"value":"100.1","ts":"1370203200"},{"value":"96.8","ts":"1372968000"},{"value":"93.7","ts":"1375819200"},{"value":"97.6","ts":"1377979200"},{"value":"101","ts":"1380744000"},{"value":"103.4","ts":"1383681600"},{"value":"57.8","ts":"1385841600"},{"value":"65","ts":"1389038400"},{"value":"60.6","ts":"1391889600"},{"value":"39.1","ts":"1393963200"},{"value":"37.5","ts":"1396900800"},{"value":"38.7","ts":"1398974400"},{"value":"47.3","ts":"1401912000"},{"value":"51.2","ts":"1404244800"},{"value":"37.3","ts":"1407096000"},{"value":"36.2","ts":"1409860800"},{"value":"23.17","ts":"1412712000"},{"value":"21.95","ts":"1414872000"},{"value":"17.9","ts":"1418068800"},{"value":"25.3","ts":"1420488000"},{"value":"43.28","ts":"1423083600"},{"value":"83.79","ts":"1425330000"},{"value":"70.42","ts":"1428267600"},{"value":"62.5","ts":"1431378000"},{"value":"71","ts":"1433451600"},{"value":"71.6","ts":"1435698000"},{"value":"61.44","ts":"1438549200"},{"value":"71.67","ts":"1441314000"},{"value":"60.19","ts":"1444165200"},{"value":"65.99","ts":"1446325200"},{"value":"68.22","ts":"1449090000"},{"value":"62.02","ts":"1452373200"},{"value":"62.55","ts":"1454446800"},{"value":"64","ts":"1457211600"},{"value":"62.09","ts":"1459976400"},{"value":"65.04","ts":"1462309200"},{"value":"59.85","ts":"1465246800"},{"value":"56.72","ts":"1467493200"},{"value":"54.82","ts":"1470258000"},{"value":"74.15","ts":"1473109200"},{"value":"87.84","ts":"1475960400"},{"value":"148.03","ts":"1478034000"},{"value":"170.8","ts":"1480971600"},{"value":"179.7","ts":"1483909200"},{"value":"186.7","ts":"1485982800"},{"value":"146.1","ts":"1488834000"},{"value":"157.84","ts":"1491685200"},{"value":"168.1","ts":"1493845200"},{"value":"138.85","ts":"1496869200"},{"value":"143.65","ts":"1499115600"},{"value":"150.45","ts":"1501966800"},{"value":"163.7","ts":"1504731600"},{"value":"150.1","ts":"1506891600"},{"value":"146.85","ts":"1509656400"},{"value":"135.15","ts":"1512594000"},{"value":"155.45","ts":"1514926800"},{"value":"135.1","ts":"1517864400"},{"value":"140.85","ts":"1520110800"},{"value":"130.4","ts":"1522875600"},{"value":"118.8","ts":"1525640400"},{"value":"109.35","ts":"1528405200"},{"value":"101","ts":"1530478800"},{"value":"92.55","ts":"1533243600"},{"value":"85.65","ts":"1536094800"},{"value":"105.45","ts":"1538946000"},{"value":"90.91","ts":"1541019600"},{"value":"90.05","ts":"1543957200"},{"value":"74.31","ts":"1547067600"},{"value":"81.97","ts":"1549227600"},{"value":"74.41","ts":"1552165200"},{"value":"69.82","ts":"1554238800"},{"value":"69.07","ts":"1557090000"},{"value":"65.32","ts":"1559854800"},{"value":"66.84","ts":"1562619600"},{"value":"62.27","ts":"1565125200"},{"value":"62.61","ts":"1567630800"},{"value":"61.01","ts":"1570136400"},{"value":"60.56","ts":"1572901200"},{"value":"61.05","ts":"1575406800"},{"value":"99.8","ts":"1578430800"},{"value":"100.43","ts":"1580936400"},{"value":"76.75","ts":"1583787600"},{"value":"66.26","ts":"1586293200"},{"value":"63.18","ts":"1588885200"},{"value":"68.12","ts":"1591650000"},{"value":"66.33","ts":"1593637200"},{"value":"66.07","ts":"1597093200"},{"value":"62.18","ts":"1599598800"},{"value":"60.42","ts":"1602104400"},{"value":"57.76","ts":"1604869200"},{"value":"61.88","ts":"1607374800"},{"value":"79.21","ts":"1610312400"},{"value":"72.3","ts":"1612818000"},{"value":"71.08","ts":"1614546000"},{"value":"67.16","ts":"1617915600"},{"value":"75.68","ts":"1620680400"},{"value":"79.54","ts":"1623186000"},{"value":"76.5","ts":"1625432400"},{"value":"81.55","ts":"1627851600"},{"value":"116.63","ts":"1630616400"},{"value":"148.03","ts":"1633035600"},{"value":"146.67","ts":"1635800400"},{"value":"110.15","ts":"1638738000"},{"value":"127.5","ts":"1641157200"},{"value":"118.22","ts":"1643662800"},{"value":"76.28","ts":"1648414800"},{"value":"103","ts":"1648760400"},{"value":"128.01","ts":"1651611600"},{"value":"123.06","ts":"1654203600"},{"value":"121.2","ts":"1656882000"},{"value":"124.44","ts":"1659301200"},{"value":"128.4","ts":"1662066000"},{"value":"89.25","ts":"1664830800"},{"value":"99.81","ts":"1667260800"},{"value":"100.01","ts":"1670198400"},{"value":"108.24","ts":"1672704000"},{"value":"125.13","ts":"1675641600"},{"value":"129.29","ts":"1678060800"},{"value":"152.85","ts":"1680555600"},{"volume":"179.7","open":"179.87","close":"179.7","value":"179.7","low":"179.7","high":"179.9","ts":"1682974800"},{"volume":"168.17","open":"168.24","close":"168.17","value":"168.17","low":"168.17","high":"168.24","ts":"1685912400"},{"volume":"401","open":"179.3","close":"179.31","value":"179.31","low":"179.26","high":"179.36","ts":"1688331600"},{"volume":"23202","open":"224.93","close":"225.47","value":"225.47","low":"224.93","high":"225.54","ts":"1691096400"},{"volume":"5171","open":"205.69","close":"205.64","value":"205.64","low":"205.61","high":"205.85","ts":"1693515600"},{"volume":"15356","open":"209","close":"209.19","value":"209.19","low":"208.99","high":"209.19","ts":"1696280400"},{"volume":"9203","open":"283.44","close":"283.67","value":"283.67","low":"283.32","high":"283.7","ts":"1699218000"},{"volume":"22711","open":"284.81","close":"284.56","value":"284.56","low":"284.55","high":"284.81","ts":"1701637200"},{"volume":"27338","open":"326.51","close":"326.74","value":"326.74","low":"326.5","high":"326.74","ts":"1704229200"},{"volume":"21546","open":"328.74","close":"328.77","value":"328.77","low":"328.71","high":"328.79","ts":"1707080400"},{"volume":"10023","open":"278.94","close":"278.95","value":"278.95","low":"278.8","high":"278.99","ts":"1709240400"},{"volume":"3112","open":"285.48","close":"285.64","value":"285.64","low":"285.44","high":"285.7","ts":"1712005200"},{"volume":"3436","open":"245.92","close":"245.96","value":"245.96","low":"245.91","high":"245.96","ts":"1714942800"},{"volume":"2717","open":"217.24","close":"217.44","value":"217.44","low":"217.23","high":"217.45","ts":"1717362000"},{"volume":"7821","open":"218.2","close":"218.49","value":"218.49","low":"218.09","high":"218.49","ts":"1719781200"},{"volume":"4574","open":"164.55","close":"164.92","value":"164.92","low":"164.51","high":"164.92","ts":"1722546000"},{"volume":"45615","open":"112.97","close":"112.84","value":"112.84","low":"112.83","high":"113.07","ts":"1725310800"},{"volume":"17244","open":"118.75","close":"118.9","value":"118.9","low":"118.75","high":"118.92","ts":"1727730000"},{"volume":"62330","open":"103.99","close":"103.96","value":"103.96","low":"103.68","high":"104","ts":"1730494800"},{"volume":"38372192","open":"84.79","close":"79.87","value":"79.87","low":"79.5","high":"84.79","ts":"1733173200"},{"volume":"33736992","open":"109","close":"104.83","value":"104.83","low":"103.05","high":"109","ts":"1735851600"},{"volume":"35527288","open":"108.44","close":"103.89","value":"103.89","low":"103.75","high":"108.8","ts":"1738616400"},{"volume":"12401216","open":"115.06","close":"116.66","value":"116.66","low":"114.72","high":"117.79","ts":"1741035600"},{"volume":"19869136","open":"111.65","close":"109.46","value":"109.46","low":"109","high":"115","ts":"1743454800"},{"volume":"1836677","open":"89.3","close":"88.93","value":"88.93","low":"88.6","high":"89.97","ts":"1746219600"},{"volume":"12804927","open":"89.51","close":"90.37","value":"90.37","low":"88.5","high":"90.68","ts":"1748984400"},{"volume":"40189908","open":"85.84","close":"89.6","value":"89.6","low":"84.81","high":"91.82","ts":"1751317200"},{"volume":"6711768","open":"84.9","close":"84.99","value":"84.99","low":"84.45","high":"85.78","ts":"1753995600"},{"volume":"21920088","open":"81.59","close":"79.02","value":"79.02","low":"78.38","high":"82.24","ts":"1756674000"},{"volume":"21499764","open":"72.8","close":"67.07","value":"67.07","low":"66.58","high":"73.11","ts":"1759266000"},{"volume":"5667879","open":"64.3","close":"65.17","value":"65.17","low":"64.14","high":"66.1","ts":"1761944400"},{"volume":"20020040","open":"72.39","close":"75.06","value":"75.06","low":"71.96","high":"75.91","ts":"1764536400"},{"volume":"6550238","open":"72.9","close":"71.35","value":"71.35","low":"71","high":"73.27","ts":"1767560400"},{"volume":"526110","open":"74.77","close":"74.8","value":"74.8","low":"74.49","high":"74.99","ts":"1769893200"},{"volume":"619645","open":"73.12","close":"73.29","value":"73.29","low":"72.8","high":"73.41","ts":"1772312400"},{"volume":"2815448","open":"66.63","close":"66.35","value":"66.35","low":"66.03","high":"66.83","ts":"1774990800"},{"volume":"48231","open":"58.28","close":"58.22","value":"58.22","low":"58.2","high":"58.4","ts":"1777669200"},{"volume":"10792583","open":"48.26","close":"47.62","value":"47.62","low":"46.93","high":"50.03","ts":"1780261200"}]}],"initialActiveTab":"month","assetName":"Мечел","ticker":"MTLR","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 003 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[3980,3956.5,3885,3886,3889.5,3890,3995,3986.5,3970,3991,4025,4014,4027.5,4003,3992,3989,3998,4000,3994.5,3993,3994.5,4003],"halfYearValue":[4220.5,4220.5,4439.5,4439.5,4650.5,4650.5,4596,4596,4596,4658,4658,4340,4340,4169,4169,4169,4035,4035,3977,3977,4003,4003],"allTimeValue":[4148.5,4031,4070,4252.5,3980,4088.5,4300,4355.5,4341,4097,4185,4072.5,4220.5,4439.5,4650.5,4596,4658,4340,4169,4035,3977,4003],"monthValue":[4057,4007.5,4022,4070.5,4035,4066,4027,4016,3977,4023,4002,4002.5,4024.5,4087,4021,3970.5,3980,3880.5,4009.5,3988.5,3993,4003],"yearValue":[3995,4131,4259,4178.5,4342,4356,4131,3828,4055.5,3955.5,4202,4438.5,4555,4735,4795.5,4552,4301,4162,4194,4057,4002,4003],"dayValue":[3993,3997.5,3997.5,3998,3999,3998,3997.5,3994,3994.5,3993,3993,3995,3993.5,3994,3993,3994.5,3993,3995.5,3995,3994.5,3994,4003],"quarterValue":[4658,4658,4658,4340,4340,4340,4340,4169,4169,4169,4169,4035,4035,4035,4035,3977,3977,3977,3977,4003,4003,4003]},"url":"/finance/quote/moex/ydex","deltaByPeriod":{"dayDelta":{"absoluteDelta":"10 ₽","relativeDelta":"0,25%","direction":"positive"},"weekDelta":{"absoluteDelta":"23 ₽","relativeDelta":"0,58%","direction":"positive"},"monthDelta":{"absoluteDelta":"−54 ₽","relativeDelta":"−1,33%","direction":"negative"},"yearDelta":{"absoluteDelta":"8 ₽","relativeDelta":"0,2%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"−145,50 ₽","relativeDelta":"−3,51%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"113,84 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[115.41,115.21,114.4,113.49,113.69,112.25,114.03,113.08,113.18,112.8,113.28,113.28,113.45,112.67,112.47,112.29,112.53,112.44,112.44,112.79,113.01,113.84],"halfYearValue":[126.6,126.6,126.6,126.6,126.8,126.8,126.8,126.8,126.8,126.8,126.8,131.3,131.3,131.3,131.3,131.3,131.3,131.3,113.84,113.84,113.84,113.84],"allTimeValue":[275.36,312.32,152.8,194,165.6,144.3,150.9,141.57,125.24,156,164.92,339.87,169.92,177.09,128.47,173.92,122.83,122.77,126.6,126.8,131.3,113.84],"monthValue":[121.27,120.6,121.26,124.01,119.01,118.67,117.44,117.4,115.5,116.09,115.52,115.76,116.15,118.01,116.69,115.4,115.41,113.49,113.05,112.29,112.79,113.84],"yearValue":[125.5,127.11,126.75,125.94,132.57,132.3,117.66,115.71,116.43,118.16,125.01,127.25,121.47,127.6,126.74,127.5,134.28,128.74,123.37,124.24,115.52,113.84],"dayValue":[112.79,112.74,112.78,112.7,112.75,112.81,112.84,112.75,112.96,113.03,113.02,113,113,113,112.94,112.91,112.91,112.89,112.78,112.76,112.82,113.84],"quarterValue":[126.8,126.8,126.8,126.8,126.8,126.8,131.3,131.3,131.3,131.3,131.3,131.3,131.3,131.3,131.3,131.3,113.84,113.84,113.84,113.84,113.84,113.84]},"url":"/finance/quote/moex/gazp","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,05 ₽","relativeDelta":"0,93%","direction":"positive"},"weekDelta":{"absoluteDelta":"−1,57 ₽","relativeDelta":"−1,36%","direction":"negative"},"monthDelta":{"absoluteDelta":"−7,43 ₽","relativeDelta":"−6,13%","direction":"negative"},"yearDelta":{"absoluteDelta":"−11,66 ₽","relativeDelta":"−9,29%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−161,52 ₽","relativeDelta":"−58,66%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"296,94 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[297.7,297.5,291.58,291.82,291.74,289.78,297.62,297.4,297.02,296.3,298.2,298.28,298.14,297.42,296.74,295.8,295.76,295.3,295.26,295.3,295.3,296.94],"halfYearValue":[305.6,305.6,305.6,327.46,327.46,327.46,327.46,333.44,333.44,333.44,333.44,333,333,333,333,308.22,308.22,308.22,308.22,296.94,296.94,296.94],"allTimeValue":[120.6,89.5,200.48,426.94,689.7,305.45,310.6,253.85,361.15,306.6,261.7,314.38,313.82,334.68,333.64,289.98,305.6,327.46,333.44,333,308.22,296.94],"monthValue":[313.94,309.22,309.46,311.82,312.46,312.22,306.06,306.18,302.16,303.24,301.14,301.24,303.74,308,300.4,297,297.7,291.2,296.76,295.78,295.3,296.94],"yearValue":[313.82,327.88,328.16,314.44,338.22,333.12,309.7,289.98,283.2,292.4,312.64,319.14,324.02,334.02,333.44,343.72,334.3,321.22,320.12,313.94,301.24,296.94],"dayValue":[295.3,295.4,295.4,295.34,295.38,295.36,295.38,295.3,295.34,295.3,295.28,295.3,295.36,295.34,295.34,295.32,295.34,295.36,295.34,295.32,295.34,296.94],"quarterValue":[333.44,333.44,333.44,333.44,333,333,333,333,333,333,333,308.22,308.22,308.22,308.22,308.22,308.22,308.22,296.94,296.94,296.94,296.94]},"url":"/finance/quote/moex/t","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,64 ₽","relativeDelta":"0,56%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,76 ₽","relativeDelta":"−0,26%","direction":"negative"},"monthDelta":{"absoluteDelta":"−17 ₽","relativeDelta":"−5,42%","direction":"negative"},"yearDelta":{"absoluteDelta":"−16,88 ₽","relativeDelta":"−5,38%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"176,34 ₽","relativeDelta":"146,22%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"47,23 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[46.69,46.42,45.35,43.78,43.53,43.35,46.28,45.74,45.4,45.06,46.75,47.03,47.3,46.55,46.57,46.52,46.75,46.65,47.04,46.94,46.98,47.23],"halfYearValue":[78.66,73.84,71.08,74.31,73.65,74.8,73.38,74.8,74.04,71.41,74.28,67.77,67.32,65.79,64.49,63.38,56.65,57.24,54.98,47.86,46.61,47.23],"allTimeValue":[114,797.94,561.5,192.9,62,64.6,63.62,135.15,73.3,62.85,146.43,126.28,188.6,328.77,102.33,83.75,90.73,68.11,77.97,75.85,64.98,47.23],"monthValue":[57.24,56.34,56.41,55.62,56.24,56.67,54.84,53.72,50.1,50.1,47.86,48.22,47.62,49.49,48.02,46.82,46.69,43.78,47.13,46.8,46.94,47.23],"yearValue":[84.9,88.89,91.99,86.59,88.55,80.23,74.15,65.91,65.28,64.88,72.18,76.86,71.94,74.52,74.59,70.84,68.3,65.47,63.38,56.95,47.86,47.23],"dayValue":[46.94,47.04,47.02,46.99,47.11,47.09,47.1,47.08,47,46.98,46.98,47.01,47.03,47.04,46.97,47.03,47.03,47.03,47.02,47.03,47.03,47.23],"quarterValue":[74.28,72.1,66.38,67.17,65.35,65.27,65.25,65.24,64.79,66.17,61.72,58.15,56.44,56.95,56.41,56.67,52.7,47.86,49.49,46.61,47.13,47.23]},"url":"/finance/quote/moex/mtlr","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,29 ₽","relativeDelta":"0,62%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,54 ₽","relativeDelta":"1,16%","direction":"positive"},"monthDelta":{"absoluteDelta":"−10,01 ₽","relativeDelta":"−17,49%","direction":"negative"},"yearDelta":{"absoluteDelta":"−37,67 ₽","relativeDelta":"−44,37%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−66,77 ₽","relativeDelta":"−58,57%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"323,16 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[322.96,322.32,320.42,320.06,320.23,319.26,321.23,321.24,321.27,320.32,321.89,322.07,322.35,321.57,321.97,321.3,321.94,322.22,322.5,322.27,322.03,323.16],"halfYearValue":[306.6,306.6,306.6,306.6,303.86,303.86,303.86,303.86,303.86,303.86,303.86,317.91,317.91,317.91,317.91,317.91,317.91,317.91,323.16,323.16,323.16,323.16],"allTimeValue":[49.65,84.67,38.05,107.41,88.5,101.6,60.8,127.1,193.07,205.4,204.73,291.7,126.97,260.45,321,316.4,319.99,301.68,306.6,303.86,317.91,323.16],"monthValue":[324.2,322.98,323.72,325.23,323.25,322.79,322.72,322.61,320.05,322.5,320.57,321.19,322.99,326.75,322.92,322.19,322.96,320,321.88,321.2,322.27,323.16],"yearValue":[310.29,319.43,309,307.95,312.05,310.69,289.9,285.16,289.46,297.17,302.85,299.92,298.58,305.62,311,311.1,317.17,317.51,325.68,325.75,320.57,323.16],"dayValue":[322.27,322.55,322.58,322.4,322.49,322.42,322.43,322.17,322.08,322.02,322.06,322.1,322.09,322.09,322.09,322.2,322.16,322.29,322.4,322.2,322.14,323.16],"quarterValue":[303.86,303.86,303.86,303.86,303.86,303.86,317.91,317.91,317.91,317.91,317.91,317.91,317.91,317.91,317.91,317.91,323.16,323.16,323.16,323.16,323.16,323.16]},"url":"/finance/quote/moex/sber","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,89 ₽","relativeDelta":"0,28%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,20 ₽","relativeDelta":"0,06%","direction":"positive"},"monthDelta":{"absoluteDelta":"−1,04 ₽","relativeDelta":"−0,32%","direction":"negative"},"yearDelta":{"absoluteDelta":"12,87 ₽","relativeDelta":"4,15%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"273,51 ₽","relativeDelta":"550,88%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"19:00","dateInfo":"14.06.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"47,23 ₽","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 19:00, дата 14.06.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7983","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,29 ₽","relativeDelta":"0,62%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,54 ₽","relativeDelta":"1,16%","direction":"positive"},"monthDelta":{"absoluteDelta":"−10,01 ₽","relativeDelta":"−17,49%","direction":"negative"},"yearDelta":{"absoluteDelta":"−37,67 ₽","relativeDelta":"−44,37%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−66,77 ₽","relativeDelta":"−58,57%","direction":"negative"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"isPredictExp":false,"showPredictTeaser":false,"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"iXkD4b9y7RUTfBH2oY8mZg==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"fvu2w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"fvu23":{"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":"445 предложений от 85 банков","text":"445 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1781457223961600-3028825097073167215-balancer-l7leveler-kubr-yp-vla-75-BAL","osagoPlusCashback":{"cashbackPercent":"до 30%","text":"Оформите ОСАГО с кешбэком Плюса"}},{"subtitle":"Предложения от 27 банков","text":"Предложения от 27 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-finsearch/19821552/finance_dAyYWcUHdPqkKvXjKP7m/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_67WJHfWcVIMm8dnmAQWy/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_pN9mmBmZFK5xPJOO9IQW/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_bhx4yB5Exg6lIJ6FQkOo/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_GUk1E1WXSxgFRGUwhLZi/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_iORQxyAv4AL9G7AQS5zA/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_FbtGzUVL6Ixbbdx7fosz/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_rLEuA3AdPSDf5Z8dLS9N/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_zDhcp82mPUkrw7TQyGCD/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_3LkcdL53T7aLGLZg6429/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_yUO5Uk0fop69AvvDCD85/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_23JPL9u4iDigZl0bPyn6/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_pmyoPM0wRRmXQV9XER12/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_KIlGFDHEoCVY6P4Xsl6U/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_8Tf112UpjyIRvGt29rXp/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_DLoY2o8D1kghiUE9ZSCd/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_b469uSyb4VBAFltc0RXl/105x105","https://avatars.mds.yandex.net/get-finsearch/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_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":"fvu2w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"fvu24":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Колумбус","title":"Колумбус","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Колумбус","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20MTLR&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":"fvu2w06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}