Стоимость акции МТС (MTSS) за последний месяц опустилась на 1,95 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
MTSSМТСБиржа MOEX, время открытия 17:10, дата 04.04.2026
{"l89f0":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BMTSS%26ncrnd%3D63544","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%2BMTSS%26ncrnd%3D63544&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":"1775312805703268-7457568702813651155-balancer-l7leveler-kubr-yp-sas-250-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки MTSS","reqid":"1775312805703268-7457568702813651155-balancer-l7leveler-kubr-yp-sas-250-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки MTSS\"}","counters":{"type":"b","data":{"$header":"l89fz000","logo":"l89fz001","advanced-search":"l89fz002","login":"l89fz004","usermenu":"l89fz005","market-cart":"l89fz007","more-button":"l89fz008","cbir":"l89fz009","clear":"l89fz00a","submit":"l89fz00b","alice":"l89fz00c","favorites":"l89fz00d","weather-informer":"l89fz00e","$navigation":"l89fz00f","item":"l89fz01i","tab-search":"l89fz011","tab-alice_chat":"l89fz013","tab-finance":"l89fz015","tab-images":"l89fz017","tab-video":"l89fz019","tab-maps":"l89fz01b","tab-shopping":"l89fz01d","tab-realty":"l89fz01f","tab-translate":"l89fz01h","tab-all":"l89fz01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"3995723461775312779"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"l89fw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"l89f1":{"state":{"title":"Акции МТС (MTSS)","subtitle":"Стоимость акции МТС (MTSS) за последний месяц опустилась на 1,95 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":"l89fw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"l89f2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"8310","open":"224.05","close":"224","value":"224","low":"223.95","high":"224.15","ts":"1775225100"},{"volume":"4450","open":"223.95","close":"223.9","value":"223.9","low":"223.9","high":"224.1","ts":"1775225400"},{"volume":"16910","open":"223.9","close":"223.9","value":"223.9","low":"223.9","high":"224","ts":"1775225700"},{"volume":"8350","open":"223.75","close":"223.7","value":"223.7","low":"223.7","high":"223.8","ts":"1775226000"},{"volume":"7460","open":"224.1","close":"223.9","value":"223.9","low":"223.85","high":"224.15","ts":"1775226300"},{"volume":"3250","open":"223.7","close":"223.8","value":"223.8","low":"223.7","high":"223.9","ts":"1775226600"},{"volume":"13080","open":"223.7","close":"223.55","value":"223.55","low":"223.55","high":"223.75","ts":"1775226900"},{"volume":"5020","open":"223.55","close":"223.55","value":"223.55","low":"223.55","high":"223.7","ts":"1775227200"},{"volume":"4340","open":"223.55","close":"223.6","value":"223.6","low":"223.55","high":"223.75","ts":"1775227500"},{"volume":"3120","open":"223.6","close":"223.5","value":"223.5","low":"223.5","high":"223.7","ts":"1775227800"},{"volume":"4350","open":"223.7","close":"223.6","value":"223.6","low":"223.6","high":"223.75","ts":"1775228100"},{"volume":"1510","open":"223.8","close":"223.9","value":"223.9","low":"223.8","high":"224","ts":"1775228400"},{"volume":"940","open":"224","close":"223.95","value":"223.95","low":"223.95","high":"224","ts":"1775228700"},{"volume":"1280","open":"224.05","close":"223.95","value":"223.95","low":"223.95","high":"224.05","ts":"1775229000"},{"volume":"3310","open":"224.1","close":"224.05","value":"224.05","low":"224","high":"224.1","ts":"1775229300"},{"volume":"800","open":"224.2","close":"224.1","value":"224.1","low":"224.1","high":"224.2","ts":"1775229600"},{"volume":"2490","open":"224","close":"224","value":"224","low":"224","high":"224.05","ts":"1775229900"},{"volume":"880","open":"224","close":"223.95","value":"223.95","low":"223.95","high":"224.05","ts":"1775230200"},{"volume":"300","open":"223.9","close":"223.95","value":"223.95","low":"223.9","high":"223.95","ts":"1775230500"},{"volume":"410","open":"223.95","close":"223.95","value":"223.95","low":"223.95","high":"223.95","ts":"1775230800"},{"volume":"800","open":"223.9","close":"223.9","value":"223.9","low":"223.9","high":"224","ts":"1775231100"},{"volume":"910","open":"223.9","close":"223.9","value":"223.9","low":"223.9","high":"223.9","ts":"1775231400"},{"volume":"50","open":"224","close":"224","value":"224","low":"224","high":"224","ts":"1775231700"},{"volume":"100","open":"224.05","close":"224.05","value":"224.05","low":"223.95","high":"224.05","ts":"1775232000"},{"volume":"160","open":"224.15","close":"224.15","value":"224.15","low":"224.15","high":"224.15","ts":"1775232300"},{"volume":"120","open":"224.05","close":"224.1","value":"224.1","low":"224.05","high":"224.1","ts":"1775232600"},{"volume":"80","open":"224.05","close":"224","value":"224","low":"224","high":"224.15","ts":"1775232900"},{"volume":"1140","open":"224","close":"224","value":"224","low":"223.9","high":"224","ts":"1775233200"},{"volume":"190","open":"224.1","close":"224.1","value":"224.1","low":"224.1","high":"224.1","ts":"1775233500"},{"volume":"120","open":"224.15","close":"224.1","value":"224.1","low":"224.1","high":"224.15","ts":"1775233800"},{"volume":"50","open":"224.1","close":"224.15","value":"224.15","low":"224.1","high":"224.15","ts":"1775234100"},{"volume":"800","open":"224.05","close":"224","value":"224","low":"224","high":"224.05","ts":"1775234400"},{"volume":"220","open":"224","close":"224.05","value":"224.05","low":"224","high":"224.05","ts":"1775234700"},{"volume":"470","open":"224","close":"224.05","value":"224.05","low":"224","high":"224.05","ts":"1775235000"},{"volume":"600","open":"224.1","close":"224","value":"224","low":"224","high":"224.15","ts":"1775235300"},{"volume":"60","open":"224.1","close":"224","value":"224","low":"224","high":"224.1","ts":"1775235600"},{"volume":"170","open":"224.05","close":"224.05","value":"224.05","low":"224.05","high":"224.05","ts":"1775235900"},{"volume":"550","open":"224.1","close":"224.15","value":"224.15","low":"224.1","high":"224.15","ts":"1775236200"},{"volume":"340","open":"224.15","close":"224.15","value":"224.15","low":"224.15","high":"224.15","ts":"1775236500"},{"volume":"80","open":"224.15","close":"224.15","value":"224.15","low":"224.05","high":"224.15","ts":"1775236800"},{"volume":"120","open":"224.15","close":"224.15","value":"224.15","low":"224.15","high":"224.15","ts":"1775237100"},{"volume":"240","open":"224.1","close":"224.15","value":"224.15","low":"224.1","high":"224.15","ts":"1775237400"},{"volume":"250","open":"224.2","close":"224.2","value":"224.2","low":"224.2","high":"224.2","ts":"1775237700"},{"volume":"5110","open":"224.2","close":"224.2","value":"224.2","low":"224.05","high":"224.2","ts":"1775238000"},{"volume":"30","open":"224.35","close":"224.35","value":"224.35","low":"224.35","high":"224.35","ts":"1775238300"},{"volume":"40","open":"224.35","close":"224.3","value":"224.3","low":"224.3","high":"224.35","ts":"1775238600"},{"volume":"170","open":"224.25","close":"224.2","value":"224.2","low":"224.2","high":"224.3","ts":"1775238900"},{"volume":"270","open":"224.25","close":"224.15","value":"224.15","low":"224.15","high":"224.25","ts":"1775239200"},{"volume":"480","open":"224.15","close":"224.15","value":"224.15","low":"224.15","high":"224.25","ts":"1775239500"},{"volume":"10","open":"224.25","close":"224.25","value":"224.25","low":"224.25","high":"224.25","ts":"1775239800"},{"volume":"440","open":"224.3","close":"224.3","value":"224.3","low":"224.2","high":"224.3","ts":"1775240100"},{"volume":"690","open":"224.2","close":"224.1","value":"224.1","low":"224.1","high":"224.2","ts":"1775240400"},{"volume":"2130","open":"224.15","close":"224.1","value":"224.1","low":"224.05","high":"224.2","ts":"1775240700"},{"volume":"210","open":"224.2","close":"224.25","value":"224.25","low":"224.2","high":"224.25","ts":"1775241000"},{"volume":"30","open":"224.2","close":"224.2","value":"224.2","low":"224.2","high":"224.2","ts":"1775241300"},{"volume":"10","open":"224.25","close":"224.25","value":"224.25","low":"224.25","high":"224.25","ts":"1775241600"},{"volume":"10","open":"224.2","close":"224.2","value":"224.2","low":"224.2","high":"224.2","ts":"1775241900"},{"volume":"10","open":"224.2","close":"224.2","value":"224.2","low":"224.2","high":"224.2","ts":"1775242200"},{"volume":"120","open":"224.2","close":"224.2","value":"224.2","low":"224.2","high":"224.2","ts":"1775242500"},{"volume":"350","open":"224.1","close":"224.15","value":"224.15","low":"224.1","high":"224.2","ts":"1775242800"},{"volume":"100","open":"224.2","close":"224.2","value":"224.2","low":"224.1","high":"224.2","ts":"1775243100"},{"volume":"260","open":"224.15","close":"224.15","value":"224.15","low":"224.15","high":"224.2","ts":"1775243400"},{"volume":"20","open":"224.15","close":"224.15","value":"224.15","low":"224.15","high":"224.15","ts":"1775243700"},{"volume":"340","open":"224.2","close":"224.15","value":"224.15","low":"224.1","high":"224.2","ts":"1775244000"},{"volume":"320","open":"224.15","close":"224.15","value":"224.15","low":"224.15","high":"224.2","ts":"1775244300"},{"volume":"10","open":"224.2","close":"224.2","value":"224.2","low":"224.2","high":"224.2","ts":"1775244600"},{"volume":"480","open":"224.2","close":"224.2","value":"224.2","low":"224.2","high":"224.2","ts":"1775244900"},{"volume":"690","open":"224.15","close":"224.2","value":"224.2","low":"224.15","high":"224.2","ts":"1775245200"},{"volume":"2040","open":"224.2","close":"224.2","value":"224.2","low":"224.1","high":"224.2","ts":"1775245500"},{"volume":"250","open":"224.15","close":"224.1","value":"224.1","low":"224.1","high":"224.15","ts":"1775245800"},{"volume":"430","open":"224.15","close":"224.1","value":"224.1","low":"224.1","high":"224.15","ts":"1775246100"},{"volume":"100","open":"224.15","close":"224.1","value":"224.1","low":"224.1","high":"224.15","ts":"1775246400"},{"volume":"200","open":"224.15","close":"224.15","value":"224.15","low":"224.15","high":"224.15","ts":"1775246700"},{"volume":"290","open":"224.15","close":"224.2","value":"224.2","low":"224.1","high":"224.2","ts":"1775247000"},{"volume":"20","open":"224.2","close":"224.2","value":"224.2","low":"224.2","high":"224.2","ts":"1775247300"},{"volume":"200","open":"224.2","close":"224.2","value":"224.2","low":"224.2","high":"224.2","ts":"1775247600"},{"volume":"1070","open":"224.2","close":"224.2","value":"224.2","low":"224.15","high":"224.2","ts":"1775247900"},{"volume":"620","open":"224.15","close":"224.25","value":"224.25","low":"224.15","high":"224.25","ts":"1775248200"},{"volume":"300","open":"224.15","close":"224.2","value":"224.2","low":"224.15","high":"224.2","ts":"1775248500"},{"volume":"610","open":"224.25","close":"224.2","value":"224.2","low":"224.2","high":"224.25","ts":"1775248800"},{"volume":"250","open":"224.25","close":"224.25","value":"224.25","low":"224.2","high":"224.3","ts":"1775249100"},{"volume":"70","open":"224.8","close":"224.8","value":"224.8","low":"224.8","high":"224.8","ts":"1775285700"},{"volume":"130","open":"224.9","close":"225.05","value":"225.05","low":"224.9","high":"225.1","ts":"1775286000"},{"volume":"250","open":"224.95","close":"225","value":"225","low":"224.95","high":"225","ts":"1775286300"},{"volume":"500","open":"224.8","close":"224.75","value":"224.75","low":"224.75","high":"224.8","ts":"1775286600"},{"volume":"210","open":"224.65","close":"224.8","value":"224.8","low":"224.6","high":"224.8","ts":"1775286900"},{"volume":"40","open":"224.55","close":"224.45","value":"224.45","low":"224.45","high":"224.55","ts":"1775287200"},{"volume":"90","open":"224.6","close":"224.55","value":"224.55","low":"224.55","high":"224.6","ts":"1775287500"},{"volume":"30","open":"224.55","close":"224.55","value":"224.55","low":"224.55","high":"224.55","ts":"1775287800"},{"volume":"20","open":"224.4","close":"224.45","value":"224.45","low":"224.4","high":"224.45","ts":"1775288100"},{"volume":"130","open":"224.45","close":"224.35","value":"224.35","low":"224.35","high":"224.45","ts":"1775288400"},{"volume":"30","open":"224.35","close":"224.4","value":"224.4","low":"224.35","high":"224.4","ts":"1775288700"},{"volume":"330","open":"224.4","close":"224.35","value":"224.35","low":"224.35","high":"224.4","ts":"1775289000"},{"volume":"10","open":"224.4","close":"224.4","value":"224.4","low":"224.4","high":"224.4","ts":"1775289300"},{"volume":"20","open":"224.35","close":"224.35","value":"224.35","low":"224.35","high":"224.35","ts":"1775289600"},{"volume":"20","open":"224.4","close":"224.3","value":"224.3","low":"224.3","high":"224.4","ts":"1775289900"},{"volume":"100","open":"224.4","close":"224.4","value":"224.4","low":"224.4","high":"224.4","ts":"1775290200"},{"volume":"10","open":"224.4","close":"224.4","value":"224.4","low":"224.4","high":"224.4","ts":"1775290500"},{"volume":"10","open":"224.4","close":"224.4","value":"224.4","low":"224.4","high":"224.4","ts":"1775290800"},{"volume":"40","open":"224.55","close":"224.5","value":"224.5","low":"224.5","high":"224.55","ts":"1775291100"},{"volume":"4030","open":"224.5","close":"224.7","value":"224.7","low":"224.5","high":"224.7","ts":"1775291400"},{"volume":"100","open":"224.65","close":"224.5","value":"224.5","low":"224.5","high":"224.65","ts":"1775291700"},{"volume":"100","open":"224.65","close":"224.65","value":"224.65","low":"224.65","high":"224.65","ts":"1775292000"},{"volume":"30","open":"224.55","close":"224.55","value":"224.55","low":"224.55","high":"224.55","ts":"1775292300"},{"volume":"50","open":"224.6","close":"224.65","value":"224.65","low":"224.6","high":"224.65","ts":"1775292600"},{"volume":"30","open":"224.65","close":"224.7","value":"224.7","low":"224.65","high":"224.7","ts":"1775292900"},{"volume":"20","open":"224.7","close":"224.7","value":"224.7","low":"224.7","high":"224.7","ts":"1775293200"},{"volume":"30","open":"224.7","close":"224.55","value":"224.55","low":"224.55","high":"224.7","ts":"1775293500"},{"volume":"150","open":"224.7","close":"224.6","value":"224.6","low":"224.6","high":"224.7","ts":"1775293800"},{"volume":"40","open":"224.7","close":"224.7","value":"224.7","low":"224.7","high":"224.7","ts":"1775294100"},{"volume":"40","open":"224.7","close":"224.7","value":"224.7","low":"224.7","high":"224.7","ts":"1775294400"},{"volume":"20","open":"224.7","close":"224.7","value":"224.7","low":"224.7","high":"224.7","ts":"1775294700"},{"volume":"380","open":"224.5","close":"224.6","value":"224.6","low":"224.5","high":"224.6","ts":"1775295000"},{"volume":"170","open":"224.6","close":"224.6","value":"224.6","low":"224.6","high":"224.6","ts":"1775295300"},{"volume":"10","open":"224.7","close":"224.7","value":"224.7","low":"224.7","high":"224.7","ts":"1775295600"},{"volume":"40","open":"224.7","close":"224.7","value":"224.7","low":"224.7","high":"224.7","ts":"1775295900"},{"volume":"10","open":"224.6","close":"224.6","value":"224.6","low":"224.6","high":"224.6","ts":"1775296200"},{"volume":"1010","open":"224.55","close":"224.45","value":"224.45","low":"224.45","high":"224.55","ts":"1775296500"},{"volume":"20","open":"224.65","close":"224.65","value":"224.65","low":"224.65","high":"224.65","ts":"1775296800"},{"volume":"50","open":"224.55","close":"224.55","value":"224.55","low":"224.55","high":"224.55","ts":"1775297100"},{"volume":"90","open":"224.55","close":"224.6","value":"224.6","low":"224.55","high":"224.6","ts":"1775297400"},{"volume":"20","open":"224.5","close":"224.5","value":"224.5","low":"224.5","high":"224.5","ts":"1775297700"},{"volume":"10","open":"224.6","close":"224.6","value":"224.6","low":"224.6","high":"224.6","ts":"1775298000"},{"volume":"30","open":"224.65","close":"224.65","value":"224.65","low":"224.65","high":"224.65","ts":"1775298300"},{"volume":"400","open":"224.65","close":"224.55","value":"224.55","low":"224.55","high":"224.65","ts":"1775298600"},{"volume":"20","open":"224.65","close":"224.65","value":"224.65","low":"224.65","high":"224.65","ts":"1775298900"},{"volume":"20","open":"224.55","close":"224.65","value":"224.65","low":"224.55","high":"224.65","ts":"1775299200"},{"volume":"120","open":"224.55","close":"224.55","value":"224.55","low":"224.55","high":"224.55","ts":"1775299500"},{"volume":"20","open":"224.7","close":"224.7","value":"224.7","low":"224.7","high":"224.7","ts":"1775299800"},{"volume":"40","open":"224.65","close":"224.7","value":"224.7","low":"224.65","high":"224.7","ts":"1775300100"},{"volume":"170","open":"224.7","close":"224.65","value":"224.65","low":"224.65","high":"224.7","ts":"1775300400"},{"volume":"10","open":"224.7","close":"224.7","value":"224.7","low":"224.7","high":"224.7","ts":"1775300700"},{"volume":"10","open":"224.65","close":"224.65","value":"224.65","low":"224.65","high":"224.65","ts":"1775301000"},{"volume":"10","open":"224.65","close":"224.65","value":"224.65","low":"224.65","high":"224.65","ts":"1775301300"},{"volume":"10","open":"224.7","close":"224.7","value":"224.7","low":"224.7","high":"224.7","ts":"1775301600"},{"volume":"230","open":"224.65","close":"224.7","value":"224.7","low":"224.65","high":"224.7","ts":"1775301900"},{"volume":"100","open":"224.65","close":"224.7","value":"224.7","low":"224.65","high":"224.7","ts":"1775302200"},{"volume":"110","open":"224.95","close":"224.95","value":"224.95","low":"224.95","high":"224.95","ts":"1775302500"},{"volume":"20","open":"224.85","close":"224.85","value":"224.85","low":"224.85","high":"224.85","ts":"1775302800"},{"volume":"100","open":"224.9","close":"224.9","value":"224.9","low":"224.9","high":"224.9","ts":"1775303100"},{"volume":"20","open":"224.9","close":"224.9","value":"224.9","low":"224.9","high":"224.9","ts":"1775303400"},{"volume":"50","open":"224.9","close":"224.8","value":"224.8","low":"224.8","high":"224.9","ts":"1775303700"},{"volume":"10","open":"224.85","close":"224.85","value":"224.85","low":"224.85","high":"224.85","ts":"1775304000"},{"volume":"40","open":"224.85","close":"224.8","value":"224.8","low":"224.8","high":"224.9","ts":"1775304300"},{"volume":"100","open":"224.9","close":"224.9","value":"224.9","low":"224.9","high":"224.9","ts":"1775304600"},{"volume":"610","open":"224.8","close":"224.85","value":"224.85","low":"224.8","high":"224.85","ts":"1775304900"},{"volume":"200","open":"224.85","close":"224.85","value":"224.85","low":"224.85","high":"224.85","ts":"1775305200"},{"volume":"440","open":"224.85","close":"224.8","value":"224.8","low":"224.8","high":"224.85","ts":"1775305500"},{"volume":"60","open":"224.8","close":"224.9","value":"224.9","low":"224.8","high":"224.9","ts":"1775305800"},{"volume":"10","open":"224.9","close":"224.9","value":"224.9","low":"224.9","high":"224.9","ts":"1775306100"},{"volume":"20","open":"224.9","close":"224.8","value":"224.8","low":"224.8","high":"224.9","ts":"1775306400"},{"volume":"270","open":"224.8","close":"224.85","value":"224.85","low":"224.8","high":"224.85","ts":"1775306700"},{"volume":"490","open":"224.85","close":"224.8","value":"224.8","low":"224.8","high":"224.85","ts":"1775307000"},{"volume":"130","open":"224.85","close":"224.85","value":"224.85","low":"224.85","high":"224.85","ts":"1775307300"},{"volume":"20","open":"224.8","close":"224.8","value":"224.8","low":"224.8","high":"224.8","ts":"1775307600"},{"volume":"80","open":"224.9","close":"224.8","value":"224.8","low":"224.8","high":"224.9","ts":"1775307900"},{"volume":"10","open":"224.75","close":"224.75","value":"224.75","low":"224.75","high":"224.75","ts":"1775308200"},{"volume":"220","open":"224.8","close":"224.8","value":"224.8","low":"224.8","high":"224.8","ts":"1775308500"},{"volume":"200","open":"224.85","close":"224.85","value":"224.85","low":"224.85","high":"224.85","ts":"1775308800"},{"volume":"50","open":"224.7","close":"224.7","value":"224.7","low":"224.7","high":"224.85","ts":"1775309100"},{"volume":"20","open":"224.75","close":"224.75","value":"224.75","low":"224.75","high":"224.75","ts":"1775309400"},{"volume":"10","open":"224.75","close":"224.75","value":"224.75","low":"224.75","high":"224.75","ts":"1775309700"},{"volume":"40","open":"224.85","close":"224.85","value":"224.85","low":"224.85","high":"224.85","ts":"1775310000"},{"volume":"20","open":"224.85","close":"224.85","value":"224.85","low":"224.85","high":"224.85","ts":"1775310300"},{"volume":"60","open":"224.85","close":"224.85","value":"224.85","low":"224.85","high":"224.85","ts":"1775310600"},{"volume":"800","open":"224.8","close":"224.85","value":"224.85","low":"224.7","high":"224.85","ts":"1775310900"},{"volume":"420","open":"224.85","close":"224.8","value":"224.8","low":"224.7","high":"224.85","ts":"1775311200"},{"volume":"90","open":"224.7","close":"224.7","value":"224.7","low":"224.7","high":"224.7","ts":"1775311500"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"40","open":"222.7","close":"222.65","value":"222.65","low":"222.65","high":"222.7","ts":"1774706400"},{"volume":"60","open":"222.7","close":"222.75","value":"222.75","low":"222.7","high":"222.75","ts":"1774710000"},{"volume":"410","open":"222.75","close":"222.75","value":"222.75","low":"222.75","high":"222.75","ts":"1774764000"},{"volume":"10","open":"222.8","close":"222.8","value":"222.8","low":"222.8","high":"222.8","ts":"1774767600"},{"volume":"50","open":"222.95","close":"222.95","value":"222.95","low":"222.9","high":"222.95","ts":"1774771200"},{"volume":"160","open":"222.7","close":"222.75","value":"222.75","low":"222.7","high":"222.75","ts":"1774774800"},{"volume":"40","open":"222.85","close":"222.85","value":"222.85","low":"222.85","high":"222.85","ts":"1774778400"},{"volume":"1490","open":"222.85","close":"222.95","value":"222.95","low":"222.85","high":"222.95","ts":"1774782000"},{"volume":"70","open":"223.05","close":"223.05","value":"223.05","low":"223.05","high":"223.05","ts":"1774785600"},{"volume":"40","open":"223.1","close":"223.15","value":"223.15","low":"223.1","high":"223.15","ts":"1774789200"},{"volume":"10","open":"223.3","close":"223.3","value":"223.3","low":"223.3","high":"223.3","ts":"1774792800"},{"volume":"50","open":"223.25","close":"223.2","value":"223.2","low":"223.2","high":"223.25","ts":"1774796400"},{"volume":"380","open":"223.25","close":"223.25","value":"223.25","low":"223.25","high":"223.25","ts":"1774839600"},{"volume":"10","open":"223.4","close":"223.4","value":"223.4","low":"223.4","high":"223.4","ts":"1774843200"},{"volume":"730","open":"222.7","close":"222.7","value":"222.7","low":"222.65","high":"222.75","ts":"1774846800"},{"volume":"110","open":"222.4","close":"222.45","value":"222.45","low":"222.35","high":"222.45","ts":"1774850400"},{"volume":"770","open":"222.3","close":"222.25","value":"222.25","low":"222.25","high":"222.3","ts":"1774854000"},{"volume":"450","open":"223.2","close":"222.9","value":"222.9","low":"222.9","high":"223.2","ts":"1774857600"},{"volume":"1730","open":"223.1","close":"223.05","value":"223.05","low":"223.05","high":"223.2","ts":"1774861200"},{"volume":"3030","open":"223.65","close":"223.75","value":"223.75","low":"223.65","high":"223.8","ts":"1774864800"},{"volume":"180","open":"223.4","close":"223.4","value":"223.4","low":"223.4","high":"223.5","ts":"1774868400"},{"volume":"50","open":"222.9","close":"222.95","value":"222.95","low":"222.9","high":"222.95","ts":"1774872000"},{"volume":"1210","open":"222.5","close":"222.5","value":"222.5","low":"222.45","high":"222.5","ts":"1774875600"},{"volume":"4570","open":"223.5","close":"223.65","value":"223.65","low":"223.5","high":"223.65","ts":"1774879200"},{"volume":"10","open":"223.7","close":"223.7","value":"223.7","low":"223.7","high":"223.7","ts":"1774882800"},{"volume":"1330","open":"223.85","close":"223.85","value":"223.85","low":"223.85","high":"223.85","ts":"1774886400"},{"volume":"30","open":"223.8","close":"223.65","value":"223.65","low":"223.65","high":"223.8","ts":"1774890000"},{"volume":"20","open":"223.75","close":"223.75","value":"223.75","low":"223.75","high":"223.75","ts":"1774893600"},{"volume":"30","open":"223.85","close":"223.75","value":"223.75","low":"223.75","high":"223.85","ts":"1774897200"},{"volume":"160","open":"223.8","close":"223.8","value":"223.8","low":"223.8","high":"223.8","ts":"1774900800"},{"volume":"120","open":"223.85","close":"223.85","value":"223.85","low":"223.85","high":"223.85","ts":"1774926000"},{"volume":"390","open":"223.65","close":"223.65","value":"223.65","low":"223.65","high":"223.65","ts":"1774929600"},{"volume":"20","open":"223.7","close":"223.7","value":"223.7","low":"223.7","high":"223.7","ts":"1774933200"},{"volume":"110","open":"223.8","close":"223.75","value":"223.75","low":"223.75","high":"223.8","ts":"1774936800"},{"volume":"2180","open":"224.2","close":"224.2","value":"224.2","low":"224.1","high":"224.25","ts":"1774940400"},{"volume":"9200","open":"224.6","close":"224.65","value":"224.65","low":"224.55","high":"224.75","ts":"1774944000"},{"volume":"2850","open":"225.7","close":"225.65","value":"225.65","low":"225.55","high":"225.7","ts":"1774947600"},{"volume":"350","open":"225.65","close":"225.7","value":"225.7","low":"225.6","high":"225.7","ts":"1774951200"},{"volume":"5280","open":"224.55","close":"224.55","value":"224.55","low":"224.55","high":"224.7","ts":"1774954800"},{"volume":"2750","open":"223.7","close":"223.8","value":"223.8","low":"223.7","high":"223.9","ts":"1774958400"},{"volume":"3070","open":"223.35","close":"223.3","value":"223.3","low":"223.25","high":"223.4","ts":"1774962000"},{"volume":"1440","open":"223.9","close":"223.95","value":"223.95","low":"223.9","high":"224.05","ts":"1774965600"},{"volume":"310","open":"224.5","close":"224.5","value":"224.5","low":"224.5","high":"224.5","ts":"1774969200"},{"volume":"60","open":"224.4","close":"224.6","value":"224.6","low":"224.4","high":"224.6","ts":"1774972800"},{"volume":"30","open":"224.7","close":"224.7","value":"224.7","low":"224.7","high":"224.7","ts":"1774976400"},{"volume":"1000","open":"225","close":"225","value":"225","low":"225","high":"225","ts":"1774980000"},{"volume":"90","open":"224.7","close":"224.7","value":"224.7","low":"224.7","high":"224.7","ts":"1774983600"},{"volume":"30","open":"224.85","close":"224.85","value":"224.85","low":"224.85","high":"224.85","ts":"1774987200"},{"volume":"710","open":"225.45","close":"225.45","value":"225.45","low":"225.45","high":"225.45","ts":"1775012400"},{"volume":"10","open":"224.7","close":"224.7","value":"224.7","low":"224.7","high":"224.7","ts":"1775016000"},{"volume":"110","open":"224.75","close":"224.95","value":"224.95","low":"224.75","high":"224.95","ts":"1775019600"},{"volume":"2560","open":"225.2","close":"225.25","value":"225.25","low":"225.05","high":"225.25","ts":"1775023200"},{"volume":"60","open":"226.55","close":"226.55","value":"226.55","low":"226.55","high":"226.55","ts":"1775026800"},{"volume":"1240","open":"226.35","close":"226.3","value":"226.3","low":"226.3","high":"226.35","ts":"1775030400"},{"volume":"4470","open":"227.2","close":"227.1","value":"227.1","low":"227.1","high":"227.25","ts":"1775034000"},{"volume":"1230","open":"226.7","close":"226.65","value":"226.65","low":"226.65","high":"226.75","ts":"1775037600"},{"volume":"1980","open":"225.35","close":"225.3","value":"225.3","low":"225.3","high":"225.4","ts":"1775041200"},{"volume":"1380","open":"225.1","close":"225","value":"225","low":"225","high":"225.1","ts":"1775044800"},{"volume":"1270","open":"225.25","close":"225.25","value":"225.25","low":"225.25","high":"225.35","ts":"1775048400"},{"volume":"2680","open":"224.9","close":"224.8","value":"224.8","low":"224.8","high":"224.9","ts":"1775052000"},{"volume":"580","open":"225.1","close":"225.1","value":"225.1","low":"225.1","high":"225.1","ts":"1775055600"},{"volume":"320","open":"225.8","close":"225.8","value":"225.8","low":"225.8","high":"225.85","ts":"1775059200"},{"volume":"30","open":"225.7","close":"225.8","value":"225.8","low":"225.7","high":"225.8","ts":"1775062800"},{"volume":"30","open":"226.15","close":"226.15","value":"226.15","low":"226.15","high":"226.15","ts":"1775066400"},{"volume":"100","open":"226.3","close":"226.3","value":"226.3","low":"226.3","high":"226.3","ts":"1775070000"},{"volume":"100","open":"226.25","close":"226.25","value":"226.25","low":"226.25","high":"226.25","ts":"1775073600"},{"volume":"290","open":"225.65","close":"225.65","value":"225.65","low":"225.65","high":"225.65","ts":"1775098800"},{"volume":"830","open":"225.75","close":"225.85","value":"225.85","low":"225.7","high":"225.85","ts":"1775102400"},{"volume":"110","open":"225.8","close":"225.75","value":"225.75","low":"225.75","high":"225.8","ts":"1775106000"},{"volume":"2500","open":"225.5","close":"225.65","value":"225.65","low":"225.5","high":"225.65","ts":"1775109600"},{"volume":"350","open":"225.4","close":"225.3","value":"225.3","low":"225.3","high":"225.4","ts":"1775113200"},{"volume":"1500","open":"225.05","close":"225.05","value":"225.05","low":"225.05","high":"225.1","ts":"1775116800"},{"volume":"3610","open":"224.55","close":"224.65","value":"224.65","low":"224.55","high":"224.75","ts":"1775120400"},{"volume":"780","open":"224.4","close":"224.4","value":"224.4","low":"224.4","high":"224.4","ts":"1775124000"},{"volume":"820","open":"224.35","close":"224.3","value":"224.3","low":"224.3","high":"224.4","ts":"1775127600"},{"volume":"5220","open":"224.4","close":"224.3","value":"224.3","low":"224.3","high":"224.4","ts":"1775131200"},{"volume":"820","open":"224.75","close":"224.75","value":"224.75","low":"224.75","high":"224.85","ts":"1775134800"},{"volume":"8850","open":"224.2","close":"224.5","value":"224.5","low":"224.2","high":"224.55","ts":"1775138400"},{"volume":"80","open":"224.95","close":"224.95","value":"224.95","low":"224.95","high":"224.95","ts":"1775142000"},{"volume":"160","open":"225.2","close":"225.2","value":"225.2","low":"225.1","high":"225.2","ts":"1775145600"},{"volume":"20","open":"225.25","close":"225.2","value":"225.2","low":"225.2","high":"225.25","ts":"1775149200"},{"volume":"60","open":"224.85","close":"224.8","value":"224.8","low":"224.8","high":"224.85","ts":"1775152800"},{"volume":"10","open":"224.7","close":"224.7","value":"224.7","low":"224.7","high":"224.7","ts":"1775156400"},{"volume":"2170","open":"224.55","close":"224.8","value":"224.8","low":"224.55","high":"224.8","ts":"1775160000"},{"volume":"130","open":"224.55","close":"224.55","value":"224.55","low":"224.55","high":"224.55","ts":"1775185200"},{"volume":"20","open":"225.25","close":"225.25","value":"225.25","low":"225.25","high":"225.25","ts":"1775188800"},{"volume":"60","open":"225.2","close":"225.35","value":"225.35","low":"225.2","high":"225.35","ts":"1775192400"},{"volume":"700","open":"225.5","close":"225.35","value":"225.35","low":"225.35","high":"225.5","ts":"1775196000"},{"volume":"570","open":"225.3","close":"225.3","value":"225.3","low":"225.25","high":"225.3","ts":"1775199600"},{"volume":"800","open":"224.65","close":"224.7","value":"224.7","low":"224.65","high":"224.7","ts":"1775203200"},{"volume":"1460","open":"223.95","close":"223.95","value":"223.95","low":"223.95","high":"224","ts":"1775206800"},{"volume":"2840","open":"223.9","close":"223.85","value":"223.85","low":"223.85","high":"223.95","ts":"1775210400"},{"volume":"5910","open":"226.6","close":"226.5","value":"226.5","low":"226.5","high":"226.6","ts":"1775214000"},{"volume":"1450","open":"224.95","close":"224.9","value":"224.9","low":"224.9","high":"225.05","ts":"1775217600"},{"volume":"9510","open":"224.1","close":"224","value":"224","low":"224","high":"224.15","ts":"1775221200"},{"volume":"4350","open":"223.7","close":"223.6","value":"223.6","low":"223.6","high":"223.75","ts":"1775224800"},{"volume":"50","open":"224","close":"224","value":"224","low":"224","high":"224","ts":"1775228400"},{"volume":"600","open":"224.1","close":"224","value":"224","low":"224","high":"224.15","ts":"1775232000"},{"volume":"170","open":"224.25","close":"224.2","value":"224.2","low":"224.2","high":"224.3","ts":"1775235600"},{"volume":"120","open":"224.2","close":"224.2","value":"224.2","low":"224.2","high":"224.2","ts":"1775239200"},{"volume":"430","open":"224.15","close":"224.1","value":"224.1","low":"224.1","high":"224.15","ts":"1775242800"},{"volume":"250","open":"224.25","close":"224.25","value":"224.25","low":"224.2","high":"224.3","ts":"1775246400"},{"volume":"70","open":"224.8","close":"224.8","value":"224.8","low":"224.8","high":"224.8","ts":"1775282400"},{"volume":"10","open":"224.4","close":"224.4","value":"224.4","low":"224.4","high":"224.4","ts":"1775286000"},{"volume":"30","open":"224.65","close":"224.7","value":"224.7","low":"224.65","high":"224.7","ts":"1775289600"},{"volume":"1010","open":"224.55","close":"224.45","value":"224.45","low":"224.45","high":"224.55","ts":"1775293200"},{"volume":"40","open":"224.65","close":"224.7","value":"224.7","low":"224.65","high":"224.7","ts":"1775296800"},{"volume":"46030","open":"224.7","close":"224.8","value":"224.8","low":"224.65","high":"225.25","ts":"1775300400"},{"volume":"5930","open":"224.85","close":"224.85","value":"224.85","low":"224.8","high":"224.9","ts":"1775304000"},{"volume":"4940","open":"224.85","close":"224.85","value":"224.85","low":"224.7","high":"224.9","ts":"1775307600"},{"volume":"510","open":"224.85","close":"224.7","value":"224.7","low":"224.7","high":"224.85","ts":"1775311200"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"4743150","open":"227.8","close":"226.65","value":"226.65","low":"223.85","high":"228.9","ts":"1772571600"},{"volume":"5804750","open":"227","close":"228.8","value":"228.8","low":"226.7","high":"230.45","ts":"1772658000"},{"volume":"3782390","open":"228.8","close":"225.9","value":"225.9","low":"224.85","high":"230","ts":"1772744400"},{"volume":"1706850","open":"226","close":"227.3","value":"227.3","low":"224.95","high":"227.9","ts":"1773003600"},{"volume":"126690","open":"227.65","close":"227.65","value":"227.65","low":"227.2","high":"227.8","ts":"1773090000"},{"volume":"2886010","open":"227.65","close":"226.45","value":"226.45","low":"225.1","high":"229.4","ts":"1773176400"},{"volume":"2970340","open":"226.3","close":"226.3","value":"226.3","low":"225.5","high":"227.15","ts":"1773262800"},{"volume":"2297180","open":"226.8","close":"226.45","value":"226.45","low":"225.8","high":"228.2","ts":"1773349200"},{"volume":"262380","open":"226.6","close":"228","value":"228","low":"226.4","high":"228.05","ts":"1773435600"},{"volume":"224840","open":"227.75","close":"228.25","value":"228.25","low":"227.25","high":"228.45","ts":"1773522000"},{"volume":"4086340","open":"227.8","close":"226.55","value":"226.55","low":"226.25","high":"229.9","ts":"1773608400"},{"volume":"3832400","open":"226.55","close":"229","value":"229","low":"226.05","high":"230","ts":"1773694800"},{"volume":"3840330","open":"229.1","close":"227.65","value":"227.65","low":"227.05","high":"231.45","ts":"1773781200"},{"volume":"1476040","open":"228.15","close":"227.7","value":"227.7","low":"226.65","high":"228.25","ts":"1773867600"},{"volume":"2228020","open":"228","close":"227.45","value":"227.45","low":"227","high":"228.5","ts":"1773954000"},{"volume":"3524900","open":"227.45","close":"225.2","value":"225.2","low":"225.1","high":"227.75","ts":"1774213200"},{"volume":"1885250","open":"225.2","close":"226","value":"226","low":"224.15","high":"226.3","ts":"1774299600"},{"volume":"1501980","open":"225.55","close":"225.85","value":"225.85","low":"225.2","high":"226.7","ts":"1774386000"},{"volume":"2537270","open":"226","close":"223.45","value":"223.45","low":"223.1","high":"226.5","ts":"1774472400"},{"volume":"2422450","open":"223.65","close":"222.65","value":"222.65","low":"221.05","high":"225.2","ts":"1774558800"},{"volume":"105420","open":"222","close":"222.75","value":"222.75","low":"222","high":"223.15","ts":"1774645200"},{"volume":"186350","open":"222.75","close":"223.2","value":"223.2","low":"222.15","high":"223.45","ts":"1774731600"},{"volume":"1602190","open":"223.25","close":"223.8","value":"223.8","low":"221.6","high":"224.2","ts":"1774818000"},{"volume":"1977370","open":"223.85","close":"224.85","value":"224.85","low":"222.8","high":"226","ts":"1774904400"},{"volume":"2594320","open":"225.45","close":"226.25","value":"226.25","low":"224.4","high":"227.85","ts":"1774990800"},{"volume":"1278290","open":"225.65","close":"224.8","value":"224.8","low":"223.8","high":"226.35","ts":"1775077200"},{"volume":"2819180","open":"224.55","close":"224.25","value":"224.25","low":"223.5","high":"226.9","ts":"1775163600"},{"volume":"98340","open":"224.8","close":"224.7","value":"224.7","low":"224.25","high":"225.3","ts":"1775250000"}]},{"range":"year","tabText":"Год","data":[{"volume":"6564360","open":"220.55","close":"209.05","value":"209.05","low":"205.05","high":"221.35","ts":"1743714000"},{"volume":"831720","open":"209.05","close":"207.5","value":"207.5","low":"202.65","high":"209.9","ts":"1743800400"},{"volume":"527910","open":"207.5","close":"213.3","value":"213.3","low":"207.5","high":"214.05","ts":"1743886800"},{"volume":"6795840","open":"211.25","close":"204.6","value":"204.6","low":"198","high":"211.25","ts":"1743973200"},{"volume":"3935630","open":"204.8","close":"202.1","value":"202.1","low":"202","high":"210.45","ts":"1744059600"},{"volume":"12164760","open":"201.5","close":"216.05","value":"216.05","low":"200.5","high":"219","ts":"1744146000"},{"volume":"5674060","open":"217","close":"217.8","value":"217.8","low":"214.25","high":"220.5","ts":"1744232400"},{"volume":"4555990","open":"217.35","close":"219.8","value":"219.8","low":"216.85","high":"224","ts":"1744318800"},{"volume":"254920","open":"220.35","close":"221.35","value":"221.35","low":"220.2","high":"221.4","ts":"1744405200"},{"volume":"281830","open":"220.25","close":"221.05","value":"221.05","low":"220.15","high":"221.65","ts":"1744491600"},{"volume":"6148800","open":"221.4","close":"215.5","value":"215.5","low":"213.1","high":"223.35","ts":"1744578000"},{"volume":"371820","open":"214.1","close":"215.5","value":"215.5","low":"214.05","high":"215.8","ts":"1744664400"},{"volume":"3727420","open":"214.75","close":"215.75","value":"215.75","low":"211.5","high":"219.7","ts":"1744750800"},{"volume":"1850520","open":"215.9","close":"217.15","value":"217.15","low":"214.65","high":"217.5","ts":"1744837200"},{"volume":"2229760","open":"215.35","close":"214.35","value":"214.35","low":"212","high":"217.3","ts":"1744923600"},{"volume":"279580","open":"217.65","close":"216.8","value":"216.8","low":"216.5","high":"217.65","ts":"1745182800"},{"volume":"4483560","open":"216.55","close":"216.4","value":"216.4","low":"213.7","high":"218.35","ts":"1745269200"},{"volume":"3478310","open":"216.5","close":"215.95","value":"215.95","low":"213.1","high":"217.5","ts":"1745355600"},{"volume":"2829640","open":"216.3","close":"216.35","value":"216.35","low":"215.1","high":"218","ts":"1745442000"},{"volume":"4367860","open":"216.35","close":"218.9","value":"218.9","low":"216","high":"220","ts":"1745528400"},{"volume":"392590","open":"219.3","close":"219.7","value":"219.7","low":"218.65","high":"220.95","ts":"1745614800"},{"volume":"136940","open":"219.05","close":"219.6","value":"219.6","low":"218.9","high":"220.5","ts":"1745701200"},{"volume":"3598580","open":"219.9","close":"220.05","value":"220.05","low":"217.1","high":"223.25","ts":"1745787600"},{"volume":"3367740","open":"220.1","close":"217.35","value":"217.35","low":"216.7","high":"221.75","ts":"1745874000"},{"volume":"2291930","open":"217","close":"216.3","value":"216.3","low":"213.3","high":"218.1","ts":"1745960400"},{"volume":"1494240","open":"215.85","close":"209.1","value":"209.1","low":"208.65","high":"215.85","ts":"1746133200"},{"volume":"109350","open":"209.15","close":"209.8","value":"209.8","low":"209.05","high":"210.9","ts":"1746219600"},{"volume":"220850","open":"209.8","close":"211.85","value":"211.85","low":"209.2","high":"212.15","ts":"1746306000"},{"volume":"1566720","open":"211.8","close":"208.3","value":"208.3","low":"205.5","high":"212.05","ts":"1746392400"},{"volume":"3075350","open":"208.3","close":"212.85","value":"212.85","low":"205","high":"215.85","ts":"1746478800"},{"volume":"2236440","open":"212.2","close":"215.4","value":"215.4","low":"210.3","high":"217.85","ts":"1746565200"},{"volume":"651800","open":"215.75","close":"215.1","value":"215.1","low":"214.1","high":"218.6","ts":"1746651600"},{"volume":"60080","open":"215.4","close":"215.4","value":"215.4","low":"215","high":"216.8","ts":"1746824400"},{"volume":"169000","open":"216.5","close":"217.2","value":"217.2","low":"216.4","high":"218","ts":"1746910800"},{"volume":"1859810","open":"218.45","close":"220.65","value":"220.65","low":"217.5","high":"220.95","ts":"1746997200"},{"volume":"1530000","open":"221.2","close":"219.3","value":"219.3","low":"217.35","high":"221.35","ts":"1747083600"},{"volume":"1733650","open":"217.1","close":"215.65","value":"215.65","low":"215.6","high":"217.9","ts":"1747170000"},{"volume":"3121670","open":"215.55","close":"218.8","value":"218.8","low":"213","high":"219.5","ts":"1747256400"},{"volume":"2596570","open":"218.75","close":"216.55","value":"216.55","low":"213.5","high":"219.45","ts":"1747342800"},{"volume":"231330","open":"216.55","close":"219.1","value":"219.1","low":"216.55","high":"219.4","ts":"1747429200"},{"volume":"449060","open":"219.4","close":"221.95","value":"221.95","low":"219.25","high":"222.45","ts":"1747515600"},{"volume":"2911970","open":"221.7","close":"216.65","value":"216.65","low":"216.15","high":"222.25","ts":"1747602000"},{"volume":"4314630","open":"216.7","close":"219.9","value":"219.9","low":"215.7","high":"220","ts":"1747688400"},{"volume":"4362870","open":"220.85","close":"216.05","value":"216.05","low":"215","high":"220.85","ts":"1747774800"},{"volume":"4074710","open":"216","close":"217.15","value":"217.15","low":"212.35","high":"218.95","ts":"1747861200"},{"volume":"2527180","open":"216.35","close":"214.5","value":"214.5","low":"214","high":"218.2","ts":"1747947600"},{"volume":"3402210","open":"214.4","close":"210.1","value":"210.1","low":"208.6","high":"214.9","ts":"1748206800"},{"volume":"3735960","open":"210","close":"213","value":"213","low":"208.8","high":"214.3","ts":"1748293200"},{"volume":"3801190","open":"213","close":"217.1","value":"217.1","low":"213","high":"217.5","ts":"1748379600"},{"volume":"3925430","open":"217.8","close":"214","value":"214","low":"213","high":"220","ts":"1748466000"},{"volume":"2073820","open":"214","close":"216.95","value":"216.95","low":"213.75","high":"217.5","ts":"1748552400"},{"volume":"158970","open":"216.95","close":"218.05","value":"218.05","low":"216.95","high":"218.35","ts":"1748638800"},{"volume":"613770","open":"218","close":"214.45","value":"214.45","low":"214","high":"218","ts":"1748725200"},{"volume":"2742530","open":"214.05","close":"218.9","value":"218.9","low":"214.05","high":"219.4","ts":"1748811600"},{"volume":"5149010","open":"218.9","close":"227.9","value":"227.9","low":"218.45","high":"228","ts":"1748898000"},{"volume":"7222120","open":"228.45","close":"226.35","value":"226.35","low":"222.85","high":"232.9","ts":"1748984400"},{"volume":"4662310","open":"226.3","close":"231.9","value":"231.9","low":"225.5","high":"233.35","ts":"1749070800"},{"volume":"9438090","open":"231.9","close":"225.6","value":"225.6","low":"222.7","high":"237","ts":"1749157200"},{"volume":"199320","open":"225.55","close":"227","value":"227","low":"225.55","high":"227.25","ts":"1749243600"},{"volume":"211730","open":"226.95","close":"227.05","value":"227.05","low":"226.2","high":"228","ts":"1749330000"},{"volume":"103900","open":"224.7","close":"224.05","value":"224.05","low":"223.35","high":"224.7","ts":"1749416400"},{"volume":"2766400","open":"224.5","close":"222.7","value":"222.7","low":"222.05","high":"225.9","ts":"1749502800"},{"volume":"3127420","open":"222.75","close":"223.95","value":"223.95","low":"222.3","high":"227.3","ts":"1749589200"},{"volume":"1057080","open":"224","close":"223.9","value":"223.9","low":"223.1","high":"225.55","ts":"1749762000"},{"volume":"145900","open":"223.95","close":"225.1","value":"225.1","low":"223.9","high":"225.4","ts":"1749848400"},{"volume":"257890","open":"225.5","close":"225.95","value":"225.95","low":"224.75","high":"226.85","ts":"1749934800"},{"volume":"1801910","open":"226.45","close":"225.55","value":"225.55","low":"224.05","high":"226.75","ts":"1750021200"},{"volume":"2507580","open":"226","close":"226.05","value":"226.05","low":"225.5","high":"228.25","ts":"1750107600"},{"volume":"1293910","open":"228.4","close":"228.45","value":"228.45","low":"227.25","high":"229.85","ts":"1750194000"},{"volume":"4378000","open":"228.45","close":"229.05","value":"229.05","low":"226.7","high":"230","ts":"1750280400"},{"volume":"2136880","open":"229.45","close":"228.5","value":"228.5","low":"227.1","high":"229.65","ts":"1750366800"},{"volume":"4022870","open":"228.55","close":"227.2","value":"227.2","low":"224.7","high":"229.8","ts":"1750626000"},{"volume":"8943270","open":"227.5","close":"234.95","value":"234.95","low":"225.25","high":"236","ts":"1750712400"},{"volume":"5716400","open":"235.05","close":"235.6","value":"235.6","low":"233.3","high":"237.4","ts":"1750798800"},{"volume":"4757750","open":"236","close":"234","value":"234","low":"232.5","high":"236.65","ts":"1750885200"},{"volume":"2872470","open":"234.65","close":"234.5","value":"234.5","low":"233.6","high":"235.25","ts":"1750971600"},{"volume":"1093190","open":"235","close":"236.3","value":"236.3","low":"234.65","high":"237.2","ts":"1751058000"},{"volume":"648900","open":"236.6","close":"237.15","value":"237.15","low":"236.45","high":"237.5","ts":"1751144400"},{"volume":"6851970","open":"237.1","close":"237.9","value":"237.9","low":"236.3","high":"239.35","ts":"1751230800"},{"volume":"7241030","open":"238.15","close":"236.45","value":"236.45","low":"235.8","high":"238.75","ts":"1751317200"},{"volume":"5837910","open":"236.5","close":"234.1","value":"234.1","low":"231.85","high":"237.45","ts":"1751403600"},{"volume":"1233270","open":"228.35","close":"228.5","value":"228.5","low":"227.15","high":"228.8","ts":"1751490000"},{"volume":"12780920","open":"228","close":"225.5","value":"225.5","low":"224.6","high":"228.3","ts":"1751576400"},{"volume":"215320","open":"218.25","close":"218.25","value":"218.25","low":"218.25","high":"218.25","ts":"1751662800"},{"volume":"23006170","open":"192.3","close":"193.8","value":"193.8","low":"188.7","high":"195.4","ts":"1751835600"},{"volume":"11802520","open":"193.7","close":"195.95","value":"195.95","low":"191.8","high":"198.85","ts":"1751922000"},{"volume":"8421740","open":"195.9","close":"193.95","value":"193.95","low":"191.6","high":"198.9","ts":"1752008400"},{"volume":"4778210","open":"195.35","close":"197","value":"197","low":"193.85","high":"198.45","ts":"1752094800"},{"volume":"4327250","open":"197.05","close":"193.65","value":"193.65","low":"192.95","high":"197.65","ts":"1752181200"},{"volume":"222080","open":"193.6","close":"192.75","value":"192.75","low":"191.15","high":"193.65","ts":"1752267600"},{"volume":"130880","open":"192.75","close":"191.9","value":"191.9","low":"191.55","high":"193","ts":"1752354000"},{"volume":"4726090","open":"192.75","close":"194.4","value":"194.4","low":"189","high":"195.55","ts":"1752440400"},{"volume":"5563290","open":"195.2","close":"200.75","value":"200.75","low":"194.15","high":"201.35","ts":"1752526800"},{"volume":"5618920","open":"200.95","close":"202.15","value":"202.15","low":"200.95","high":"204.8","ts":"1752613200"},{"volume":"4887330","open":"202","close":"202.2","value":"202.2","low":"201.15","high":"206.6","ts":"1752699600"},{"volume":"4219840","open":"202.4","close":"208.65","value":"208.65","low":"202.4","high":"208.85","ts":"1752786000"},{"volume":"622320","open":"208.75","close":"209.95","value":"209.95","low":"208.65","high":"210.95","ts":"1752872400"},{"volume":"213400","open":"210.25","close":"210.4","value":"210.4","low":"209.65","high":"211.5","ts":"1752958800"},{"volume":"3289060","open":"210.45","close":"209.45","value":"209.45","low":"208.05","high":"212.4","ts":"1753045200"},{"volume":"2642700","open":"209.5","close":"210","value":"210","low":"207.15","high":"210.45","ts":"1753131600"},{"volume":"4050020","open":"210","close":"210.85","value":"210.85","low":"210","high":"212.65","ts":"1753218000"},{"volume":"1396110","open":"210.05","close":"211.05","value":"211.05","low":"209.55","high":"211.95","ts":"1753304400"},{"volume":"3321180","open":"210.65","close":"209.35","value":"209.35","low":"208.05","high":"212.2","ts":"1753390800"},{"volume":"72560","open":"210","close":"209.7","value":"209.7","low":"209.2","high":"210.35","ts":"1753477200"},{"volume":"59530","open":"209.7","close":"209.2","value":"209.2","low":"208.6","high":"210","ts":"1753563600"},{"volume":"3226040","open":"209.2","close":"206.75","value":"206.75","low":"206","high":"210","ts":"1753650000"},{"volume":"2271910","open":"208","close":"206.8","value":"206.8","low":"205.2","high":"209.3","ts":"1753736400"},{"volume":"1270190","open":"206.8","close":"205.35","value":"205.35","low":"205","high":"208.05","ts":"1753822800"},{"volume":"3222700","open":"205.35","close":"209.75","value":"209.75","low":"205.05","high":"209.95","ts":"1753909200"},{"volume":"2226190","open":"210.05","close":"208","value":"208","low":"206.65","high":"211.85","ts":"1753995600"},{"volume":"1860130","open":"208","close":"208.2","value":"208.2","low":"207.3","high":"210.1","ts":"1754254800"},{"volume":"3311540","open":"208.8","close":"212.2","value":"212.2","low":"208.2","high":"212.8","ts":"1754341200"},{"volume":"4190070","open":"212.9","close":"213","value":"213","low":"208.85","high":"215.9","ts":"1754427600"},{"volume":"2693370","open":"213.9","close":"217.05","value":"217.05","low":"212.5","high":"217.65","ts":"1754514000"},{"volume":"3524370","open":"217.3","close":"221.95","value":"221.95","low":"216.1","high":"222","ts":"1754600400"},{"volume":"111940","open":"219.4","close":"220.35","value":"220.35","low":"219.25","high":"220.75","ts":"1754859600"},{"volume":"3110920","open":"220.35","close":"221.8","value":"221.8","low":"218.6","high":"223.5","ts":"1754946000"},{"volume":"2228020","open":"222","close":"222.1","value":"222.1","low":"220.4","high":"223.45","ts":"1755032400"},{"volume":"1790320","open":"222.1","close":"222.75","value":"222.75","low":"220","high":"224.5","ts":"1755118800"},{"volume":"1791710","open":"223","close":"224.6","value":"224.6","low":"222.1","high":"225.5","ts":"1755205200"},{"volume":"471350","open":"222.8","close":"222.75","value":"222.75","low":"220.45","high":"223.5","ts":"1755291600"},{"volume":"212360","open":"222.6","close":"222.8","value":"222.8","low":"221.9","high":"223.25","ts":"1755378000"},{"volume":"2339350","open":"221.8","close":"225.1","value":"225.1","low":"221","high":"226.2","ts":"1755464400"},{"volume":"6160270","open":"225.15","close":"225.6","value":"225.6","low":"224.3","high":"230.5","ts":"1755550800"},{"volume":"2846770","open":"225.6","close":"226.25","value":"226.25","low":"224","high":"227.85","ts":"1755637200"},{"volume":"3573650","open":"224.7","close":"223.8","value":"223.8","low":"223.45","high":"227.85","ts":"1755723600"},{"volume":"3294470","open":"223.9","close":"224.9","value":"224.9","low":"223.6","high":"226.5","ts":"1755810000"},{"volume":"58500","open":"225.5","close":"225.2","value":"225.2","low":"224.5","high":"225.5","ts":"1755896400"},{"volume":"142010","open":"225.15","close":"224.4","value":"224.4","low":"223.85","high":"225.45","ts":"1755982800"},{"volume":"73510","open":"220.8","close":"220.3","value":"220.3","low":"220.1","high":"220.85","ts":"1756069200"},{"volume":"2505100","open":"220.3","close":"224","value":"224","low":"218.45","high":"224.1","ts":"1756155600"},{"volume":"51670","open":"224.2","close":"224","value":"224","low":"223.8","high":"224.3","ts":"1756242000"},{"volume":"2851990","open":"224.2","close":"219.9","value":"219.9","low":"219.3","high":"224.7","ts":"1756328400"},{"volume":"1946690","open":"219.9","close":"217.95","value":"217.95","low":"216.8","high":"222.6","ts":"1756414800"},{"volume":"187940","open":"218","close":"218.05","value":"218.05","low":"217.25","high":"218.95","ts":"1756501200"},{"volume":"155370","open":"218.05","close":"219.15","value":"219.15","low":"218","high":"220.1","ts":"1756587600"},{"volume":"1396020","open":"219","close":"218.45","value":"218.45","low":"217.15","high":"221.45","ts":"1756674000"},{"volume":"2039860","open":"218.05","close":"218.35","value":"218.35","low":"216.25","high":"220.3","ts":"1756760400"},{"volume":"1673670","open":"218.4","close":"220","value":"220","low":"217.2","high":"220","ts":"1756846800"},{"volume":"1708120","open":"220","close":"222.15","value":"222.15","low":"219.65","high":"223.45","ts":"1756933200"},{"volume":"179620","open":"223.8","close":"224.5","value":"224.5","low":"223.7","high":"224.65","ts":"1757019600"},{"volume":"48880","open":"224.5","close":"224.95","value":"224.95","low":"224.4","high":"225.25","ts":"1757106000"},{"volume":"86390","open":"225","close":"225.3","value":"225.3","low":"224.9","high":"225.75","ts":"1757192400"},{"volume":"1484900","open":"226","close":"224.15","value":"224.15","low":"223.5","high":"226","ts":"1757278800"},{"volume":"1863540","open":"224.15","close":"223.5","value":"223.5","low":"222.75","high":"225","ts":"1757365200"},{"volume":"3165030","open":"223.95","close":"220","value":"220","low":"219.15","high":"223.95","ts":"1757451600"},{"volume":"1926700","open":"220.05","close":"219.9","value":"219.9","low":"218.55","high":"221.7","ts":"1757538000"},{"volume":"3804280","open":"219.9","close":"213.6","value":"213.6","low":"211.35","high":"220.85","ts":"1757624400"},{"volume":"108610","open":"213.6","close":"213.2","value":"213.2","low":"212.75","high":"213.6","ts":"1757710800"},{"volume":"187590","open":"213.3","close":"214.45","value":"214.45","low":"212.1","high":"214.65","ts":"1757797200"},{"volume":"2689820","open":"214.85","close":"211.75","value":"211.75","low":"210.5","high":"215.6","ts":"1757883600"},{"volume":"2610650","open":"211.7","close":"212.35","value":"212.35","low":"208.65","high":"213.9","ts":"1757970000"},{"volume":"3074760","open":"212.35","close":"214.15","value":"214.15","low":"210.55","high":"215.6","ts":"1758056400"},{"volume":"2043430","open":"211.85","close":"212.2","value":"212.2","low":"209.65","high":"213.25","ts":"1758142800"},{"volume":"2359430","open":"212.3","close":"208.1","value":"208.1","low":"207.65","high":"214.1","ts":"1758229200"},{"volume":"1930400","open":"209.35","close":"208.45","value":"208.45","low":"206.2","high":"209.9","ts":"1758488400"},{"volume":"2632520","open":"209","close":"207.5","value":"207.5","low":"205.15","high":"212.3","ts":"1758574800"},{"volume":"2882550","open":"208","close":"209.25","value":"209.25","low":"205.6","high":"211.75","ts":"1758661200"},{"volume":"590800","open":"206.55","close":"205.95","value":"205.95","low":"205.8","high":"207","ts":"1758747600"},{"volume":"1469580","open":"205.95","close":"207.8","value":"207.8","low":"205.05","high":"208.9","ts":"1758834000"},{"volume":"34070","open":"206.65","close":"208","value":"208","low":"206.65","high":"208.35","ts":"1758920400"},{"volume":"34100","open":"208.5","close":"207.35","value":"207.35","low":"207.2","high":"208.5","ts":"1759006800"},{"volume":"3363860","open":"206.15","close":"207.55","value":"207.55","low":"206.1","high":"210.35","ts":"1759093200"},{"volume":"3695710","open":"207.8","close":"205.05","value":"205.05","low":"202.55","high":"209.45","ts":"1759179600"},{"volume":"2896510","open":"205.55","close":"204.35","value":"204.35","low":"203.15","high":"207.25","ts":"1759266000"},{"volume":"2535230","open":"204.35","close":"202.5","value":"202.5","low":"201","high":"205.35","ts":"1759352400"},{"volume":"2545660","open":"202.6","close":"201","value":"201","low":"200.2","high":"205.1","ts":"1759438800"},{"volume":"412710","open":"201","close":"200.2","value":"200.2","low":"199","high":"201.5","ts":"1759525200"},{"volume":"250670","open":"200.4","close":"200.7","value":"200.7","low":"199.2","high":"200.8","ts":"1759611600"},{"volume":"3206440","open":"201.45","close":"202.75","value":"202.75","low":"199.1","high":"204.15","ts":"1759698000"},{"volume":"3870430","open":"202.75","close":"208.65","value":"208.65","low":"201.05","high":"209.65","ts":"1759784400"},{"volume":"3272120","open":"208.65","close":"204.7","value":"204.7","low":"202.55","high":"209.5","ts":"1759870800"},{"volume":"4828020","open":"204.7","close":"205.2","value":"205.2","low":"198.95","high":"207.5","ts":"1759957200"},{"volume":"3465860","open":"205.85","close":"201.2","value":"201.2","low":"199.9","high":"205.85","ts":"1760043600"},{"volume":"96160","open":"201.05","close":"201.3","value":"201.3","low":"200.2","high":"201.75","ts":"1760130000"},{"volume":"72420","open":"201.45","close":"202.25","value":"202.25","low":"201.4","high":"202.25","ts":"1760216400"},{"volume":"1866300","open":"202.95","close":"200.65","value":"200.65","low":"199.6","high":"203","ts":"1760302800"},{"volume":"1413720","open":"201.7","close":"200.2","value":"200.2","low":"199.7","high":"202.35","ts":"1760389200"},{"volume":"1738590","open":"199.65","close":"200.25","value":"200.25","low":"199.35","high":"202.8","ts":"1760475600"},{"volume":"943200","open":"208.3","close":"210.3","value":"210.3","low":"207.6","high":"211.5","ts":"1760562000"},{"volume":"2488070","open":"210.3","close":"211.3","value":"211.3","low":"207.35","high":"212.7","ts":"1760648400"},{"volume":"313720","open":"211.35","close":"213.05","value":"213.05","low":"211.35","high":"214","ts":"1760734800"},{"volume":"161410","open":"213","close":"211.85","value":"211.85","low":"210.85","high":"213.5","ts":"1760821200"},{"volume":"2057580","open":"213.45","close":"210.5","value":"210.5","low":"209.6","high":"213.45","ts":"1760907600"},{"volume":"3182790","open":"210.55","close":"206.95","value":"206.95","low":"205.2","high":"212.45","ts":"1760994000"},{"volume":"2045300","open":"207.1","close":"206.4","value":"206.4","low":"203.3","high":"209.65","ts":"1761080400"},{"volume":"1737600","open":"203.1","close":"205.45","value":"205.45","low":"203.05","high":"206.6","ts":"1761166800"},{"volume":"2764820","open":"205.45","close":"200.65","value":"200.65","low":"200.5","high":"208.9","ts":"1761253200"},{"volume":"3073081","open":"200.9","close":"199","value":"199","low":"196.65","high":"201.1","ts":"1761512400"},{"volume":"2771140","open":"199.05","close":"200.3","value":"200.3","low":"198","high":"203.2","ts":"1761598800"},{"volume":"1720350","open":"200.75","close":"201.65","value":"201.65","low":"199.6","high":"202.6","ts":"1761685200"},{"volume":"2783400","open":"201.65","close":"204.6","value":"204.6","low":"200.8","high":"205.1","ts":"1761771600"},{"volume":"1549940","open":"204.55","close":"202.55","value":"202.55","low":"200.25","high":"205.55","ts":"1761858000"},{"volume":"448220","open":"202.65","close":"202.95","value":"202.95","low":"202.15","high":"203.65","ts":"1761944400"},{"volume":"469350","open":"202.55","close":"204.7","value":"204.7","low":"202.55","high":"206.1","ts":"1762117200"},{"volume":"1209680","open":"204.5","close":"204.5","value":"204.5","low":"203.05","high":"206.8","ts":"1762290000"},{"volume":"3584890","open":"204.7","close":"203.1","value":"203.1","low":"199.25","high":"205.2","ts":"1762376400"},{"volume":"1904670","open":"203.05","close":"205.75","value":"205.75","low":"201.6","high":"206.45","ts":"1762462800"},{"volume":"108190","open":"205.8","close":"205.85","value":"205.85","low":"204.55","high":"205.95","ts":"1762549200"},{"volume":"91490","open":"205.9","close":"206.4","value":"206.4","low":"205.5","high":"206.8","ts":"1762635600"},{"volume":"2873970","open":"207.1","close":"205.6","value":"205.6","low":"203.3","high":"210.2","ts":"1762722000"},{"volume":"2688720","open":"205.4","close":"204.75","value":"204.75","low":"203.05","high":"206.35","ts":"1762808400"},{"volume":"1058260","open":"204.75","close":"204","value":"204","low":"203","high":"204.9","ts":"1762894800"},{"volume":"4327300","open":"204","close":"204.6","value":"204.6","low":"203","high":"206.2","ts":"1762981200"},{"volume":"1665590","open":"204.6","close":"204.4","value":"204.4","low":"203.25","high":"205.85","ts":"1763067600"},{"volume":"86890","open":"204.2","close":"204.4","value":"204.4","low":"203.2","high":"204.6","ts":"1763154000"},{"volume":"53700","open":"203.65","close":"204.2","value":"204.2","low":"203.6","high":"204.25","ts":"1763240400"},{"volume":"95220","open":"203.65","close":"203.45","value":"203.45","low":"202.95","high":"203.65","ts":"1763326800"},{"volume":"3852780","open":"203.95","close":"205.45","value":"205.45","low":"202.55","high":"207.6","ts":"1763413200"},{"volume":"3417770","open":"205.4","close":"209.65","value":"209.65","low":"205.1","high":"213.5","ts":"1763499600"},{"volume":"2516630","open":"209.15","close":"213.4","value":"213.4","low":"207.75","high":"213.95","ts":"1763586000"},{"volume":"2502170","open":"213.4","close":"210.7","value":"210.7","low":"208.15","high":"213.4","ts":"1763672400"},{"volume":"3097030","open":"211.85","close":"208.95","value":"208.95","low":"207.6","high":"212.9","ts":"1763931600"},{"volume":"14770","open":"211.8","close":"211.55","value":"211.55","low":"211.5","high":"212","ts":"1764018000"},{"volume":"1604460","open":"211.95","close":"212.2","value":"212.2","low":"210.7","high":"213.3","ts":"1764104400"},{"volume":"1037640","open":"212.2","close":"209.85","value":"209.85","low":"209.5","high":"212.65","ts":"1764190800"},{"volume":"1620930","open":"210.85","close":"212.3","value":"212.3","low":"209.2","high":"212.5","ts":"1764277200"},{"volume":"69210","open":"212.3","close":"212.25","value":"212.25","low":"212.05","high":"212.85","ts":"1764363600"},{"volume":"111410","open":"212.5","close":"213.25","value":"213.25","low":"211.9","high":"213.45","ts":"1764450000"},{"volume":"2454810","open":"213.2","close":"215","value":"215","low":"210.85","high":"217.8","ts":"1764536400"},{"volume":"2795890","open":"215.1","close":"216.55","value":"216.55","low":"214.8","high":"217.4","ts":"1764622800"},{"volume":"2606940","open":"214.05","close":"212.3","value":"212.3","low":"210.2","high":"215.45","ts":"1764709200"},{"volume":"1245970","open":"211.9","close":"213.25","value":"213.25","low":"211.9","high":"213.8","ts":"1764795600"},{"volume":"1610180","open":"213.15","close":"214.8","value":"214.8","low":"213.15","high":"216","ts":"1764882000"},{"volume":"1819650","open":"215.4","close":"211.85","value":"211.85","low":"211.2","high":"215.75","ts":"1765141200"},{"volume":"182220","open":"214.55","close":"213.8","value":"213.8","low":"213.45","high":"214.95","ts":"1765227600"},{"volume":"1924150","open":"213.85","close":"214.05","value":"214.05","low":"213.5","high":"215.15","ts":"1765314000"},{"volume":"3585310","open":"214.45","close":"215.7","value":"215.7","low":"214.15","high":"216.7","ts":"1765400400"},{"volume":"3555170","open":"216","close":"212.05","value":"212.05","low":"211.55","high":"216.35","ts":"1765486800"},{"volume":"200080","open":"212.25","close":"213.8","value":"213.8","low":"212.25","high":"215.7","ts":"1765573200"},{"volume":"143590","open":"213.4","close":"213.05","value":"213.05","low":"212.75","high":"214.7","ts":"1765659600"},{"volume":"5321020","open":"213.5","close":"217.6","value":"217.6","low":"213.15","high":"219","ts":"1765746000"},{"volume":"4929710","open":"217.7","close":"217.9","value":"217.9","low":"216.75","high":"220","ts":"1765832400"},{"volume":"2465730","open":"217.9","close":"218.25","value":"218.25","low":"216.25","high":"219.5","ts":"1765918800"},{"volume":"3151700","open":"217.75","close":"216.4","value":"216.4","low":"215","high":"219.3","ts":"1766005200"},{"volume":"3167390","open":"218","close":"215.5","value":"215.5","low":"214.25","high":"218.45","ts":"1766091600"},{"volume":"77100","open":"215.55","close":"215.3","value":"215.3","low":"215.3","high":"215.9","ts":"1766178000"},{"volume":"70040","open":"215.55","close":"215.6","value":"215.6","low":"215.3","high":"215.9","ts":"1766264400"},{"volume":"2383040","open":"216.25","close":"213.7","value":"213.7","low":"212.8","high":"216.7","ts":"1766350800"},{"volume":"2869720","open":"214","close":"213.05","value":"213.05","low":"211.95","high":"215.85","ts":"1766437200"},{"volume":"2667090","open":"214.35","close":"211.75","value":"211.75","low":"211","high":"214.35","ts":"1766523600"},{"volume":"1922330","open":"211.75","close":"210.55","value":"210.55","low":"210.05","high":"212","ts":"1766610000"},{"volume":"2967070","open":"210.55","close":"212.25","value":"212.25","low":"210.05","high":"212.45","ts":"1766696400"},{"volume":"402530","open":"212.6","close":"212.4","value":"212.4","low":"211.45","high":"212.85","ts":"1766782800"},{"volume":"376820","open":"212.05","close":"212.9","value":"212.9","low":"211.3","high":"214.25","ts":"1766869200"},{"volume":"3679110","open":"212.95","close":"212.35","value":"212.35","low":"212","high":"215.85","ts":"1766955600"},{"volume":"1621700","open":"212.35","close":"213.9","value":"213.9","low":"212.15","high":"215.1","ts":"1767042000"},{"volume":"924310","open":"214.4","close":"212.6","value":"212.6","low":"211.2","high":"214.65","ts":"1767560400"},{"volume":"811230","open":"212.7","close":"213.9","value":"213.9","low":"212.4","high":"214","ts":"1767646800"},{"volume":"1339040","open":"213.65","close":"213.85","value":"213.85","low":"212.1","high":"215.75","ts":"1767819600"},{"volume":"466520","open":"214.3","close":"214","value":"214","low":"213.45","high":"214.8","ts":"1767906000"},{"volume":"143160","open":"215.65","close":"216","value":"216","low":"215.55","high":"216.5","ts":"1768165200"},{"volume":"2429780","open":"215.7","close":"214.7","value":"214.7","low":"214.05","high":"216.95","ts":"1768251600"},{"volume":"5043620","open":"215.35","close":"218.65","value":"218.65","low":"214","high":"220.7","ts":"1768338000"},{"volume":"3410680","open":"218.7","close":"219.1","value":"219.1","low":"218.15","high":"221","ts":"1768424400"},{"volume":"5501260","open":"219.8","close":"223.2","value":"223.2","low":"219","high":"225","ts":"1768510800"},{"volume":"125880","open":"224.3","close":"223.45","value":"223.45","low":"223.1","high":"224.45","ts":"1768597200"},{"volume":"128490","open":"223.7","close":"223.4","value":"223.4","low":"222.75","high":"223.75","ts":"1768683600"},{"volume":"2581540","open":"223","close":"221.7","value":"221.7","low":"220.6","high":"223.25","ts":"1768770000"},{"volume":"2691130","open":"222","close":"224","value":"224","low":"219.45","high":"224.65","ts":"1768856400"},{"volume":"4009570","open":"224.3","close":"227.75","value":"227.75","low":"222.5","high":"229.15","ts":"1768942800"},{"volume":"3965210","open":"227.8","close":"226.6","value":"226.6","low":"226","high":"228.7","ts":"1769029200"},{"volume":"2043700","open":"227.05","close":"226.6","value":"226.6","low":"225.4","high":"227.7","ts":"1769115600"},{"volume":"430410","open":"226.6","close":"226.7","value":"226.7","low":"225.55","high":"227.7","ts":"1769202000"},{"volume":"367910","open":"226.75","close":"227.35","value":"227.35","low":"226.3","high":"228","ts":"1769288400"},{"volume":"2125460","open":"227.35","close":"226.8","value":"226.8","low":"225.3","high":"227.9","ts":"1769374800"},{"volume":"65300","open":"229.35","close":"229.25","value":"229.25","low":"229.25","high":"229.65","ts":"1769461200"},{"volume":"3379590","open":"229.3","close":"227.05","value":"227.05","low":"225.85","high":"230.95","ts":"1769547600"},{"volume":"3559180","open":"226.85","close":"226.9","value":"226.9","low":"225.5","high":"228.6","ts":"1769634000"},{"volume":"2380250","open":"227.8","close":"226.75","value":"226.75","low":"226.1","high":"228.2","ts":"1769720400"},{"volume":"100320","open":"227.2","close":"227","value":"227","low":"226.8","high":"227.65","ts":"1769806800"},{"volume":"152950","open":"226.95","close":"227.3","value":"227.3","low":"226.8","high":"227.85","ts":"1769893200"},{"volume":"2957040","open":"227.3","close":"225.8","value":"225.8","low":"224.15","high":"228.45","ts":"1769979600"},{"volume":"2834520","open":"225.5","close":"227.7","value":"227.7","low":"225.4","high":"229","ts":"1770066000"},{"volume":"5534160","open":"227.7","close":"227.5","value":"227.5","low":"226.9","high":"230.45","ts":"1770152400"},{"volume":"3490960","open":"228","close":"224.55","value":"224.55","low":"223","high":"228.25","ts":"1770238800"},{"volume":"2125690","open":"224.55","close":"223.5","value":"223.5","low":"222.5","high":"225.85","ts":"1770325200"},{"volume":"108330","open":"223.5","close":"223.9","value":"223.9","low":"223.3","high":"224","ts":"1770411600"},{"volume":"211270","open":"224","close":"222.95","value":"222.95","low":"222.55","high":"224.35","ts":"1770498000"},{"volume":"2789060","open":"222.75","close":"221.35","value":"221.35","low":"220.1","high":"224.4","ts":"1770584400"},{"volume":"3548730","open":"221.35","close":"220.2","value":"220.2","low":"219.35","high":"223.85","ts":"1770670800"},{"volume":"2488690","open":"220.2","close":"221.45","value":"221.45","low":"220.2","high":"223.15","ts":"1770757200"},{"volume":"2825550","open":"222","close":"224.65","value":"224.65","low":"221.3","high":"226.5","ts":"1770843600"},{"volume":"5046760","open":"225","close":"229.5","value":"229.5","low":"221.6","high":"229.7","ts":"1770930000"},{"volume":"4130190","open":"229.55","close":"227.65","value":"227.65","low":"226.35","high":"231.9","ts":"1771189200"},{"volume":"2376260","open":"227.9","close":"226.6","value":"226.6","low":"225.9","high":"229.25","ts":"1771275600"},{"volume":"4511120","open":"226.55","close":"229","value":"229","low":"226.5","high":"230.4","ts":"1771362000"},{"volume":"3750110","open":"229","close":"232.75","value":"232.75","low":"229","high":"233.95","ts":"1771448400"},{"volume":"3392920","open":"232.75","close":"234.75","value":"234.75","low":"232.5","high":"235.85","ts":"1771534800"},{"volume":"240100","open":"235","close":"236","value":"236","low":"234.55","high":"236.3","ts":"1771621200"},{"volume":"299390","open":"236","close":"236.75","value":"236.75","low":"236","high":"237.7","ts":"1771707600"},{"volume":"172940","open":"236.55","close":"236.1","value":"236.1","low":"235.7","high":"236.9","ts":"1771794000"},{"volume":"2901370","open":"235.65","close":"233.1","value":"233.1","low":"232.55","high":"236.45","ts":"1771880400"},{"volume":"3480580","open":"233.1","close":"233.5","value":"233.5","low":"232.5","high":"234.55","ts":"1771966800"},{"volume":"3484710","open":"233.7","close":"231.85","value":"231.85","low":"230.95","high":"234.25","ts":"1772053200"},{"volume":"2759880","open":"231.85","close":"232.5","value":"232.5","low":"230.5","high":"233.65","ts":"1772139600"},{"volume":"504560","open":"232.6","close":"231.75","value":"231.75","low":"231","high":"233.4","ts":"1772226000"},{"volume":"404980","open":"231.05","close":"232.15","value":"232.15","low":"230.7","high":"232.85","ts":"1772312400"},{"volume":"2898020","open":"231.45","close":"231.55","value":"231.55","low":"226.65","high":"232.7","ts":"1772398800"},{"volume":"57740","open":"227.65","close":"227.7","value":"227.7","low":"227.35","high":"227.9","ts":"1772485200"},{"volume":"4743150","open":"227.8","close":"226.65","value":"226.65","low":"223.85","high":"228.9","ts":"1772571600"},{"volume":"5804750","open":"227","close":"228.8","value":"228.8","low":"226.7","high":"230.45","ts":"1772658000"},{"volume":"3782390","open":"228.8","close":"225.9","value":"225.9","low":"224.85","high":"230","ts":"1772744400"},{"volume":"1706850","open":"226","close":"227.3","value":"227.3","low":"224.95","high":"227.9","ts":"1773003600"},{"volume":"126690","open":"227.65","close":"227.65","value":"227.65","low":"227.2","high":"227.8","ts":"1773090000"},{"volume":"2886010","open":"227.65","close":"226.45","value":"226.45","low":"225.1","high":"229.4","ts":"1773176400"},{"volume":"2970340","open":"226.3","close":"226.3","value":"226.3","low":"225.5","high":"227.15","ts":"1773262800"},{"volume":"2297180","open":"226.8","close":"226.45","value":"226.45","low":"225.8","high":"228.2","ts":"1773349200"},{"volume":"262380","open":"226.6","close":"228","value":"228","low":"226.4","high":"228.05","ts":"1773435600"},{"volume":"224840","open":"227.75","close":"228.25","value":"228.25","low":"227.25","high":"228.45","ts":"1773522000"},{"volume":"4086340","open":"227.8","close":"226.55","value":"226.55","low":"226.25","high":"229.9","ts":"1773608400"},{"volume":"3832400","open":"226.55","close":"229","value":"229","low":"226.05","high":"230","ts":"1773694800"},{"volume":"3840330","open":"229.1","close":"227.65","value":"227.65","low":"227.05","high":"231.45","ts":"1773781200"},{"volume":"1476040","open":"228.15","close":"227.7","value":"227.7","low":"226.65","high":"228.25","ts":"1773867600"},{"volume":"2228020","open":"228","close":"227.45","value":"227.45","low":"227","high":"228.5","ts":"1773954000"},{"volume":"3524900","open":"227.45","close":"225.2","value":"225.2","low":"225.1","high":"227.75","ts":"1774213200"},{"volume":"1885250","open":"225.2","close":"226","value":"226","low":"224.15","high":"226.3","ts":"1774299600"},{"volume":"1501980","open":"225.55","close":"225.85","value":"225.85","low":"225.2","high":"226.7","ts":"1774386000"},{"volume":"2537270","open":"226","close":"223.45","value":"223.45","low":"223.1","high":"226.5","ts":"1774472400"},{"volume":"2422450","open":"223.65","close":"222.65","value":"222.65","low":"221.05","high":"225.2","ts":"1774558800"},{"volume":"105420","open":"222","close":"222.75","value":"222.75","low":"222","high":"223.15","ts":"1774645200"},{"volume":"186350","open":"222.75","close":"223.2","value":"223.2","low":"222.15","high":"223.45","ts":"1774731600"},{"volume":"1602190","open":"223.25","close":"223.8","value":"223.8","low":"221.6","high":"224.2","ts":"1774818000"},{"volume":"1977370","open":"223.85","close":"224.85","value":"224.85","low":"222.8","high":"226","ts":"1774904400"},{"volume":"2594320","open":"225.45","close":"226.25","value":"226.25","low":"224.4","high":"227.85","ts":"1774990800"},{"volume":"1278290","open":"225.65","close":"224.8","value":"224.8","low":"223.8","high":"226.35","ts":"1775077200"},{"volume":"2819180","open":"224.55","close":"224.25","value":"224.25","low":"223.5","high":"226.9","ts":"1775163600"},{"volume":"98340","open":"224.8","close":"224.7","value":"224.7","low":"224.25","high":"225.3","ts":"1775250000"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"184.28","ts":"1146686400"},{"value":"157.03","ts":"1149451200"},{"value":"164","ts":"1152043200"},{"value":"179.64","ts":"1154548800"},{"value":"190","ts":"1157227200"},{"value":"184.25","ts":"1159732800"},{"value":"205.99","ts":"1163275200"},{"value":"218","ts":"1165784400"},{"value":"217.7","ts":"1168203600"},{"value":"256.98","ts":"1170709200"},{"value":"230.16","ts":"1173560400"},{"value":"258.76","ts":"1176066000"},{"value":"240","ts":"1178917200"},{"value":"239.79","ts":"1181509200"},{"value":"263.23","ts":"1183237200"},{"value":"258.53","ts":"1186603200"},{"value":"262.5","ts":"1189281600"},{"value":"305.91","ts":"1191787200"},{"value":"351.35","ts":"1194379200"},{"value":"368.3","ts":"1196884800"},{"value":"359.2","ts":"1200340800"},{"value":"319.42","ts":"1202072400"},{"value":"311.27","ts":"1204664400"},{"value":"305.39","ts":"1207342800"},{"value":"287.29","ts":"1210449600"},{"value":"295.93","ts":"1212523200"},{"value":"275.22","ts":"1215460800"},{"value":"262.75","ts":"1217534400"},{"value":"258.89","ts":"1220385600"},{"value":"176.02","ts":"1223236800"},{"value":"144.5","ts":"1225486800"},{"value":"113.14","ts":"1228424400"},{"value":"120.55","ts":"1231966800"},{"value":"108.33","ts":"1233435600"},{"value":"134.8","ts":"1236286800"},{"value":"156.84","ts":"1238533200"},{"value":"175.49","ts":"1241553600"},{"value":"187.08","ts":"1243800000"},{"value":"153.49","ts":"1246737600"},{"value":"178.5","ts":"1249502400"},{"value":"207.69","ts":"1252353600"},{"value":"196.94","ts":"1254427200"},{"value":"204.61","ts":"1257278400"},{"value":"226","ts":"1260129600"},{"value":"240.2","ts":"1263675600"},{"value":"239","ts":"1265058000"},{"value":"238.99","ts":"1268082000"},{"value":"257.07","ts":"1270242000"},{"value":"247.66","ts":"1273176000"},{"value":"231.2","ts":"1275422400"},{"value":"237.12","ts":"1278360000"},{"value":"244.79","ts":"1281211200"},{"value":"249.08","ts":"1283284800"},{"value":"252.48","ts":"1286136000"},{"value":"260.5","ts":"1289160000"},{"value":"254.78","ts":"1291838400"},{"value":"260.5","ts":"1294779600"},{"value":"251.51","ts":"1296939600"},{"value":"243.9","ts":"1299013200"},{"value":"259.81","ts":"1302033600"},{"value":"252.46","ts":"1304280000"},{"value":"234.19","ts":"1307217600"},{"value":"241.75","ts":"1310068800"},{"value":"241.28","ts":"1312228800"},{"value":"216.49","ts":"1315080000"},{"value":"184.6","ts":"1317844800"},{"value":"187.49","ts":"1320782400"},{"value":"209.28","ts":"1322942400"},{"value":"198.5","ts":"1325793600"},{"value":"217.2","ts":"1328644800"},{"value":"227.44","ts":"1330804800"},{"value":"228.96","ts":"1333656000"},{"value":"238","ts":"1335902400"},{"value":"218.75","ts":"1338494400"},{"value":"227.62","ts":"1341432000"},{"value":"242.9","ts":"1344283200"},{"value":"252.3","ts":"1347134400"},{"value":"227.12","ts":"1349208000"},{"value":"233.39","ts":"1352145600"},{"value":"236.35","ts":"1354996800"},{"value":"247.75","ts":"1357761600"},{"value":"257.2","ts":"1359921600"},{"value":"283.7","ts":"1362859200"},{"value":"275.13","ts":"1364932800"},{"value":"277.6","ts":"1367784000"},{"value":"254","ts":"1370548800"},{"value":"258","ts":"1372708800"},{"value":"287.15","ts":"1375560000"},{"value":"294.8","ts":"1378324800"},{"value":"329.8","ts":"1381176000"},{"value":"338.4","ts":"1383249600"},{"value":"305","ts":"1386187200"},{"value":"317.5","ts":"1389470400"},{"value":"296.2","ts":"1391544000"},{"value":"242","ts":"1393704000"},{"value":"269","ts":"1396555200"},{"value":"268","ts":"1399406400"},{"value":"290","ts":"1401652800"},{"value":"304.65","ts":"1404676800"},{"value":"274.85","ts":"1407441600"},{"value":"282","ts":"1409601600"},{"value":"241.6","ts":"1412712000"},{"value":"255.91","ts":"1414872000"},{"value":"252.95","ts":"1417467600"},{"value":"174.7","ts":"1420315200"},{"value":"232","ts":"1422997200"},{"value":"247.55","ts":"1425243600"},{"value":"253.9","ts":"1428181200"},{"value":"266.3","ts":"1431291600"},{"value":"239.5","ts":"1433365200"},{"value":"215.7","ts":"1436302800"},{"value":"222.55","ts":"1438462800"},{"value":"230.65","ts":"1441227600"},{"value":"214.75","ts":"1444078800"},{"value":"200.5","ts":"1446930000"},{"value":"217","ts":"1449003600"},{"value":"210","ts":"1452027600"},{"value":"229.5","ts":"1454360400"},{"value":"234.65","ts":"1457038800"},{"value":"231.9","ts":"1459890000"},{"value":"257.2","ts":"1462222800"},{"value":"267","ts":"1465160400"},{"value":"245.05","ts":"1467320400"},{"value":"246","ts":"1470171600"},{"value":"238.85","ts":"1473022800"},{"value":"230.3","ts":"1475787600"},{"value":"223.7","ts":"1477947600"},{"value":"249.1","ts":"1480885200"},{"value":"257.2","ts":"1483822800"},{"value":"279","ts":"1485896400"},{"value":"273.35","ts":"1488747600"},{"value":"281.45","ts":"1491512400"},{"value":"247.4","ts":"1493758800"},{"value":"249.55","ts":"1496782800"},{"value":"237","ts":"1499029200"},{"value":"242.1","ts":"1501794000"},{"value":"273.45","ts":"1504645200"},{"value":"279.95","ts":"1506805200"},{"value":"281.65","ts":"1509570000"},{"value":"266.3","ts":"1512507600"},{"value":"276.2","ts":"1514840400"},{"value":"306.4","ts":"1517778000"},{"value":"309.9","ts":"1519938000"},{"value":"291.8","ts":"1522789200"},{"value":"291.8","ts":"1525554000"},{"value":"286.25","ts":"1528318800"},{"value":"283.25","ts":"1530392400"},{"value":"261.25","ts":"1533157200"},{"value":"257.35","ts":"1536008400"},{"value":"269.9","ts":"1538859600"},{"value":"268.9","ts":"1541710800"},{"value":"248.45","ts":"1543870800"},{"value":"251.35","ts":"1546981200"},{"value":"263.25","ts":"1549141200"},{"value":"254.4","ts":"1551906000"},{"value":"257.9","ts":"1554152400"},{"value":"261.35","ts":"1557003600"},{"value":"262.7","ts":"1559768400"},{"value":"268.5","ts":"1562533200"},{"value":"259.9","ts":"1565038800"},{"value":"273.1","ts":"1567544400"},{"value":"262.75","ts":"1570050000"},{"value":"286.6","ts":"1572555600"},{"value":"301.9","ts":"1575320400"},{"value":"323.45","ts":"1578258000"},{"value":"331.65","ts":"1580850000"},{"value":"318.8","ts":"1583442000"},{"value":"308.7","ts":"1586206800"},{"value":"320.3","ts":"1588798800"},{"value":"325.5","ts":"1591563600"},{"value":"314.95","ts":"1594328400"},{"value":"329.15","ts":"1597006800"},{"value":"332.35","ts":"1599512400"},{"value":"331.95","ts":"1602018000"},{"value":"323.65","ts":"1604610000"},{"value":"317.55","ts":"1607288400"},{"value":"339.4","ts":"1610053200"},{"value":"333.75","ts":"1612731600"},{"value":"315.3","ts":"1615323600"},{"value":"316.9","ts":"1617829200"},{"value":"324.1","ts":"1620594000"},{"value":"343","ts":"1623099600"},{"value":"324.35","ts":"1625605200"},{"value":"317.25","ts":"1627938000"},{"value":"328.05","ts":"1630875600"},{"value":"327.35","ts":"1633294800"},{"value":"312.9","ts":"1635714000"},{"value":"295.1","ts":"1638478800"},{"value":"304.65","ts":"1641157200"},{"value":"289.55","ts":"1643662800"},{"value":"205.6","ts":"1648069200"},{"value":"235","ts":"1648760400"},{"value":"208.7","ts":"1651611600"},{"value":"259.5","ts":"1654203600"},{"value":"280.55","ts":"1656882000"},{"value":"241.75","ts":"1659301200"},{"value":"240.3","ts":"1662066000"},{"value":"202.7","ts":"1664830800"},{"value":"226.7","ts":"1667260800"},{"value":"233.05","ts":"1670198400"},{"value":"235.35","ts":"1672704000"},{"value":"259.2","ts":"1675641600"},{"value":"258.4","ts":"1678060800"},{"value":"254.75","ts":"1680555600"},{"volume":"270.7","open":"270.7","close":"270.7","value":"270.7","low":"270.7","high":"270.7","ts":"1682974800"},{"volume":"329.4","open":"329.8","close":"329.6","value":"329.6","low":"329.4","high":"329.8","ts":"1685912400"},{"volume":"6960","open":"287.85","close":"287.8","value":"287.8","low":"287.8","high":"288","ts":"1688331600"},{"volume":"4550","open":"288.3","close":"288.4","value":"288.4","low":"288.15","high":"288.45","ts":"1691096400"},{"volume":"360","open":"283.65","close":"283.7","value":"283.7","low":"283.65","high":"283.7","ts":"1693515600"},{"volume":"290","open":"271.4","close":"271.4","value":"271.4","low":"271.35","high":"271.4","ts":"1696280400"},{"volume":"700","open":"271.85","close":"271.8","value":"271.8","low":"271.8","high":"271.85","ts":"1699218000"},{"volume":"970","open":"248.75","close":"248.75","value":"248.75","low":"248.7","high":"248.75","ts":"1701637200"},{"volume":"9540","open":"250.35","close":"250.2","value":"250.2","low":"250.2","high":"250.4","ts":"1704229200"},{"volume":"3490","open":"279.8","close":"279.8","value":"279.8","low":"279.65","high":"279.8","ts":"1707080400"},{"volume":"610","open":"290.5","close":"290.65","value":"290.65","low":"290.5","high":"290.65","ts":"1709240400"},{"volume":"10","open":"300.65","close":"300.65","value":"300.65","low":"300.65","high":"300.65","ts":"1712005200"},{"volume":"1270","open":"308.1","close":"308.1","value":"308.1","low":"308","high":"308.1","ts":"1714942800"},{"volume":"4190","open":"286.95","close":"286.9","value":"286.9","low":"286.9","high":"286.95","ts":"1717362000"},{"volume":"960","open":"296.45","close":"296.45","value":"296.45","low":"296.45","high":"296.45","ts":"1719781200"},{"volume":"460","open":"224.95","close":"225","value":"225","low":"224.9","high":"225","ts":"1722546000"},{"volume":"230","open":"189.3","close":"189.3","value":"189.3","low":"189.3","high":"189.3","ts":"1725310800"},{"volume":"2020","open":"208.35","close":"208.3","value":"208.3","low":"208.15","high":"208.35","ts":"1727730000"},{"volume":"1650","open":"186.5","close":"187","value":"187","low":"186.5","high":"187","ts":"1730494800"},{"volume":"4747820","open":"177.25","close":"171.85","value":"171.85","low":"171","high":"177.85","ts":"1733173200"},{"volume":"2731930","open":"210.9","close":"205.3","value":"205.3","low":"201.6","high":"211","ts":"1735851600"},{"volume":"4782000","open":"229.7","close":"228.45","value":"228.45","low":"228","high":"234.2","ts":"1738616400"},{"volume":"3037130","open":"244.75","close":"248.7","value":"248.7","low":"243.7","high":"249.95","ts":"1741035600"},{"volume":"8461670","open":"227.2","close":"221.15","value":"221.15","low":"218","high":"232.7","ts":"1743454800"},{"volume":"1494240","open":"215.85","close":"209.1","value":"209.1","low":"208.65","high":"215.85","ts":"1746133200"},{"volume":"613770","open":"218","close":"214.45","value":"214.45","low":"214","high":"218","ts":"1748725200"},{"volume":"7241030","open":"238.15","close":"236.45","value":"236.45","low":"235.8","high":"238.75","ts":"1751317200"},{"volume":"2226190","open":"210.05","close":"208","value":"208","low":"206.65","high":"211.85","ts":"1753995600"},{"volume":"1396020","open":"219","close":"218.45","value":"218.45","low":"217.15","high":"221.45","ts":"1756674000"},{"volume":"2896510","open":"205.55","close":"204.35","value":"204.35","low":"203.15","high":"207.25","ts":"1759266000"},{"volume":"448220","open":"202.65","close":"202.95","value":"202.95","low":"202.15","high":"203.65","ts":"1761944400"},{"volume":"2454810","open":"213.2","close":"215","value":"215","low":"210.85","high":"217.8","ts":"1764536400"},{"volume":"924310","open":"214.4","close":"212.6","value":"212.6","low":"211.2","high":"214.65","ts":"1767560400"},{"volume":"152950","open":"226.95","close":"227.3","value":"227.3","low":"226.8","high":"227.85","ts":"1769893200"},{"volume":"404980","open":"231.05","close":"232.15","value":"232.15","low":"230.7","high":"232.85","ts":"1772312400"},{"volume":"2594320","open":"225.45","close":"226.25","value":"226.25","low":"224.4","high":"227.85","ts":"1774990800"}]}],"initialActiveTab":"month","assetName":"МТС","ticker":"MTSS","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 153,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4249,4245.5,4247.5,4220.5,4275,4281,4290,4264.5,4238,4237,4265.5,4256.5,4274,4262.5,4251,4231,4230,4193,4141.5,4145.5,4151.5,4153.5],"halfYearValue":[4097,4097,4065,4065,4085,4085,4185.5,4185.5,4185.5,4444,4444,4542,4542,4753,4753,4753,4799.5,4799.5,4521.5,4521.5,4153.5,4153.5],"allTimeValue":[4148.5,4091,4014,4567.5,4119.5,3991,4117,4072,4090.5,4269,4506,4341,4097,4065,4085,4185.5,4444,4542,4753,4799.5,4521.5,4153.5],"monthValue":[4564,4552,4637,4578.5,4524,4507,4511,4521.5,4487,4494.5,4460,4418.5,4295,4340,4267,4231.5,4244.5,4275,4237,4275.5,4142,4153.5],"yearValue":[4088,4313.5,4060,4165,3995,4168.5,4259,4123.5,4380.5,4341,4121.5,3806.5,3800,3953,4192.5,4492.5,4422.5,4740,4708,4749.5,4494.5,4153.5],"dayValue":[4138,4142,4159,4156.5,4163,4162,4152.5,4154.5,4148.5,4147.5,4139.5,4145,4153.5,4153,4150.5,4151,4147.5,4143.5,4151,4153,4151,4153.5],"quarterValue":[4444,4444,4444,4542,4542,4542,4542,4753,4753,4753,4753,4799.5,4799.5,4799.5,4799.5,4521.5,4521.5,4521.5,4521.5,4153.5,4153.5,4153.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"11,50 ₽","relativeDelta":"0,28%","direction":"positive"},"weekDelta":{"absoluteDelta":"−95,50 ₽","relativeDelta":"−2,25%","direction":"negative"},"monthDelta":{"absoluteDelta":"−410,50 ₽","relativeDelta":"−8,99%","direction":"negative"},"yearDelta":{"absoluteDelta":"65,50 ₽","relativeDelta":"1,6%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"5 ₽","relativeDelta":"0,12%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"132,75 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[137.02,137.27,137.8,135.93,137,136.41,135.69,133.9,134.38,133.27,133.92,133.88,134.83,135.22,134.25,133.58,134,133.61,133.17,133.16,132.59,132.75],"halfYearValue":[125,125,125,125,121.06,121.06,121.06,121.06,121.06,121.06,121.06,127.07,127.07,127.07,127.07,127.07,127.07,127.07,132.75,132.75,132.75,132.75],"allTimeValue":[275.36,312.32,164.83,171.62,185.21,130.87,130.29,161.2,117.55,159.7,187.7,350.6,243.3,170.19,157.22,128.66,139.9,116.69,125,121.06,127.07,132.75],"monthValue":[127.5,128.49,130.22,130.27,130.14,130.32,129.82,130.21,128.28,129.76,130.74,131.89,131.67,136.4,136.79,137.49,138.03,136.49,133.27,134.95,133.02,132.75],"yearValue":[126.7,145,142.9,127.41,122.84,129.89,122.83,122.57,135.31,131.87,119.5,114.22,117.8,119.14,128.5,129.11,122.21,125.6,122.95,128.68,127.64,132.75],"dayValue":[133.09,132.9,133.2,133.13,133.06,133.24,133.38,133.25,133.26,133.1,133.11,132.32,132.36,132.38,132.49,132.59,132.79,132.73,132.75,132.7,132.78,132.75],"quarterValue":[121.06,121.06,121.06,121.06,121.06,121.06,127.07,127.07,127.07,127.07,127.07,127.07,127.07,127.07,127.07,127.07,132.75,132.75,132.75,132.75,132.75,132.75]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,27 ₽","relativeDelta":"−0,2%","direction":"negative"},"weekDelta":{"absoluteDelta":"−4,27 ₽","relativeDelta":"−3,12%","direction":"negative"},"monthDelta":{"absoluteDelta":"5,25 ₽","relativeDelta":"4,12%","direction":"positive"},"yearDelta":{"absoluteDelta":"6,05 ₽","relativeDelta":"4,78%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"−142,61 ₽","relativeDelta":"−51,79%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 213,2 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3222.2,3223.4,3230.2,3224,3220.6,3224.6,3226,3270.6,3224.6,3229.6,3252.2,3230.6,3243.8,3237,3238.4,3243.6,3244,3233.2,3206.4,3212.2,3214,3213.2],"halfYearValue":[3310,3310,3045.8,3045.8,3045.8,3045.8,2979,2979,2979,3245.6,3245.6,3245.6,3245.6,3335.8,3335.8,3335.8,3437.2,3437.2,3437.2,3437.2,3213.2,3213.2],"allTimeValue":[1200,1821,6565,4475,2717,2679,3434,3481,3079,2585,3390.6,3172,3060,3260,3170,3310,3045.8,2979,3245.6,3335.8,3437.2,3213.2],"monthValue":[3378,3414.6,3432,3389,3374.6,3375.2,3384,3392,3382,3343,3329.2,3337.8,3311.8,3330,3304,3240.6,3233,3221,3229.6,3249.8,3211.6,3213.2],"yearValue":[3040,3276.2,3055.2,3107.2,3165,3268,3316.8,3156.6,3406.4,3327.6,3069,2959,2905,2951.6,3130,3235.4,3236.2,3313.6,3293.8,3437.2,3356.8,3213.2],"dayValue":[3207.8,3206.2,3213.4,3215,3215.6,3213.8,3211,3213,3212.4,3212.2,3211.6,3215.8,3214.6,3213,3213.8,3214,3214.8,3213.8,3214,3213.6,3214,3213.2],"quarterValue":[3245.6,3245.6,3245.6,3245.6,3335.8,3335.8,3335.8,3335.8,3335.8,3335.8,3335.8,3437.2,3437.2,3437.2,3437.2,3437.2,3437.2,3437.2,3213.2,3213.2,3213.2,3213.2]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,60 ₽","relativeDelta":"0,05%","direction":"positive"},"weekDelta":{"absoluteDelta":"−9 ₽","relativeDelta":"−0,28%","direction":"negative"},"monthDelta":{"absoluteDelta":"−164,80 ₽","relativeDelta":"−4,88%","direction":"negative"},"yearDelta":{"absoluteDelta":"173,20 ₽","relativeDelta":"5,7%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 013,20 ₽","relativeDelta":"167,77%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"65,38 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[65.97,65.98,66.28,65.56,66.96,67.11,67.08,67.03,66.29,66.63,66.46,66.17,66.45,66.33,66.82,67.45,67.37,67.11,66.43,65.7,65.29,65.38],"halfYearValue":[73,73,73,73,71.95,71.95,71.95,71.95,71.95,71.95,71.95,74.31,74.31,74.31,74.31,74.31,74.31,74.31,65.38,65.38,65.38,65.38],"allTimeValue":[114,865.99,693.7,212.3,61.5,65,57.01,151.95,79.35,66.33,149.82,121.95,143.3,277.5,113.87,110.3,86.91,85.09,73,71.95,74.31,65.38],"monthValue":[70.84,70.79,73.66,73.26,73.27,73,73.58,73.79,74.28,73.3,73.7,72.1,70.6,67.77,66.38,65.82,66.28,67.17,66.63,66.35,65.35,65.38],"yearValue":[98.28,98.56,90.59,84.06,84.46,86.06,86.07,84.79,90.86,80.11,73.61,65.7,68.12,65.8,72.78,78.63,70.35,72.99,73.35,73.11,73.26,65.38],"dayValue":[66.3,66.15,65.75,65.82,65.62,65.7,65.86,65.84,65.83,65.67,65.35,65.56,65.47,65.44,65.28,65.32,65.12,65.22,65.29,65.25,65.33,65.38],"quarterValue":[71.95,71.95,71.95,71.95,71.95,71.95,74.31,74.31,74.31,74.31,74.31,74.31,74.31,74.31,74.31,74.31,65.38,65.38,65.38,65.38,65.38,65.38]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,029999 ₽","relativeDelta":"0,05%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,59 ₽","relativeDelta":"−0,89%","direction":"negative"},"monthDelta":{"absoluteDelta":"−5,46 ₽","relativeDelta":"−7,71%","direction":"negative"},"yearDelta":{"absoluteDelta":"−32,90 ₽","relativeDelta":"−33,48%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−48,62 ₽","relativeDelta":"−42,65%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"315,24 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[314.15,314.48,314.88,313.81,315.53,314.63,314.5,314.65,314.35,314.22,316.75,316.42,316.78,316.64,316.33,316.22,316.47,316.23,314.56,314.9,315.13,315.24],"halfYearValue":[302.84,302.84,302.84,302.84,299.44,299.44,299.44,299.44,299.44,299.44,299.44,303.58,303.58,303.58,303.58,303.58,303.58,303.58,315.24,315.24,315.24,315.24],"allTimeValue":[49.65,93.79,39.07,98.37,97.97,93.84,60.13,119.3,183.41,196.8,221.57,360.21,137.23,242.28,298.72,271.2,302.79,310.2,302.84,299.44,303.58,315.24],"monthValue":[311.1,314.68,316.3,314.8,315.09,316.39,317.26,317.63,316.4,320.51,320.77,320.16,316.87,317.02,315.92,313.88,314.89,314.48,314.22,316.71,314.65,315.24],"yearValue":[285.35,312.25,302.15,298.7,312,316.15,321.58,304.95,314.17,310.5,298.05,281.9,291.8,299.09,305.23,303.5,298,303.17,302.9,314.05,319.69,315.24],"dayValue":[314.28,314.52,314.89,315.1,315.15,314.99,314.71,314.7,314.95,314.87,314.65,314.94,314.92,314.86,315.03,315.18,315.31,315.31,315.06,315,315.03,315.24],"quarterValue":[299.44,299.44,299.44,299.44,299.44,299.44,303.58,303.58,303.58,303.58,303.58,303.58,303.58,303.58,303.58,303.58,315.24,315.24,315.24,315.24,315.24,315.24]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,59 ₽","relativeDelta":"0,19%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,09 ₽","relativeDelta":"0,35%","direction":"positive"},"monthDelta":{"absoluteDelta":"4,14 ₽","relativeDelta":"1,33%","direction":"positive"},"yearDelta":{"absoluteDelta":"29,89 ₽","relativeDelta":"10,47%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"265,59 ₽","relativeDelta":"534,93%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"17:10","dateInfo":"04.04.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"224,70 ₽","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 17:10, дата 04.04.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/MTSS.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7985","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,45 ₽","relativeDelta":"0,2%","direction":"positive"},"weekDelta":{"absoluteDelta":"2,05 ₽","relativeDelta":"0,92%","direction":"positive"},"monthDelta":{"absoluteDelta":"−1,95 ₽","relativeDelta":"−0,86%","direction":"negative"},"yearDelta":{"absoluteDelta":"15,65 ₽","relativeDelta":"7,49%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"40,42 ₽","relativeDelta":"21,93%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"JR1HNFInUKj4H8cuE8Z9Ng==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"l89fw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"l89f3":{"state":{"items":[{"subtitle":"504 предложения от 85 банков","text":"504 предложения от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1775312805703268-7457568702813651155-balancer-l7leveler-kubr-yp-sas-250-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lFXgu8qYj5DD8se5kvIH/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"l89fw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"l89f4":{"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%20MTSS&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":"l89fw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}