Войти
ПоискАлисаФинансыФинансыКартинкиВидеоКартыТоварыКвартирыПереводчик
Все
  • ГлавнаяАкции

  • Акции МТС (MTSS)

    MTSSМТСБиржа MOEX, время открытия 23:50, дата 28.05.2025
    MOEX
    23:50
    28.05.2025
    Цена акций
    217,10 ₽
    Цена акций опустилась на −2,95 ₽
    −2,95 ₽
    Цена акций опустилась на −1,34%
    −1,34%
    • День
    • Неделя
    • Месяц
    • Год
    • Всё время
    Условия предоставления данныхСообщить об ошибке

  • Курсы валют

    Тренды за месяц
    USD
    Доллар США
    79,60 ₽
    Цена опустилась на −2,94 ₽
    −2,94 ₽
    3,57%
    EUR
    Евро
    90,34 ₽
    Цена опустилась на −2,84 ₽
    −2,84 ₽
    3,05%
    CNY
    Китайский юань
    11,05 ₽
    Цена опустилась на −0,23 ₽
    −0,23 ₽
    2%
    AZN
    Азербайджанский манат
    46,83 ₽
    Цена опустилась на −1,73 ₽
    −1,73 ₽
    3,57%
    AMD
    Армянский драм
    0,21 ₽
    Цена опустилась на −0,0048 ₽
    −0,0048 ₽
    2,29%
      Колумбус
      Настройки
      ya.ru
      О компанииКоммерческие предложенияВакансииЛицензия на использованиеПолитика конфиденциальностиПравила рекомендаций
      {"99ce0":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":40}},"actions":{},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"loginUrl":"https://passport.yandex.ru/auth?retpath=https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Ftext%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BMTSS%26lr%3D213%26ncrnd%3D553&origin=reef_header_desktop_auth_new","loginText":"Войти","IDProps":{"flag":"skin","lang":"ru","host":"yandex.ru","project":"finance","queryParams":{"utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Ftext%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BMTSS%26lr%3D213%26ncrnd%3D553","tld":"ru"}},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"search_neuro","label":"Алиса","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar","promo":"force_neuro"}},{"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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки MTSS","reqid":"1748483745230604-18152975913654568651-balancer-l7leveler-kubr-yp-vla-155-BAL","lr":"213","counters":{"type":"b","data":{"$header":"99cez000","logo":"99cez001","advanced-search":"99cez002","login":"99cez004","usermenu":"99cez005","market-cart":"99cez007","more-button":"99cez008","cbir":"99cez009","clear":"99cez00a","submit":"99cez00b","$navigation":"99cez00c","item":"99cez00v","tab-search":"99cez00e","tab-search_neuro":"99cez00g","tab-finance":"99cez00i","tab-images":"99cez00k","tab-video":"99cez00m","tab-maps":"99cez00o","tab-shopping":"99cez00q","tab-realty":"99cez00s","tab-translate":"99cez00u","tab-all":"99cez00w"}}},"loggedIn":false,"mix":{"outerContainer":["HeaderDesktop_redesign"]},"suggestUrl":"/finance/suggest","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{},"additionalFormClasses":[]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"99cew01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"99ce1":{"state":{"items":[{"title":"Главная","url":"/finance"},{"title":"Акции","url":"/finance/quote"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"99cew02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"breadcrumbs"}}}}},"type":"finance","subtype":"breadcrumbs"},"99ce2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"20","open":"213.25","close":"213","value":"213","low":"213","high":"213.25","ts":"1748378700"},{"volume":"230","open":"213","close":"213","value":"213","low":"213","high":"213","ts":"1748404500"},{"volume":"120","open":"214.2","close":"214.25","value":"214.25","low":"214.2","high":"214.25","ts":"1748404800"},{"volume":"790","open":"214.25","close":"214","value":"214","low":"214","high":"214.3","ts":"1748405100"},{"volume":"60","open":"214.15","close":"214.05","value":"214.05","low":"214.05","high":"214.15","ts":"1748405400"},{"volume":"4500","open":"214.1","close":"214.1","value":"214.1","low":"214.1","high":"214.1","ts":"1748405700"},{"volume":"70","open":"214.5","close":"214.55","value":"214.55","low":"214.5","high":"214.55","ts":"1748406000"},{"volume":"290","open":"214.3","close":"214.4","value":"214.4","low":"214.3","high":"214.4","ts":"1748406300"},{"volume":"20","open":"214.35","close":"214.35","value":"214.35","low":"214.35","high":"214.35","ts":"1748406600"},{"volume":"510","open":"213.7","close":"213.55","value":"213.55","low":"213.55","high":"213.7","ts":"1748406900"},{"volume":"1550","open":"213.6","close":"213.5","value":"213.5","low":"213.5","high":"213.7","ts":"1748407200"},{"volume":"340","open":"213.7","close":"213.7","value":"213.7","low":"213.7","high":"213.7","ts":"1748407500"},{"volume":"10","open":"214","close":"214","value":"214","low":"214","high":"214","ts":"1748407800"},{"volume":"290","open":"214","close":"214","value":"214","low":"214","high":"214","ts":"1748408100"},{"volume":"1190","open":"214.2","close":"214.35","value":"214.35","low":"214.2","high":"214.35","ts":"1748408400"},{"volume":"1840","open":"214.55","close":"214.6","value":"214.6","low":"214.45","high":"214.6","ts":"1748408700"},{"volume":"5030","open":"214.65","close":"214.55","value":"214.55","low":"214.45","high":"214.65","ts":"1748409000"},{"volume":"1100","open":"214.5","close":"214.5","value":"214.5","low":"214.5","high":"214.5","ts":"1748409300"},{"volume":"730","open":"214.6","close":"214.4","value":"214.4","low":"214.4","high":"214.6","ts":"1748409600"},{"volume":"2500","open":"214.45","close":"214.1","value":"214.1","low":"214.1","high":"214.45","ts":"1748409900"},{"volume":"870","open":"214.05","close":"214.05","value":"214.05","low":"214.05","high":"214.05","ts":"1748410200"},{"volume":"60","open":"214.05","close":"214","value":"214","low":"214","high":"214.05","ts":"1748410500"},{"volume":"520","open":"214","close":"213.85","value":"213.85","low":"213.85","high":"214","ts":"1748410800"},{"volume":"40","open":"214","close":"214","value":"214","low":"214","high":"214","ts":"1748411100"},{"volume":"2490","open":"214.15","close":"214.1","value":"214.1","low":"214.1","high":"214.2","ts":"1748411400"},{"volume":"30","open":"214.2","close":"214.2","value":"214.2","low":"214.2","high":"214.2","ts":"1748411700"},{"volume":"1940","open":"213.65","close":"213.65","value":"213.65","low":"213.65","high":"213.7","ts":"1748412000"},{"volume":"460","open":"213.8","close":"213.7","value":"213.7","low":"213.7","high":"213.8","ts":"1748412300"},{"volume":"3360","open":"213.7","close":"213.6","value":"213.6","low":"213.6","high":"213.7","ts":"1748412600"},{"volume":"1340","open":"213.8","close":"213.75","value":"213.75","low":"213.75","high":"213.9","ts":"1748412900"},{"volume":"170","open":"213.75","close":"213.75","value":"213.75","low":"213.75","high":"213.75","ts":"1748413200"},{"volume":"1640","open":"213.95","close":"213.9","value":"213.9","low":"213.9","high":"213.95","ts":"1748413500"},{"volume":"120","open":"213.85","close":"213.85","value":"213.85","low":"213.85","high":"213.85","ts":"1748413800"},{"volume":"20","open":"213.85","close":"213.85","value":"213.85","low":"213.85","high":"213.85","ts":"1748414100"},{"volume":"3120","open":"214","close":"214.15","value":"214.15","low":"214","high":"214.15","ts":"1748414400"},{"volume":"250","open":"214","close":"214.05","value":"214.05","low":"213.95","high":"214.05","ts":"1748414700"},{"volume":"12890","open":"213.55","close":"213.5","value":"213.5","low":"213.25","high":"213.6","ts":"1748415000"},{"volume":"2840","open":"213.6","close":"213.8","value":"213.8","low":"213.6","high":"213.9","ts":"1748415300"},{"volume":"5540","open":"213.65","close":"213.8","value":"213.8","low":"213.65","high":"213.8","ts":"1748415600"},{"volume":"5980","open":"213.95","close":"214.35","value":"214.35","low":"213.9","high":"214.35","ts":"1748415900"},{"volume":"4670","open":"214.3","close":"214.2","value":"214.2","low":"214.05","high":"214.3","ts":"1748416200"},{"volume":"2060","open":"214.05","close":"214","value":"214","low":"213.9","high":"214.1","ts":"1748416500"},{"volume":"1020","open":"213.95","close":"214.05","value":"214.05","low":"213.95","high":"214.1","ts":"1748416800"},{"volume":"3890","open":"214.45","close":"214.6","value":"214.6","low":"214.45","high":"214.6","ts":"1748417100"},{"volume":"320","open":"214.35","close":"214.25","value":"214.25","low":"214.25","high":"214.35","ts":"1748417400"},{"volume":"1160","open":"214.25","close":"214.25","value":"214.25","low":"214.2","high":"214.25","ts":"1748417700"},{"volume":"9490","open":"214.85","close":"214.95","value":"214.95","low":"214.8","high":"215","ts":"1748418000"},{"volume":"2660","open":"214.7","close":"214.6","value":"214.6","low":"214.45","high":"214.75","ts":"1748418300"},{"volume":"2150","open":"214.2","close":"214.1","value":"214.1","low":"214.1","high":"214.3","ts":"1748418600"},{"volume":"36370","open":"214","close":"213.95","value":"213.95","low":"213.95","high":"214","ts":"1748418900"},{"volume":"3530","open":"214.1","close":"214.1","value":"214.1","low":"214.05","high":"214.25","ts":"1748419200"},{"volume":"8010","open":"214","close":"213.95","value":"213.95","low":"213.95","high":"214.05","ts":"1748419500"},{"volume":"1570","open":"213.95","close":"214","value":"214","low":"213.95","high":"214.1","ts":"1748419800"},{"volume":"2150","open":"214","close":"214","value":"214","low":"213.95","high":"214","ts":"1748420100"},{"volume":"1710","open":"213.95","close":"213.95","value":"213.95","low":"213.95","high":"214.05","ts":"1748420400"},{"volume":"1770","open":"213.95","close":"213.95","value":"213.95","low":"213.95","high":"214.05","ts":"1748420700"},{"volume":"1820","open":"214","close":"214","value":"214","low":"213.95","high":"214.05","ts":"1748421000"},{"volume":"1030","open":"214.15","close":"214.1","value":"214.1","low":"214.1","high":"214.15","ts":"1748421300"},{"volume":"1210","open":"214.1","close":"214","value":"214","low":"214","high":"214.1","ts":"1748421600"},{"volume":"1180","open":"213.95","close":"214","value":"214","low":"213.95","high":"214.05","ts":"1748421900"},{"volume":"85790","open":"213.95","close":"213.95","value":"213.95","low":"213.95","high":"214","ts":"1748422200"},{"volume":"2200","open":"213.95","close":"213.95","value":"213.95","low":"213.95","high":"214.05","ts":"1748422500"},{"volume":"1340","open":"214","close":"214","value":"214","low":"214","high":"214.05","ts":"1748422800"},{"volume":"1220","open":"214.1","close":"214.05","value":"214.05","low":"214.05","high":"214.1","ts":"1748423100"},{"volume":"6820","open":"214","close":"214","value":"214","low":"214","high":"214.05","ts":"1748423400"},{"volume":"1730","open":"214","close":"214","value":"214","low":"214","high":"214.05","ts":"1748423700"},{"volume":"3290","open":"214.1","close":"214.15","value":"214.15","low":"214.1","high":"214.2","ts":"1748424000"},{"volume":"7300","open":"214.15","close":"214.05","value":"214.05","low":"214.05","high":"214.15","ts":"1748424300"},{"volume":"7510","open":"214.25","close":"214.4","value":"214.4","low":"214.2","high":"214.4","ts":"1748424600"},{"volume":"1550","open":"214.05","close":"214.1","value":"214.1","low":"214.05","high":"214.1","ts":"1748424900"},{"volume":"2060","open":"214.25","close":"214.15","value":"214.15","low":"214.15","high":"214.25","ts":"1748425200"},{"volume":"2120","open":"214.2","close":"214.1","value":"214.1","low":"214.1","high":"214.2","ts":"1748425500"},{"volume":"1150","open":"214.1","close":"214.05","value":"214.05","low":"214.05","high":"214.15","ts":"1748425800"},{"volume":"1020","open":"214.1","close":"214.1","value":"214.1","low":"214.1","high":"214.2","ts":"1748426100"},{"volume":"1320","open":"214.05","close":"214.05","value":"214.05","low":"214.05","high":"214.15","ts":"1748426400"},{"volume":"3360","open":"214","close":"214","value":"214","low":"214","high":"214.05","ts":"1748426700"},{"volume":"1650","open":"214","close":"214","value":"214","low":"214","high":"214.05","ts":"1748427000"},{"volume":"4270","open":"214","close":"214","value":"214","low":"214","high":"214.05","ts":"1748427300"},{"volume":"940","open":"214.05","close":"214","value":"214","low":"214","high":"214.05","ts":"1748427600"},{"volume":"1130","open":"214.1","close":"214","value":"214","low":"214","high":"214.1","ts":"1748427900"},{"volume":"2070","open":"214.05","close":"214.1","value":"214.1","low":"214.05","high":"214.15","ts":"1748428200"},{"volume":"5180","open":"214","close":"214.15","value":"214.15","low":"214","high":"214.15","ts":"1748428500"},{"volume":"2880","open":"214.25","close":"214.1","value":"214.1","low":"214.1","high":"214.25","ts":"1748428800"},{"volume":"8500","open":"214.05","close":"214.05","value":"214.05","low":"214.05","high":"214.1","ts":"1748429100"},{"volume":"1100","open":"214.05","close":"214.1","value":"214.1","low":"214.05","high":"214.1","ts":"1748429400"},{"volume":"7300","open":"214.2","close":"214.25","value":"214.25","low":"214.2","high":"214.35","ts":"1748429700"},{"volume":"1010","open":"214.2","close":"214.2","value":"214.2","low":"214.2","high":"214.3","ts":"1748430000"},{"volume":"1630","open":"214.2","close":"214.2","value":"214.2","low":"214.2","high":"214.3","ts":"1748430300"},{"volume":"11800","open":"214.45","close":"214.5","value":"214.5","low":"214.45","high":"214.6","ts":"1748430600"},{"volume":"1210","open":"214.55","close":"214.45","value":"214.45","low":"214.45","high":"214.55","ts":"1748430900"},{"volume":"3320","open":"214.5","close":"214.5","value":"214.5","low":"214.45","high":"214.6","ts":"1748431200"},{"volume":"2150","open":"214.4","close":"214.4","value":"214.4","low":"214.4","high":"214.45","ts":"1748431500"},{"volume":"1930","open":"214.2","close":"214.2","value":"214.2","low":"214.2","high":"214.3","ts":"1748431800"},{"volume":"1060","open":"214.25","close":"214.15","value":"214.15","low":"214.15","high":"214.25","ts":"1748432100"},{"volume":"7340","open":"214.1","close":"214.05","value":"214.05","low":"214.05","high":"214.15","ts":"1748432400"},{"volume":"8580","open":"214.05","close":"214.05","value":"214.05","low":"214","high":"214.1","ts":"1748432700"},{"volume":"5760","open":"214","close":"214","value":"214","low":"214","high":"214.05","ts":"1748433000"},{"volume":"1270","open":"214","close":"214.15","value":"214.15","low":"214","high":"214.15","ts":"1748433300"},{"volume":"2690","open":"214.05","close":"214.15","value":"214.15","low":"214.05","high":"214.25","ts":"1748433600"},{"volume":"1470","open":"214.15","close":"214.15","value":"214.15","low":"214.15","high":"214.15","ts":"1748433900"},{"volume":"940","open":"214.15","close":"214","value":"214","low":"214","high":"214.15","ts":"1748434200"},{"volume":"1040","open":"214.3","close":"214.35","value":"214.35","low":"214.25","high":"214.4","ts":"1748434500"},{"volume":"3680","open":"214.35","close":"214.2","value":"214.2","low":"214.2","high":"214.4","ts":"1748434800"},{"volume":"7170","open":"214.35","close":"214.4","value":"214.4","low":"214.35","high":"214.55","ts":"1748435100"},{"volume":"3080","open":"214.25","close":"214.3","value":"214.3","low":"214.2","high":"214.3","ts":"1748435400"},{"volume":"2510","open":"214.55","close":"214.6","value":"214.6","low":"214.5","high":"214.65","ts":"1748435700"},{"volume":"10880","open":"214.4","close":"214.5","value":"214.5","low":"214.4","high":"214.6","ts":"1748436000"},{"volume":"1250","open":"214.55","close":"214.45","value":"214.45","low":"214.45","high":"214.6","ts":"1748436300"},{"volume":"1130","open":"214.5","close":"214.45","value":"214.45","low":"214.45","high":"214.55","ts":"1748436600"},{"volume":"3210","open":"214.45","close":"214.5","value":"214.5","low":"214.45","high":"214.65","ts":"1748436900"},{"volume":"4050","open":"214.3","close":"214.3","value":"214.3","low":"214.25","high":"214.35","ts":"1748437200"},{"volume":"2590","open":"215.05","close":"215.1","value":"215.1","low":"215.05","high":"215.1","ts":"1748437500"},{"volume":"1210","open":"215.3","close":"215.15","value":"215.15","low":"215.15","high":"215.35","ts":"1748437800"},{"volume":"10790","open":"215","close":"214.75","value":"214.75","low":"214.7","high":"215","ts":"1748438100"},{"volume":"2330","open":"214.65","close":"214.65","value":"214.65","low":"214.6","high":"214.75","ts":"1748438400"},{"volume":"1680","open":"214.75","close":"214.75","value":"214.75","low":"214.7","high":"214.85","ts":"1748438700"},{"volume":"1080","open":"214.85","close":"214.9","value":"214.9","low":"214.85","high":"214.9","ts":"1748439000"},{"volume":"870","open":"214.7","close":"214.7","value":"214.7","low":"214.7","high":"214.8","ts":"1748439300"},{"volume":"1020","open":"214.65","close":"214.65","value":"214.65","low":"214.65","high":"214.7","ts":"1748439600"},{"volume":"2160","open":"214.75","close":"214.7","value":"214.7","low":"214.65","high":"214.75","ts":"1748439900"},{"volume":"3070","open":"214.7","close":"214.65","value":"214.65","low":"214.65","high":"214.7","ts":"1748440200"},{"volume":"5520","open":"215.05","close":"215","value":"215","low":"215","high":"215.05","ts":"1748440500"},{"volume":"2720","open":"215.1","close":"215","value":"215","low":"215","high":"215.1","ts":"1748440800"},{"volume":"2440","open":"215.05","close":"215","value":"215","low":"215","high":"215.1","ts":"1748441100"},{"volume":"4120","open":"215.05","close":"215.05","value":"215.05","low":"215","high":"215.1","ts":"1748441400"},{"volume":"1240","open":"215","close":"215","value":"215","low":"215","high":"215.05","ts":"1748441700"},{"volume":"820","open":"215","close":"215","value":"215","low":"215","high":"215","ts":"1748442000"},{"volume":"870","open":"214.8","close":"214.8","value":"214.8","low":"214.8","high":"214.9","ts":"1748442300"},{"volume":"1040","open":"214.7","close":"214.7","value":"214.7","low":"214.7","high":"214.75","ts":"1748442600"},{"volume":"1480","open":"214.7","close":"214.85","value":"214.85","low":"214.7","high":"214.85","ts":"1748442900"},{"volume":"84420","open":"214.6","close":"215","value":"215","low":"214.6","high":"215.05","ts":"1748443200"},{"volume":"2450","open":"215.1","close":"215.25","value":"215.25","low":"215.1","high":"215.25","ts":"1748443500"},{"volume":"2240","open":"215.15","close":"215.2","value":"215.2","low":"215.1","high":"215.2","ts":"1748443800"},{"volume":"1480","open":"215.4","close":"215.35","value":"215.35","low":"215.3","high":"215.4","ts":"1748444100"},{"volume":"2580","open":"215.65","close":"215.75","value":"215.75","low":"215.65","high":"215.75","ts":"1748444400"},{"volume":"22640","open":"215.5","close":"215.5","value":"215.5","low":"215.5","high":"215.55","ts":"1748444700"},{"volume":"1240","open":"215.45","close":"215.5","value":"215.5","low":"215.45","high":"215.55","ts":"1748445000"},{"volume":"930","open":"215.55","close":"215.55","value":"215.55","low":"215.55","high":"215.55","ts":"1748445300"},{"volume":"8500","open":"215.75","close":"215.9","value":"215.9","low":"215.7","high":"215.9","ts":"1748445600"},{"volume":"70","open":"215.85","close":"215.85","value":"215.85","low":"215.85","high":"215.85","ts":"1748445900"},{"volume":"520","open":"215.8","close":"215.7","value":"215.7","low":"215.7","high":"215.8","ts":"1748446200"},{"volume":"5840","open":"215.9","close":"216","value":"216","low":"215.9","high":"216","ts":"1748446500"},{"volume":"1210","open":"215.9","close":"215.9","value":"215.9","low":"215.9","high":"215.9","ts":"1748447100"},{"volume":"2710","open":"216","close":"216","value":"216","low":"216","high":"216","ts":"1748448000"},{"volume":"12140","open":"216.35","close":"216.5","value":"216.5","low":"216.35","high":"216.5","ts":"1748448300"},{"volume":"2710","open":"216.35","close":"216.35","value":"216.35","low":"216.25","high":"216.35","ts":"1748448600"},{"volume":"6180","open":"216.65","close":"216.65","value":"216.65","low":"216.6","high":"216.65","ts":"1748448900"},{"volume":"6620","open":"216.55","close":"216.7","value":"216.7","low":"216.5","high":"216.7","ts":"1748449200"},{"volume":"5580","open":"216.75","close":"216.8","value":"216.8","low":"216.75","high":"216.8","ts":"1748449500"},{"volume":"19180","open":"217","close":"216.75","value":"216.75","low":"216.65","high":"217","ts":"1748449800"},{"volume":"1210","open":"216.5","close":"216.5","value":"216.5","low":"216.35","high":"216.5","ts":"1748450100"},{"volume":"670","open":"216.35","close":"216.4","value":"216.4","low":"216.35","high":"216.5","ts":"1748450400"},{"volume":"50","open":"216.8","close":"216.8","value":"216.8","low":"216.7","high":"216.8","ts":"1748450700"},{"volume":"620","open":"217.05","close":"217.25","value":"217.25","low":"217.05","high":"217.25","ts":"1748451000"},{"volume":"1040","open":"217.05","close":"216.95","value":"216.95","low":"216.9","high":"217.05","ts":"1748451300"},{"volume":"1070","open":"216.65","close":"216.65","value":"216.65","low":"216.6","high":"216.65","ts":"1748451600"},{"volume":"1120","open":"216.7","close":"216.65","value":"216.65","low":"216.65","high":"216.8","ts":"1748451900"},{"volume":"1610","open":"216.7","close":"216.7","value":"216.7","low":"216.6","high":"216.75","ts":"1748452200"},{"volume":"4680","open":"216.5","close":"216.6","value":"216.6","low":"216.45","high":"216.6","ts":"1748452500"},{"volume":"1340","open":"216.3","close":"216.3","value":"216.3","low":"216.25","high":"216.3","ts":"1748452800"},{"volume":"880","open":"216.65","close":"216.65","value":"216.65","low":"216.65","high":"216.65","ts":"1748453100"},{"volume":"50","open":"216.65","close":"216.65","value":"216.65","low":"216.65","high":"216.65","ts":"1748453400"},{"volume":"20","open":"216.6","close":"216.6","value":"216.6","low":"216.6","high":"216.6","ts":"1748453700"},{"volume":"130","open":"216.6","close":"216.65","value":"216.65","low":"216.6","high":"216.65","ts":"1748454000"},{"volume":"1300","open":"216.6","close":"216.6","value":"216.6","low":"216.5","high":"216.6","ts":"1748454300"},{"volume":"220","open":"216.7","close":"216.7","value":"216.7","low":"216.7","high":"216.7","ts":"1748454600"},{"volume":"200","open":"216.65","close":"216.75","value":"216.75","low":"216.65","high":"216.75","ts":"1748454900"},{"volume":"180","open":"216.85","close":"216.85","value":"216.85","low":"216.7","high":"216.85","ts":"1748455200"},{"volume":"670","open":"216.9","close":"216.9","value":"216.9","low":"216.9","high":"216.9","ts":"1748455500"},{"volume":"19660","open":"217","close":"217","value":"217","low":"216.95","high":"217","ts":"1748455800"},{"volume":"40","open":"217","close":"216.95","value":"216.95","low":"216.95","high":"217","ts":"1748456100"},{"volume":"320","open":"216.55","close":"216.65","value":"216.65","low":"216.55","high":"216.65","ts":"1748456400"},{"volume":"170","open":"216.5","close":"216.5","value":"216.5","low":"216.5","high":"216.65","ts":"1748456700"},{"volume":"1500","open":"216.55","close":"216.5","value":"216.5","low":"216.5","high":"216.55","ts":"1748457000"},{"volume":"140","open":"216.55","close":"216.6","value":"216.6","low":"216.55","high":"216.6","ts":"1748457300"},{"volume":"100","open":"216.6","close":"216.6","value":"216.6","low":"216.6","high":"216.6","ts":"1748457600"},{"volume":"1110","open":"216.4","close":"216.4","value":"216.4","low":"216.4","high":"216.4","ts":"1748457900"},{"volume":"320","open":"216.25","close":"216.25","value":"216.25","low":"216.2","high":"216.25","ts":"1748458200"},{"volume":"20","open":"216.4","close":"216.4","value":"216.4","low":"216.4","high":"216.4","ts":"1748458500"},{"volume":"510","open":"216.2","close":"216.2","value":"216.2","low":"216.2","high":"216.2","ts":"1748458800"},{"volume":"150","open":"216.2","close":"216.2","value":"216.2","low":"216.2","high":"216.2","ts":"1748459100"},{"volume":"60","open":"216.2","close":"216.2","value":"216.2","low":"216.2","high":"216.2","ts":"1748459400"},{"volume":"340","open":"216.4","close":"216.5","value":"216.5","low":"216.4","high":"216.5","ts":"1748459700"},{"volume":"210","open":"216.5","close":"216.5","value":"216.5","low":"216.5","high":"216.5","ts":"1748460000"},{"volume":"9690","open":"216.5","close":"216.6","value":"216.6","low":"216.4","high":"216.6","ts":"1748460300"},{"volume":"330","open":"216.75","close":"216.75","value":"216.75","low":"216.75","high":"216.75","ts":"1748460600"},{"volume":"40","open":"217","close":"217","value":"217","low":"217","high":"217","ts":"1748460900"},{"volume":"10","open":"216.95","close":"216.95","value":"216.95","low":"216.95","high":"216.95","ts":"1748461200"},{"volume":"3770","open":"217.1","close":"217.1","value":"217.1","low":"217.05","high":"217.1","ts":"1748461500"},{"volume":"10","open":"216.95","close":"216.95","value":"216.95","low":"216.95","high":"216.95","ts":"1748461800"},{"volume":"20","open":"216.95","close":"216.95","value":"216.95","low":"216.95","high":"216.95","ts":"1748462100"},{"volume":"1600","open":"216.8","close":"216.95","value":"216.95","low":"216.8","high":"216.95","ts":"1748462400"},{"volume":"20","open":"216.95","close":"217","value":"217","low":"216.95","high":"217","ts":"1748462700"},{"volume":"10000","open":"216.8","close":"216.45","value":"216.45","low":"216.45","high":"216.8","ts":"1748463000"},{"volume":"1500","open":"216.8","close":"216.85","value":"216.85","low":"216.8","high":"216.85","ts":"1748463300"},{"volume":"110","open":"216.9","close":"216.9","value":"216.9","low":"216.9","high":"216.9","ts":"1748463600"},{"volume":"1370","open":"216.9","close":"216.95","value":"216.95","low":"216.75","high":"216.95","ts":"1748463900"},{"volume":"30000","open":"216.95","close":"217.25","value":"217.25","low":"216.95","high":"217.25","ts":"1748464200"},{"volume":"10","open":"217.2","close":"217.2","value":"217.2","low":"217.2","high":"217.2","ts":"1748464500"},{"volume":"5110","open":"217.1","close":"217.1","value":"217.1","low":"217.1","high":"217.2","ts":"1748464800"},{"volume":"8330","open":"217.1","close":"217.1","value":"217.1","low":"217","high":"217.15","ts":"1748465100"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"330","open":"216.05","close":"216.05","value":"216.05","low":"216","high":"216.05","ts":"1747857600"},{"volume":"210","open":"216","close":"216","value":"216","low":"216","high":"216","ts":"1747882800"},{"volume":"330","open":"214.6","close":"214.7","value":"214.7","low":"214.6","high":"214.7","ts":"1747886400"},{"volume":"2760","open":"214.15","close":"214.15","value":"214.15","low":"214.1","high":"214.15","ts":"1747890000"},{"volume":"350","open":"214","close":"214","value":"214","low":"213.9","high":"214","ts":"1747893600"},{"volume":"5080","open":"213.35","close":"213.5","value":"213.5","low":"213.3","high":"213.55","ts":"1747897200"},{"volume":"12080","open":"213.15","close":"213.1","value":"213.1","low":"213","high":"213.15","ts":"1747900800"},{"volume":"2540","open":"213.4","close":"213.6","value":"213.6","low":"213.3","high":"213.6","ts":"1747904400"},{"volume":"6720","open":"214.95","close":"214.75","value":"214.75","low":"214.75","high":"215","ts":"1747908000"},{"volume":"8900","open":"215.8","close":"215.75","value":"215.75","low":"215.7","high":"215.85","ts":"1747911600"},{"volume":"9020","open":"216.35","close":"216.4","value":"216.4","low":"216.3","high":"216.5","ts":"1747915200"},{"volume":"3190","open":"216.85","close":"216.8","value":"216.8","low":"216.8","high":"216.9","ts":"1747918800"},{"volume":"3630","open":"217.65","close":"217.6","value":"217.6","low":"217.55","high":"217.65","ts":"1747922400"},{"volume":"10","open":"217.6","close":"217.6","value":"217.6","low":"217.6","high":"217.6","ts":"1747926000"},{"volume":"1240","open":"216.6","close":"216.75","value":"216.75","low":"216.6","high":"216.75","ts":"1747929600"},{"volume":"1980","open":"216.75","close":"216.7","value":"216.7","low":"216.7","high":"216.75","ts":"1747933200"},{"volume":"40","open":"216.25","close":"216.4","value":"216.4","low":"216.25","high":"216.4","ts":"1747936800"},{"volume":"10","open":"216.75","close":"216.75","value":"216.75","low":"216.75","high":"216.75","ts":"1747940400"},{"volume":"550","open":"217","close":"217.15","value":"217.15","low":"217","high":"217.15","ts":"1747944000"},{"volume":"310","open":"216.35","close":"216.35","value":"216.35","low":"216.35","high":"216.35","ts":"1747969200"},{"volume":"40","open":"216.5","close":"216.5","value":"216.5","low":"216.5","high":"216.5","ts":"1747972800"},{"volume":"130","open":"215.9","close":"215.9","value":"215.9","low":"215.85","high":"215.9","ts":"1747976400"},{"volume":"60","open":"216.9","close":"216.9","value":"216.9","low":"216.9","high":"216.9","ts":"1747980000"},{"volume":"1670","open":"217.85","close":"217.85","value":"217.85","low":"217.85","high":"217.95","ts":"1747983600"},{"volume":"8870","open":"215.8","close":"215.9","value":"215.9","low":"215.8","high":"215.9","ts":"1747987200"},{"volume":"14600","open":"215.1","close":"215.1","value":"215.1","low":"215.05","high":"215.25","ts":"1747990800"},{"volume":"1510","open":"215.65","close":"215.65","value":"215.65","low":"215.65","high":"215.7","ts":"1747994400"},{"volume":"10030","open":"214.9","close":"214.9","value":"214.9","low":"214.9","high":"214.95","ts":"1747998000"},{"volume":"1840","open":"214.1","close":"214.2","value":"214.2","low":"214.1","high":"214.2","ts":"1748001600"},{"volume":"1600","open":"214.4","close":"214.35","value":"214.35","low":"214.35","high":"214.45","ts":"1748005200"},{"volume":"2330","open":"214.65","close":"214.6","value":"214.6","low":"214.55","high":"214.7","ts":"1748008800"},{"volume":"50","open":"214.15","close":"214.15","value":"214.15","low":"214.15","high":"214.15","ts":"1748012400"},{"volume":"660","open":"214.65","close":"214.65","value":"214.65","low":"214.65","high":"214.7","ts":"1748016000"},{"volume":"140","open":"214.5","close":"214.6","value":"214.6","low":"214.5","high":"214.6","ts":"1748019600"},{"volume":"19300","open":"214.45","close":"214.45","value":"214.45","low":"214.1","high":"214.45","ts":"1748023200"},{"volume":"64600","open":"214.45","close":"214.75","value":"214.75","low":"214.15","high":"214.75","ts":"1748026800"},{"volume":"21820","open":"214.7","close":"214.5","value":"214.5","low":"214.45","high":"214.7","ts":"1748030400"},{"volume":"400","open":"214.4","close":"214.4","value":"214.4","low":"214.4","high":"214.4","ts":"1748228400"},{"volume":"15590","open":"212.5","close":"212.05","value":"212.05","low":"212.05","high":"212.5","ts":"1748232000"},{"volume":"1770","open":"212.35","close":"212.2","value":"212.2","low":"212.15","high":"212.35","ts":"1748235600"},{"volume":"2450","open":"211.35","close":"211.2","value":"211.2","low":"211.05","high":"211.4","ts":"1748239200"},{"volume":"1630","open":"209.3","close":"209.35","value":"209.35","low":"209.25","high":"209.4","ts":"1748242800"},{"volume":"16380","open":"209","close":"208.9","value":"208.9","low":"208.75","high":"209","ts":"1748246400"},{"volume":"1030","open":"209.1","close":"209.05","value":"209.05","low":"209.05","high":"209.15","ts":"1748250000"},{"volume":"1840","open":"208.8","close":"208.75","value":"208.75","low":"208.75","high":"208.8","ts":"1748253600"},{"volume":"1520","open":"209.1","close":"209.1","value":"209.1","low":"209.1","high":"209.15","ts":"1748257200"},{"volume":"730","open":"209.5","close":"209.55","value":"209.55","low":"209.5","high":"209.55","ts":"1748260800"},{"volume":"370","open":"209.55","close":"209.55","value":"209.55","low":"209.5","high":"209.55","ts":"1748264400"},{"volume":"2400","open":"209.55","close":"209.55","value":"209.55","low":"209.5","high":"209.55","ts":"1748268000"},{"volume":"5620","open":"210","close":"210","value":"210","low":"210","high":"210","ts":"1748271600"},{"volume":"2160","open":"210.15","close":"210","value":"210","low":"210","high":"210.15","ts":"1748275200"},{"volume":"620","open":"210.15","close":"210.1","value":"210.1","low":"210.1","high":"210.2","ts":"1748278800"},{"volume":"120","open":"210.7","close":"210.75","value":"210.75","low":"210.7","high":"210.75","ts":"1748282400"},{"volume":"570","open":"210.5","close":"210.5","value":"210.5","low":"210.5","high":"210.5","ts":"1748286000"},{"volume":"1400","open":"210.1","close":"210.1","value":"210.1","low":"210.1","high":"210.1","ts":"1748289600"},{"volume":"760","open":"210","close":"210","value":"210","low":"210","high":"210","ts":"1748314800"},{"volume":"230","open":"208.8","close":"208.8","value":"208.8","low":"208.8","high":"208.95","ts":"1748318400"},{"volume":"1010","open":"209.75","close":"209.8","value":"209.8","low":"209.75","high":"209.8","ts":"1748322000"},{"volume":"3460","open":"214","close":"213.8","value":"213.8","low":"213.7","high":"214","ts":"1748325600"},{"volume":"70","open":"213","close":"213.05","value":"213.05","low":"213","high":"213.05","ts":"1748329200"},{"volume":"2050","open":"211.85","close":"211.8","value":"211.8","low":"211.75","high":"211.9","ts":"1748332800"},{"volume":"1360","open":"211.25","close":"211.2","value":"211.2","low":"211.15","high":"211.25","ts":"1748336400"},{"volume":"3570","open":"212.05","close":"212","value":"212","low":"212","high":"212.05","ts":"1748340000"},{"volume":"8840","open":"212.55","close":"212.5","value":"212.5","low":"212.5","high":"212.55","ts":"1748343600"},{"volume":"6520","open":"211.5","close":"211.5","value":"211.5","low":"211.4","high":"211.5","ts":"1748347200"},{"volume":"1850","open":"211.7","close":"211.55","value":"211.55","low":"211.55","high":"211.7","ts":"1748350800"},{"volume":"1800","open":"211.85","close":"211.8","value":"211.8","low":"211.8","high":"211.85","ts":"1748354400"},{"volume":"320","open":"213.05","close":"213.05","value":"213.05","low":"213.05","high":"213.05","ts":"1748358000"},{"volume":"110","open":"213.5","close":"213.45","value":"213.45","low":"213.45","high":"213.5","ts":"1748361600"},{"volume":"20","open":"213.3","close":"213.3","value":"213.3","low":"213.3","high":"213.3","ts":"1748365200"},{"volume":"40","open":"213.35","close":"213.35","value":"213.35","low":"213.35","high":"213.35","ts":"1748368800"},{"volume":"20","open":"213.35","close":"213.35","value":"213.35","low":"213.35","high":"213.35","ts":"1748372400"},{"volume":"20","open":"213.25","close":"213","value":"213","low":"213","high":"213.25","ts":"1748376000"},{"volume":"230","open":"213","close":"213","value":"213","low":"213","high":"213","ts":"1748401200"},{"volume":"290","open":"214","close":"214","value":"214","low":"214","high":"214","ts":"1748404800"},{"volume":"30","open":"214.2","close":"214.2","value":"214.2","low":"214.2","high":"214.2","ts":"1748408400"},{"volume":"2840","open":"213.6","close":"213.8","value":"213.8","low":"213.6","high":"213.9","ts":"1748412000"},{"volume":"36370","open":"214","close":"213.95","value":"213.95","low":"213.95","high":"214","ts":"1748415600"},{"volume":"2200","open":"213.95","close":"213.95","value":"213.95","low":"213.95","high":"214.05","ts":"1748419200"},{"volume":"1020","open":"214.1","close":"214.1","value":"214.1","low":"214.1","high":"214.2","ts":"1748422800"},{"volume":"7300","open":"214.2","close":"214.25","value":"214.25","low":"214.2","high":"214.35","ts":"1748426400"},{"volume":"1270","open":"214","close":"214.15","value":"214.15","low":"214","high":"214.15","ts":"1748430000"},{"volume":"3210","open":"214.45","close":"214.5","value":"214.5","low":"214.45","high":"214.65","ts":"1748433600"},{"volume":"5520","open":"215.05","close":"215","value":"215","low":"215","high":"215.05","ts":"1748437200"},{"volume":"1480","open":"215.4","close":"215.35","value":"215.35","low":"215.3","high":"215.4","ts":"1748440800"},{"volume":"1210","open":"215.9","close":"215.9","value":"215.9","low":"215.9","high":"215.9","ts":"1748444400"},{"volume":"1040","open":"217.05","close":"216.95","value":"216.95","low":"216.9","high":"217.05","ts":"1748448000"},{"volume":"200","open":"216.65","close":"216.75","value":"216.75","low":"216.65","high":"216.75","ts":"1748451600"},{"volume":"14720","open":"216.65","close":"216.4","value":"216.4","low":"216.2","high":"216.7","ts":"1748455200"},{"volume":"56310","open":"216.4","close":"216.95","value":"216.95","low":"216.15","high":"217.1","ts":"1748458800"},{"volume":"67230","open":"216.9","close":"217.1","value":"217.1","low":"216.45","high":"217.25","ts":"1748462400"}]},{"range":"month","tabText":"Месяц","data":[{"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"}]},{"range":"year","tabText":"Год","data":[{"volume":"260","open":"300.9","close":"300.85","value":"300.85","low":"300.85","high":"300.9","ts":"1716843600"},{"volume":"2350","open":"298.95","close":"299.05","value":"299.05","low":"298.95","high":"299.05","ts":"1716930000"},{"volume":"2350","open":"293","close":"292.95","value":"292.95","low":"292.55","high":"293.15","ts":"1717016400"},{"volume":"6860","open":"283","close":"282.95","value":"282.95","low":"282.8","high":"283.35","ts":"1717102800"},{"volume":"4190","open":"286.95","close":"286.9","value":"286.9","low":"286.9","high":"286.95","ts":"1717362000"},{"volume":"420","open":"296.55","close":"296.7","value":"296.7","low":"296.55","high":"296.7","ts":"1717448400"},{"volume":"910","open":"293.05","close":"293.15","value":"293.15","low":"293.05","high":"293.15","ts":"1717534800"},{"volume":"920","open":"293.05","close":"293.1","value":"293.1","low":"292.95","high":"293.1","ts":"1717621200"},{"volume":"1650","open":"295.9","close":"295.9","value":"295.9","low":"295.7","high":"295.9","ts":"1717707600"},{"volume":"400","open":"289.95","close":"289.95","value":"289.95","low":"289.95","high":"290","ts":"1717966800"},{"volume":"930","open":"288.1","close":"288.25","value":"288.25","low":"288.1","high":"288.25","ts":"1718053200"},{"volume":"1650","open":"290.7","close":"290.9","value":"290.9","low":"290.65","high":"290.9","ts":"1718226000"},{"volume":"1780","open":"292.8","close":"292.8","value":"292.8","low":"292.75","high":"292.9","ts":"1718312400"},{"volume":"210","open":"289.8","close":"289.8","value":"289.8","low":"289.8","high":"289.8","ts":"1718571600"},{"volume":"2150","open":"286.7","close":"286.65","value":"286.65","low":"286.65","high":"286.75","ts":"1718658000"},{"volume":"3370","open":"283.85","close":"284","value":"284","low":"283.85","high":"284","ts":"1718744400"},{"volume":"2160","open":"290","close":"290","value":"290","low":"290","high":"290.05","ts":"1718830800"},{"volume":"590","open":"286.05","close":"286","value":"286","low":"286","high":"286.05","ts":"1718917200"},{"volume":"550","open":"289.1","close":"289.2","value":"289.2","low":"289.1","high":"289.2","ts":"1719176400"},{"volume":"5920","open":"292.35","close":"292.5","value":"292.5","low":"292.35","high":"292.5","ts":"1719262800"},{"volume":"480","open":"290.5","close":"290.5","value":"290.5","low":"290.35","high":"290.5","ts":"1719349200"},{"volume":"2470","open":"292.1","close":"292","value":"292","low":"292","high":"292.1","ts":"1719435600"},{"volume":"300","open":"290.8","close":"290.9","value":"290.9","low":"290.8","high":"290.9","ts":"1719522000"},{"volume":"960","open":"296.45","close":"296.45","value":"296.45","low":"296.45","high":"296.45","ts":"1719781200"},{"volume":"560","open":"295.15","close":"295.2","value":"295.2","low":"295","high":"295.2","ts":"1719867600"},{"volume":"3400","open":"292.2","close":"292.2","value":"292.2","low":"292.15","high":"292.2","ts":"1719954000"},{"volume":"13460","open":"288.95","close":"288.55","value":"288.55","low":"288.45","high":"288.95","ts":"1720040400"},{"volume":"3380","open":"289.95","close":"289.9","value":"289.9","low":"289.7","high":"289.95","ts":"1720126800"},{"volume":"30","open":"289.75","close":"289.75","value":"289.75","low":"289.75","high":"289.75","ts":"1720386000"},{"volume":"5150","open":"280.15","close":"280.2","value":"280.2","low":"280.1","high":"280.2","ts":"1720472400"},{"volume":"36230","open":"264.25","close":"264.7","value":"264.7","low":"264.2","high":"264.75","ts":"1720558800"},{"volume":"160","open":"276.5","close":"276.4","value":"276.4","low":"276.4","high":"276.5","ts":"1720645200"},{"volume":"7560","open":"270.9","close":"270.45","value":"270.45","low":"270.45","high":"270.95","ts":"1720731600"},{"volume":"156110","open":"261","close":"260.6","value":"260.6","low":"260.5","high":"261.1","ts":"1720990800"},{"volume":"16740","open":"221.05","close":"220.85","value":"220.85","low":"220.85","high":"221.15","ts":"1721077200"},{"volume":"10390","open":"222.4","close":"222.7","value":"222.7","low":"222.4","high":"222.7","ts":"1721163600"},{"volume":"2710","open":"228.95","close":"229","value":"229","low":"228.9","high":"229.05","ts":"1721250000"},{"volume":"11480","open":"238","close":"238.25","value":"238.25","low":"237.85","high":"238.25","ts":"1721336400"},{"volume":"440","open":"239.55","close":"239.5","value":"239.5","low":"239.5","high":"239.55","ts":"1721595600"},{"volume":"100","open":"240","close":"239.95","value":"239.95","low":"239.95","high":"240","ts":"1721682000"},{"volume":"1770","open":"239.8","close":"239.85","value":"239.85","low":"239.8","high":"239.85","ts":"1721768400"},{"volume":"7220","open":"237.85","close":"237.8","value":"237.8","low":"237.8","high":"237.85","ts":"1721854800"},{"volume":"1700","open":"230.75","close":"230.8","value":"230.8","low":"230.75","high":"231.1","ts":"1721941200"},{"volume":"650","open":"225.3","close":"225.1","value":"225.1","low":"225.05","high":"225.35","ts":"1722200400"},{"volume":"150","open":"227.3","close":"227.35","value":"227.35","low":"227.3","high":"227.35","ts":"1722286800"},{"volume":"140","open":"229.95","close":"229.95","value":"229.95","low":"229.95","high":"229.95","ts":"1722373200"},{"volume":"100","open":"226.45","close":"226.45","value":"226.45","low":"226.45","high":"226.45","ts":"1722459600"},{"volume":"460","open":"224.95","close":"225","value":"225","low":"224.9","high":"225","ts":"1722546000"},{"volume":"710","open":"220.35","close":"220.3","value":"220.3","low":"220.3","high":"220.35","ts":"1722805200"},{"volume":"1090","open":"222.2","close":"222.25","value":"222.25","low":"222.2","high":"222.25","ts":"1722891600"},{"volume":"90","open":"223.5","close":"223.5","value":"223.5","low":"223.5","high":"223.5","ts":"1722978000"},{"volume":"3670","open":"223.3","close":"223.2","value":"223.2","low":"223.2","high":"223.3","ts":"1723064400"},{"volume":"1090","open":"222.25","close":"222.55","value":"222.55","low":"222.25","high":"222.55","ts":"1723150800"},{"volume":"600","open":"222.55","close":"222.55","value":"222.55","low":"222.55","high":"222.55","ts":"1723410000"},{"volume":"910","open":"224.95","close":"224.95","value":"224.95","low":"224.9","high":"224.95","ts":"1723496400"},{"volume":"1110","open":"222.6","close":"222.5","value":"222.5","low":"222.5","high":"222.6","ts":"1723582800"},{"volume":"60","open":"222.6","close":"222.6","value":"222.6","low":"222.6","high":"222.6","ts":"1723669200"},{"volume":"3900","open":"218.55","close":"218.7","value":"218.7","low":"218.55","high":"218.7","ts":"1723755600"},{"volume":"110","open":"216.5","close":"216.5","value":"216.5","low":"216.5","high":"216.5","ts":"1724014800"},{"volume":"480","open":"212.9","close":"212.8","value":"212.8","low":"212.75","high":"212.9","ts":"1724101200"},{"volume":"900","open":"207.15","close":"207.15","value":"207.15","low":"207.15","high":"207.15","ts":"1724187600"},{"volume":"21760","open":"195","close":"195","value":"195","low":"195","high":"195.1","ts":"1724274000"},{"volume":"28300","open":"195.4","close":"195.35","value":"195.35","low":"195.25","high":"195.4","ts":"1724360400"},{"volume":"3090","open":"201.2","close":"201.15","value":"201.15","low":"201.15","high":"201.2","ts":"1724619600"},{"volume":"1690","open":"197.95","close":"197.85","value":"197.85","low":"197.85","high":"198","ts":"1724706000"},{"volume":"50","open":"196.6","close":"196.6","value":"196.6","low":"196.6","high":"196.65","ts":"1724792400"},{"volume":"44520","open":"197.15","close":"198.15","value":"198.15","low":"197.1","high":"198.2","ts":"1724878800"},{"volume":"570","open":"191.6","close":"191.7","value":"191.7","low":"191.5","high":"191.7","ts":"1724965200"},{"volume":"2270","open":"185.85","close":"185.9","value":"185.9","low":"185.75","high":"185.9","ts":"1725224400"},{"volume":"230","open":"189.3","close":"189.3","value":"189.3","low":"189.3","high":"189.3","ts":"1725310800"},{"volume":"1460","open":"191.4","close":"191.35","value":"191.35","low":"191.3","high":"191.4","ts":"1725397200"},{"volume":"1740","open":"194.3","close":"194.3","value":"194.3","low":"194.25","high":"194.3","ts":"1725483600"},{"volume":"32390","open":"193.6","close":"193.55","value":"193.55","low":"193.55","high":"193.7","ts":"1725570000"},{"volume":"93210","open":"199.3","close":"198.9","value":"198.9","low":"198.85","high":"200","ts":"1725829200"},{"volume":"3280","open":"199","close":"198.95","value":"198.95","low":"198.8","high":"199","ts":"1725915600"},{"volume":"550","open":"196.2","close":"196.2","value":"196.2","low":"196.2","high":"196.2","ts":"1726002000"},{"volume":"2710","open":"195.4","close":"195.3","value":"195.3","low":"195","high":"195.4","ts":"1726088400"},{"volume":"2810","open":"196.15","close":"196","value":"196","low":"196","high":"196.15","ts":"1726174800"},{"volume":"4050","open":"207.5","close":"207.5","value":"207.5","low":"207.5","high":"207.85","ts":"1726434000"},{"volume":"1410","open":"209.55","close":"209.55","value":"209.55","low":"209.55","high":"209.55","ts":"1726520400"},{"volume":"150","open":"205.05","close":"204.9","value":"204.9","low":"204.9","high":"205.05","ts":"1726606800"},{"volume":"520","open":"206.4","close":"206.4","value":"206.4","low":"206.4","high":"206.4","ts":"1726693200"},{"volume":"4450","open":"204.8","close":"204.8","value":"204.8","low":"204.8","high":"205","ts":"1726779600"},{"volume":"930","open":"205.4","close":"205.35","value":"205.35","low":"205.3","high":"205.4","ts":"1727038800"},{"volume":"260","open":"209.6","close":"209.6","value":"209.6","low":"209.6","high":"209.6","ts":"1727125200"},{"volume":"30","open":"206.25","close":"206.2","value":"206.2","low":"206.2","high":"206.25","ts":"1727211600"},{"volume":"560","open":"206.7","close":"206.8","value":"206.8","low":"206.7","high":"206.8","ts":"1727298000"},{"volume":"5400","open":"206.75","close":"206.7","value":"206.7","low":"206.7","high":"206.75","ts":"1727384400"},{"volume":"1000","open":"206.7","close":"206.6","value":"206.6","low":"206.6","high":"206.7","ts":"1727643600"},{"volume":"2020","open":"208.35","close":"208.3","value":"208.3","low":"208.15","high":"208.35","ts":"1727730000"},{"volume":"3520","open":"204.6","close":"204.8","value":"204.8","low":"204.6","high":"204.8","ts":"1727816400"},{"volume":"350","open":"206.2","close":"206.3","value":"206.3","low":"206.2","high":"206.4","ts":"1727902800"},{"volume":"250","open":"207.4","close":"207.4","value":"207.4","low":"207.4","high":"207.4","ts":"1727989200"},{"volume":"1070","open":"205.3","close":"205.55","value":"205.55","low":"205.25","high":"205.55","ts":"1728248400"},{"volume":"2540","open":"205.9","close":"205.85","value":"205.85","low":"205.8","high":"205.95","ts":"1728334800"},{"volume":"1790","open":"206.65","close":"206.6","value":"206.6","low":"206.6","high":"206.7","ts":"1728421200"},{"volume":"630","open":"205.95","close":"205.95","value":"205.95","low":"205.9","high":"205.95","ts":"1728507600"},{"volume":"40","open":"205.55","close":"205.55","value":"205.55","low":"205.55","high":"205.55","ts":"1728594000"},{"volume":"3080","open":"206.2","close":"206.2","value":"206.2","low":"206.2","high":"206.2","ts":"1728853200"},{"volume":"3210","open":"207.75","close":"207.45","value":"207.45","low":"207.3","high":"207.75","ts":"1728939600"},{"volume":"750","open":"206.25","close":"206.25","value":"206.25","low":"206.25","high":"206.25","ts":"1729026000"},{"volume":"2060","open":"204.3","close":"204.1","value":"204.1","low":"204.1","high":"204.3","ts":"1729112400"},{"volume":"140","open":"204.45","close":"204.45","value":"204.45","low":"204.45","high":"204.45","ts":"1729198800"},{"volume":"520","open":"205.2","close":"205.2","value":"205.2","low":"205.2","high":"205.2","ts":"1729458000"},{"volume":"40","open":"200.7","close":"200.75","value":"200.75","low":"200.7","high":"200.75","ts":"1729544400"},{"volume":"24780","open":"198.4","close":"198.35","value":"198.35","low":"198.35","high":"198.4","ts":"1729630800"},{"volume":"620","open":"197.85","close":"197.9","value":"197.9","low":"197.85","high":"197.9","ts":"1729717200"},{"volume":"360","open":"193.5","close":"193.6","value":"193.6","low":"193.5","high":"193.6","ts":"1729803600"},{"volume":"7190","open":"188.85","close":"188.9","value":"188.9","low":"188.55","high":"188.9","ts":"1730062800"},{"volume":"350","open":"186.6","close":"186.6","value":"186.6","low":"186.5","high":"186.6","ts":"1730149200"},{"volume":"4340","open":"185","close":"185.1","value":"185.1","low":"184.8","high":"185.1","ts":"1730235600"},{"volume":"140","open":"182.35","close":"182.35","value":"182.35","low":"182.25","high":"182.35","ts":"1730322000"},{"volume":"80","open":"185.35","close":"185.45","value":"185.45","low":"185.3","high":"185.45","ts":"1730408400"},{"volume":"1650","open":"186.5","close":"187","value":"187","low":"186.5","high":"187","ts":"1730494800"},{"volume":"600","open":"186.45","close":"186.45","value":"186.45","low":"186.45","high":"186.45","ts":"1730754000"},{"volume":"477440","open":"188.65","close":"189.45","value":"189.45","low":"188.65","high":"189.7","ts":"1730840400"},{"volume":"2780390","open":"188.95","close":"191.85","value":"191.85","low":"188.65","high":"192.45","ts":"1730926800"},{"volume":"4289000","open":"192.4","close":"198.25","value":"198.25","low":"192.1","high":"198.55","ts":"1731013200"},{"volume":"1749840","open":"200.2","close":"203.75","value":"203.75","low":"200","high":"204.35","ts":"1731272400"},{"volume":"1981860","open":"203.55","close":"197.6","value":"197.6","low":"197.6","high":"203.6","ts":"1731358800"},{"volume":"322320","open":"198.8","close":"198.35","value":"198.35","low":"198.2","high":"200.2","ts":"1731445200"},{"volume":"2333860","open":"197.8","close":"195.8","value":"195.8","low":"194","high":"199.95","ts":"1731531600"},{"volume":"1974450","open":"196.8","close":"198.15","value":"198.15","low":"192.95","high":"198.15","ts":"1731618000"},{"volume":"3110680","open":"194.5","close":"196.1","value":"196.1","low":"193","high":"201.3","ts":"1731877200"},{"volume":"5157000","open":"190.9","close":"186.5","value":"186.5","low":"186","high":"191.25","ts":"1731963600"},{"volume":"9343340","open":"186.6","close":"183.5","value":"183.5","low":"181","high":"187.5","ts":"1732050000"},{"volume":"8298780","open":"183.35","close":"180.05","value":"180.05","low":"175","high":"184.5","ts":"1732136400"},{"volume":"1874980","open":"177.4","close":"176.7","value":"176.7","low":"176.3","high":"178.9","ts":"1732222800"},{"volume":"380830","open":"171.3","close":"171.1","value":"171.1","low":"170.6","high":"171.75","ts":"1732482000"},{"volume":"6705650","open":"170.15","close":"169.9","value":"169.9","low":"168.05","high":"177","ts":"1732568400"},{"volume":"7179260","open":"170.05","close":"175.4","value":"175.4","low":"164.05","high":"175.5","ts":"1732654800"},{"volume":"3678140","open":"175.4","close":"177.55","value":"177.55","low":"172.1","high":"178.7","ts":"1732741200"},{"volume":"2404850","open":"178.4","close":"181.65","value":"181.65","low":"176.95","high":"183.5","ts":"1732827600"},{"volume":"3793260","open":"182","close":"177.75","value":"177.75","low":"175.75","high":"184.8","ts":"1733086800"},{"volume":"4747820","open":"177.25","close":"171.85","value":"171.85","low":"171","high":"177.85","ts":"1733173200"},{"volume":"132970","open":"166.4","close":"166.15","value":"166.15","low":"166.15","high":"166.55","ts":"1733259600"},{"volume":"4996690","open":"166.15","close":"171.05","value":"171.05","low":"164.7","high":"171.6","ts":"1733346000"},{"volume":"5725570","open":"171.3","close":"174.1","value":"174.1","low":"170.6","high":"176.9","ts":"1733432400"},{"volume":"3874970","open":"175.5","close":"174.2","value":"174.2","low":"169.2","high":"176.7","ts":"1733691600"},{"volume":"2436180","open":"174.35","close":"170.25","value":"170.25","low":"170","high":"174.35","ts":"1733778000"},{"volume":"4704350","open":"169.8","close":"169.65","value":"169.65","low":"166","high":"170.7","ts":"1733864400"},{"volume":"3869100","open":"169.85","close":"168.65","value":"168.65","low":"167.6","high":"171.8","ts":"1733950800"},{"volume":"1161790","open":"169.5","close":"170.8","value":"170.8","low":"169.05","high":"171.6","ts":"1734037200"},{"volume":"162830","open":"165.35","close":"164.95","value":"164.95","low":"164.15","high":"165.35","ts":"1734296400"},{"volume":"474180","open":"163.15","close":"163.9","value":"163.9","low":"162.4","high":"164","ts":"1734382800"},{"volume":"3493440","open":"163.9","close":"166.7","value":"166.7","low":"162","high":"167.1","ts":"1734469200"},{"volume":"6801040","open":"166.35","close":"171.25","value":"171.25","low":"165","high":"172.5","ts":"1734555600"},{"volume":"7052940","open":"185.1","close":"195.2","value":"195.2","low":"185.1","high":"198.65","ts":"1734642000"},{"volume":"508380","open":"192.75","close":"193.6","value":"193.6","low":"192.6","high":"194.15","ts":"1734901200"},{"volume":"7247240","open":"193.5","close":"194.8","value":"194.8","low":"190","high":"201","ts":"1734987600"},{"volume":"5657970","open":"194.75","close":"196.45","value":"196.45","low":"191.7","high":"196.85","ts":"1735074000"},{"volume":"850990","open":"196.4","close":"196","value":"196","low":"194.05","high":"197.5","ts":"1735160400"},{"volume":"2864520","open":"196","close":"196","value":"196","low":"195","high":"197","ts":"1735246800"},{"volume":"3576670","open":"196.2","close":"202","value":"202","low":"196","high":"202","ts":"1735333200"},{"volume":"5106020","open":"207.4","close":"210.65","value":"210.65","low":"205.05","high":"211.95","ts":"1735506000"},{"volume":"2731930","open":"210.9","close":"205.3","value":"205.3","low":"201.6","high":"211","ts":"1735851600"},{"volume":"936560","open":"204.3","close":"204.45","value":"204.45","low":"202.55","high":"205","ts":"1736110800"},{"volume":"429690","open":"207.75","close":"207.9","value":"207.9","low":"207.4","high":"208.85","ts":"1736283600"},{"volume":"3227640","open":"207.25","close":"203.55","value":"203.55","low":"202.35","high":"209.55","ts":"1736370000"},{"volume":"7851230","open":"204","close":"212.6","value":"212.6","low":"202","high":"213.8","ts":"1736456400"},{"volume":"5325360","open":"213.5","close":"210.9","value":"210.9","low":"209.15","high":"214.8","ts":"1736715600"},{"volume":"5114070","open":"210.5","close":"216.3","value":"216.3","low":"209.7","high":"216.45","ts":"1736802000"},{"volume":"2670350","open":"213","close":"219.1","value":"219.1","low":"212.25","high":"219.15","ts":"1736888400"},{"volume":"3735890","open":"219.5","close":"219","value":"219","low":"217.2","high":"220.9","ts":"1736974800"},{"volume":"4163790","open":"218.5","close":"221.75","value":"221.75","low":"218","high":"222","ts":"1737061200"},{"volume":"937100","open":"222.5","close":"223.6","value":"223.6","low":"221.3","high":"224","ts":"1737320400"},{"volume":"3340210","open":"223.4","close":"224.3","value":"224.3","low":"219.65","high":"225.1","ts":"1737406800"},{"volume":"2699980","open":"223.35","close":"223.3","value":"223.3","low":"223","high":"227.45","ts":"1737493200"},{"volume":"4081880","open":"223.3","close":"222","value":"222","low":"219","high":"224.9","ts":"1737579600"},{"volume":"4745070","open":"222.05","close":"225.35","value":"225.35","low":"221.05","high":"225.9","ts":"1737666000"},{"volume":"110","open":"220","close":"220","value":"220","low":"220","high":"220","ts":"1737925200"},{"volume":"120","open":"221.8","close":"221.75","value":"221.75","low":"221.75","high":"221.8","ts":"1738011600"},{"volume":"3200","open":"226.45","close":"226.35","value":"226.35","low":"226.35","high":"226.5","ts":"1738098000"},{"volume":"7770","open":"231.7","close":"231.7","value":"231.7","low":"231.6","high":"231.7","ts":"1738184400"},{"volume":"6256510","open":"233.55","close":"228","value":"228","low":"225.5","high":"235.4","ts":"1738270800"},{"volume":"385340","open":"227.2","close":"228.9","value":"228.9","low":"227.2","high":"229.55","ts":"1738530000"},{"volume":"4782000","open":"229.7","close":"228.45","value":"228.45","low":"228","high":"234.2","ts":"1738616400"},{"volume":"5728450","open":"229.15","close":"230","value":"230","low":"225.05","high":"230.4","ts":"1738702800"},{"volume":"90950","open":"227.3","close":"227.15","value":"227.15","low":"226.7","high":"227.4","ts":"1738789200"},{"volume":"3295920","open":"226.15","close":"225","value":"225","low":"224.1","high":"227.65","ts":"1738875600"},{"volume":"1193550","open":"230.25","close":"229.5","value":"229.5","low":"227.55","high":"230.55","ts":"1739134800"},{"volume":"4021180","open":"228","close":"236.5","value":"236.5","low":"227.5","high":"236.5","ts":"1739221200"},{"volume":"11256990","open":"237","close":"250.8","value":"250.8","low":"233.1","high":"256.7","ts":"1739307600"},{"volume":"7580150","open":"252","close":"250.05","value":"250.05","low":"244.5","high":"257.95","ts":"1739394000"},{"volume":"9621140","open":"232.75","close":"251.45","value":"251.45","low":"232.75","high":"258.2","ts":"1739480400"},{"volume":"7667820","open":"252.95","close":"253.85","value":"253.85","low":"251.1","high":"256.35","ts":"1739739600"},{"volume":"4590060","open":"249.95","close":"246","value":"246","low":"242.8","high":"252.8","ts":"1739826000"},{"volume":"358560","open":"251.45","close":"251.3","value":"251.3","low":"250.5","high":"252","ts":"1739912400"},{"volume":"2883370","open":"250.3","close":"251.9","value":"251.9","low":"249.95","high":"254.2","ts":"1739998800"},{"volume":"2520710","open":"251.35","close":"253.8","value":"253.8","low":"250.5","high":"254.35","ts":"1740085200"},{"volume":"3678900","open":"254.6","close":"254.3","value":"254.3","low":"249.85","high":"255","ts":"1740344400"},{"volume":"3673740","open":"254.75","close":"253.05","value":"253.05","low":"251.9","high":"255.2","ts":"1740430800"},{"volume":"130730","open":"247.85","close":"248.8","value":"248.8","low":"247.35","high":"248.8","ts":"1740517200"},{"volume":"4399160","open":"248.8","close":"241.45","value":"241.45","low":"240.3","high":"249.6","ts":"1740603600"},{"volume":"5852930","open":"240.75","close":"249.05","value":"249.05","low":"237.85","high":"251.5","ts":"1740690000"},{"volume":"49730","open":"248.95","close":"248.45","value":"248.45","low":"248.15","high":"249.95","ts":"1740776400"},{"volume":"44580","open":"247.85","close":"247.05","value":"247.05","low":"247","high":"248","ts":"1740862800"},{"volume":"1333810","open":"238.05","close":"239.3","value":"239.3","low":"236.1","high":"240.75","ts":"1740949200"},{"volume":"3037130","open":"244.75","close":"248.7","value":"248.7","low":"243.7","high":"249.95","ts":"1741035600"},{"volume":"150770","open":"244.75","close":"245.55","value":"245.55","low":"244.6","high":"246.1","ts":"1741122000"},{"volume":"1723970","open":"246.5","close":"243.15","value":"243.15","low":"242.35","high":"247.55","ts":"1741208400"},{"volume":"2523570","open":"243.2","close":"242","value":"242","low":"238.8","high":"246.6","ts":"1741294800"},{"volume":"1610170","open":"242","close":"239.75","value":"239.75","low":"239.05","high":"243.95","ts":"1741554000"},{"volume":"907570","open":"242.25","close":"240.8","value":"240.8","low":"239.05","high":"242.65","ts":"1741640400"},{"volume":"1099670","open":"241","close":"240.35","value":"240.35","low":"238.75","high":"242.9","ts":"1741726800"},{"volume":"4820660","open":"240.35","close":"244.7","value":"244.7","low":"237.5","high":"248","ts":"1741813200"},{"volume":"3171730","open":"242.45","close":"246.45","value":"246.45","low":"239.1","high":"248","ts":"1741899600"},{"volume":"109460","open":"245.55","close":"247.2","value":"247.2","low":"245.55","high":"247.5","ts":"1741986000"},{"volume":"234340","open":"246.45","close":"249.5","value":"249.5","low":"246.1","high":"250","ts":"1742072400"},{"volume":"185720","open":"246.8","close":"247.6","value":"247.6","low":"246.5","high":"247.85","ts":"1742158800"},{"volume":"2647390","open":"247.9","close":"243.2","value":"243.2","low":"242","high":"248.95","ts":"1742245200"},{"volume":"3025820","open":"243.2","close":"242.75","value":"242.75","low":"241.25","high":"244.9","ts":"1742331600"},{"volume":"4125150","open":"242.3","close":"240.4","value":"240.4","low":"237.75","high":"243.7","ts":"1742418000"},{"volume":"3167320","open":"240.55","close":"238.7","value":"238.7","low":"237.05","high":"242.55","ts":"1742504400"},{"volume":"2785500","open":"239.1","close":"237.5","value":"237.5","low":"236.8","high":"241.15","ts":"1742763600"},{"volume":"3046420","open":"237.5","close":"238.65","value":"238.65","low":"234.2","high":"239.95","ts":"1742850000"},{"volume":"1011480","open":"239.15","close":"235","value":"235","low":"234.4","high":"240","ts":"1742936400"},{"volume":"2768860","open":"235","close":"231","value":"231","low":"230.65","high":"235.05","ts":"1743022800"},{"volume":"2068880","open":"222.65","close":"224.3","value":"224.3","low":"221.55","high":"225.65","ts":"1743109200"},{"volume":"16980","open":"220.3","close":"221.3","value":"221.3","low":"220.15","high":"221.3","ts":"1743195600"},{"volume":"340880","open":"220.05","close":"218","value":"218","low":"217.9","high":"221.15","ts":"1743282000"},{"volume":"3233710","open":"217.5","close":"227.2","value":"227.2","low":"216.4","high":"228.85","ts":"1743368400"},{"volume":"8461670","open":"227.2","close":"221.15","value":"221.15","low":"218","high":"232.7","ts":"1743454800"},{"volume":"4241490","open":"221.1","close":"222.15","value":"222.15","low":"218.55","high":"223.9","ts":"1743541200"},{"volume":"3788140","open":"222","close":"219.75","value":"219.75","low":"215.9","high":"224.25","ts":"1743627600"},{"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"}]},{"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":"2910","open":"309.9","close":"309.85","value":"309.85","low":"309.85","high":"309.9","ts":"1714597200"},{"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":"100","open":"226.45","close":"226.45","value":"226.45","low":"226.45","high":"226.45","ts":"1722459600"},{"volume":"2270","open":"185.85","close":"185.9","value":"185.9","low":"185.75","high":"185.9","ts":"1725224400"},{"volume":"2020","open":"208.35","close":"208.3","value":"208.3","low":"208.15","high":"208.35","ts":"1727730000"},{"volume":"80","open":"185.35","close":"185.45","value":"185.45","low":"185.3","high":"185.45","ts":"1730408400"},{"volume":"3793260","open":"182","close":"177.75","value":"177.75","low":"175.75","high":"184.8","ts":"1733086800"},{"volume":"2731930","open":"210.9","close":"205.3","value":"205.3","low":"201.6","high":"211","ts":"1735851600"},{"volume":"385340","open":"227.2","close":"228.9","value":"228.9","low":"227.2","high":"229.55","ts":"1738530000"},{"volume":"49730","open":"248.95","close":"248.45","value":"248.45","low":"248.15","high":"249.95","ts":"1740776400"},{"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"}]}],"initialActiveTab":"month","assetName":"МТС","ticker":"MTSS","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 165 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[3990.5,3958.5,3986.5,4055,4026.5,4011.5,4046.5,4005.5,4016,3958.5,3942.5,3927,3904,3864,3970,3974,3987,3998,4053,4101.5,4168,4165],"halfYearValue":[3320,3379.5,3255,3848,3811.5,4020,4073.5,4219,4709,4440,4586,4480,4641,4357,4088,4064.5,4252.5,4283,3860,4114.5,4054,4165],"allTimeValue":[4148.5,3828,3807,3883.5,4160,3933.5,3969.5,3888,3299.5,3379.5,3790,4083.5,4073.5,4492,4423,4480,4567.5,4189,4252.5,3940.5,3989.5,4165],"monthValue":[4283,4155,4106,3940.5,3948.5,3860,4013,3993.5,3997,4060,4153.5,4021,3989.5,4022,4095,4054,4040.5,3990.5,4024,3917,3992.5,4165],"yearValue":[4148.5,3828,3807,3883.5,4160,3933.5,3969.5,3888,3299.5,3379.5,3790,4083.5,4073.5,4492,4423,4480,4567.5,4189,4252.5,3940.5,3989.5,4165],"dayValue":[3992.5,4006,4009.5,4003,4023,4050,4080,4095,4078.5,4135,4113,4150.5,4144.5,4133.5,4119.5,4124,4150,4161.5,4166.5,4155,4163.5,4165],"quarterValue":[4377,4347.5,4513.5,4529,4584.5,4646,4646.5,4293,4409,4100,4121,4286,4252.5,4362.5,4283,3940.5,4013,4060,3989.5,4054,4024,4165]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"172,50 ₽","relativeDelta":"4,32%","direction":"positive"},"weekDelta":{"absoluteDelta":"174,50 ₽","relativeDelta":"4,37%","direction":"positive"},"monthDelta":{"absoluteDelta":"−118 ₽","relativeDelta":"−2,76%","direction":"negative"},"yearDelta":{"absoluteDelta":"16,50 ₽","relativeDelta":"0,4%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"16,50 ₽","relativeDelta":"0,4%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"131,95 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[136.5,134.92,134.23,131.41,130.84,128.97,130.99,130.82,130.87,127.92,126.06,125.48,125,122.93,125.93,125.72,127.53,127.41,128.54,128.8,131.62,131.95],"halfYearValue":[124.29,114.7,108.05,127.79,126.6,138.01,137.05,141.9,171.2,169.26,170.95,170.45,166.74,143.99,126.28,135.94,134.77,153.72,135.09,145.64,139.72,131.95],"allTimeValue":[275.36,306.98,124.76,147.67,152.98,147.26,135.89,144.95,136.05,134.63,154.2,187.7,364.1,192.25,172.55,162.46,124.93,127.6,123.44,137.1,143.99,131.95],"monthValue":[153.27,149.25,149.89,139.58,141.1,135.09,137.71,142.9,143.87,145.88,146.73,141.74,139.44,139.1,141.83,139.72,137.1,136.5,130.87,125.52,127.41,131.95],"yearValue":[128.47,121.54,122.17,134.07,128.64,124.51,121.73,133.87,136.24,135.9,119.41,108.71,128.34,138.43,154.6,170.64,172.81,145.69,135.95,153.27,145.64,131.95],"dayValue":[127.41,127.88,128.05,127.84,127.74,128.54,128.48,128.96,128.59,128.72,128.84,129.55,129.51,129.41,129.58,129.53,131,131.83,131.91,131.83,132.14,131.95],"quarterValue":[166.7,169.26,171.56,168.29,172.81,168.09,161.85,143.99,139.23,128.54,127.77,132.05,134.77,144.29,153.72,138.89,137.71,145.88,139.44,143.26,130.87,131.95]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,54 ₽","relativeDelta":"3,56%","direction":"positive"},"weekDelta":{"absoluteDelta":"−4,55 ₽","relativeDelta":"−3,33%","direction":"negative"},"monthDelta":{"absoluteDelta":"−21,32 ₽","relativeDelta":"−13,91%","direction":"negative"},"yearDelta":{"absoluteDelta":"3,48 ₽","relativeDelta":"2,71%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"−143,41 ₽","relativeDelta":"−52,08%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 225 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3005.8,2973.4,3041.6,3080.4,3059.8,3061.2,3106.8,3084.4,3083,3046.2,3031.8,3031,3020.4,3001.4,3078.2,3069.6,3103.2,3112.2,3143,3175.4,3222.4,3225],"halfYearValue":[2387.8,2345.2,2260.2,2637,2900,3041.8,3020.2,3105,3390.6,3324.8,3327.6,3440.4,3613.8,3255.4,3047,3180,3145.8,3324.4,2946.2,3162,3085.4,3225],"allTimeValue":[1200,1775.8,6414.6,7307.6,2245.5,2950,2720,2892,3527,3271,3086,2897,2729,2534,2589,2573,2182,3009.6,3303,3365.4,3279.8,3225],"monthValue":[3279.8,3224.6,3169.8,3022.2,3042,2946.2,3042,3055.2,3058,3106.8,3158.4,3084.8,3102,3072.8,3115.4,3085.4,3059,3005.8,3060,3023.2,3107.2,3225],"yearValue":[2867,2897,2831.5,2729,2572,2534,2432,2589,2555,2573,2384.8,2182,2714,3009.6,3373.2,3303,3492,3365.4,3190,3279.8,3162,3225],"dayValue":[3107.2,3117.4,3123.2,3122,3126.4,3147.4,3147.4,3164.4,3167.6,3182.2,3175,3198.8,3199.4,3185.8,3185.2,3188,3219,3212.6,3216.6,3211.2,3218.4,3225],"quarterValue":[3241.6,3215.2,3414.8,3417.2,3492,3632.4,3557.6,3255.4,3302.2,3113.4,3101.2,3104,3145.8,3212,3324.4,3006.8,3042,3106.8,3102,3145.8,3060,3225]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"117,80 ₽","relativeDelta":"3,79%","direction":"positive"},"weekDelta":{"absoluteDelta":"219,20 ₽","relativeDelta":"7,29%","direction":"positive"},"monthDelta":{"absoluteDelta":"−54,80 ₽","relativeDelta":"−1,67%","direction":"negative"},"yearDelta":{"absoluteDelta":"358 ₽","relativeDelta":"12,49%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 025 ₽","relativeDelta":"168,75%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"87,4 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[87.47,86.11,86.72,88.55,87.43,86.7,87.43,86.25,86.48,84.75,84.85,84.34,81.99,80.75,83.43,82.94,84.27,84.07,85.72,84.91,87.84,87.4],"halfYearValue":[85.45,81.05,80.98,94.04,104.65,112.45,112.83,106.93,116.81,113.24,114.95,116.32,126.77,111.65,98.26,98.75,93.85,98.46,87.22,90.38,91.21,87.4],"allTimeValue":[114,713.13,797.2,187.2,98,27.3,60.78,170.8,152.75,74.41,66.33,116.63,131.84,107.09,205.64,270.1,211.39,107.45,98.39,112.59,110.3,87.4],"monthValue":[97,93.16,92.13,88.93,89.21,87.22,88.54,90.59,90.03,91.12,91.74,88.35,88.75,88.64,89.98,91.21,89.19,87.47,87.47,82.49,84.06,87.4],"yearValue":[220,226.53,207.69,183.67,151.48,101.2,108.54,116.13,107.75,105.15,81.32,77.72,104,116.19,113.3,115.38,117.69,111.65,98.79,97,90.38,87.4],"dayValue":[84.06,84.38,84.55,84.57,85.66,85.8,85.58,85.56,85.66,85.25,85,86.8,86.71,86.5,86.96,86.6,87.7,87.7,87.64,87.51,87.72,87.4],"quarterValue":[112.82,113.38,116.3,116.7,117.69,129.18,123.64,111.65,110.3,100.47,95.87,94.59,93.85,96.58,98.46,89.29,88.54,91.12,88.75,90.78,87.47,87.4]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,34 ₽","relativeDelta":"3,97%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,07 ₽","relativeDelta":"−0,08%","direction":"negative"},"monthDelta":{"absoluteDelta":"−9,60 ₽","relativeDelta":"−9,9%","direction":"negative"},"yearDelta":{"absoluteDelta":"−132,60 ₽","relativeDelta":"−60,27%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−26,60 ₽","relativeDelta":"−23,33%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"308,47 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[303.98,302.83,301.36,304.25,302.54,302.55,304.57,302.46,302.45,299.3,296.83,296.11,297.14,294.15,299.33,298.01,299.23,299,302.66,304.89,308.07,308.47],"halfYearValue":[236.49,230.82,230.15,271.2,278.77,281.85,280.36,285.81,312.95,310.22,313.56,320.51,323.31,303.89,284.98,300.95,300.01,318.18,294.64,311.24,308.33,308.47],"allTimeValue":[49.65,99.34,20.14,79.69,70.07,98.45,83.88,70.61,150.64,227.73,206.48,221.57,373.01,128.11,214.83,257.6,316.63,278.01,241.45,278.19,303.89,308.47],"monthValue":[314.23,309.41,307.8,300.7,301.8,294.64,302.02,302.15,302.38,305.48,310.81,304.21,304.72,306.34,308.89,308.33,306.16,303.98,302.66,297.77,298.7,308.47],"yearValue":[318.22,317.65,324.66,294.39,281.44,262.47,263.79,264.25,255.42,255.98,226.3,225.53,274.37,280.74,314,310.11,323.44,309.72,301.49,314.23,311.24,308.47],"dayValue":[298.7,300.2,300.33,300.15,300.55,302.7,302.76,303.8,304.61,305.12,305.08,307.79,307.94,307.72,307.73,306.78,308.15,308.27,308.31,308.03,308.22,308.47],"quarterValue":[307.1,305.5,316.92,318.39,323.44,324.05,315.23,299.22,306.11,290.35,292.46,296.5,300.01,310.16,318.18,299.96,302.02,305.48,304.72,311.15,302.66,308.47]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"9,77 ₽","relativeDelta":"3,27%","direction":"positive"},"weekDelta":{"absoluteDelta":"4,49 ₽","relativeDelta":"1,48%","direction":"positive"},"monthDelta":{"absoluteDelta":"−5,76 ₽","relativeDelta":"−1,83%","direction":"negative"},"yearDelta":{"absoluteDelta":"−9,75 ₽","relativeDelta":"−3,06%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"258,82 ₽","relativeDelta":"521,29%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"23:50","dateInfo":"28.05.2025","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"217,10 ₽","moreButtonText":"Купить акции","currentYear":2025,"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 23:50, дата 28.05.2025","logo":"https://yastatic.net/s3/fintech-icons/1/i/MTSS.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7985","animationChart":true,"language":"ru","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,10 ₽","relativeDelta":"1,92%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,05 ₽","relativeDelta":"0,49%","direction":"positive"},"monthDelta":{"absoluteDelta":"−2,95 ₽","relativeDelta":"−1,34%","direction":"negative"},"yearDelta":{"absoluteDelta":"−83,75 ₽","relativeDelta":"−27,84%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"32,82 ₽","relativeDelta":"17,81%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","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,"typeWizard":"stocks","nonceId":"8389","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"99cew03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"99ce3":{"state":{"itemsListEmpty":false,"disableChart":false,"counter":{"path":"/snippet/stocks/"},"isMainPage":false,"title":"Курсы валют","type":"converter_recommendations","category":"quote","itemsList":[{"value":{"halfYearValue":[107.74,99.38,102.91,99.87,102.29,102.41,98.26,99.94,95.8,91.34,85.93,89.79,86.62,84.4,83.68,86.19,82.77,81.46,81.56,80.55,80.31,79.6],"allTimeValue":[5.96,25.28,29.12,31.56,28.54,26.76,23.6,30.37,30.68,32.98,51.7,60.32,65.4,75.24,116.08,68.68,94.71,90.19,91.48,100.68,86.63,79.6],"monthValue":[82.55,81.56,81.49,81.91,81.91,80.96,80.86,80.89,80.55,80.22,80.31,80.31,80.77,80.41,80.31,79.75,79.74,79.71,79.71,79.66,79.62,79.6],"yearValue":[88.44,89.07,87.99,87.88,85.7,90.69,89.7,92.92,96.95,96.67,97.96,108.01,103.43,102.29,97.13,94.05,88.26,81.5,84.55,81.14,80.89,79.6],"quarterValue":[87.7,89.24,89.14,86.62,85.57,82.85,83.87,83.83,84.87,84.28,86.09,84,82.59,80.76,82.86,81.56,80.96,80.55,80.31,80.31,79.71,79.6]},"updatedTime":{"timezone":"МСК","ts":"1748466300"},"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0139 ₽","relativeDelta":"−0,02%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,15 ₽","relativeDelta":"−0,19%","direction":"negative"},"monthDelta":{"absoluteDelta":"−2,94 ₽","relativeDelta":"−3,57%","direction":"negative"},"yearDelta":{"absoluteDelta":"−8,83 ₽","relativeDelta":"−9,99%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"73,64 ₽","relativeDelta":"1 235,63%","direction":"positive"}},"instrument_id":"USD_RUB","priceDelta":"-0.0139","currencyFrom":"USD","bankName":"ЦБ РФ","bankId":"1","currencyTo":"RUB","name":"Доллар США","priceDeltaRelative":"-0.0175","price":"79,60 ₽","bankUrl":"https://cbr.ru","ticker":"USD","url":"/finance/currencies/USD_RUB","chartValues":{"halfYearValue":[107.74,99.38,102.91,99.87,102.29,102.41,98.26,99.94,95.8,91.34,85.93,89.79,86.62,84.4,83.68,86.19,82.77,81.46,81.56,80.55,80.31,79.6],"allTimeValue":[5.96,25.28,29.12,31.56,28.54,26.76,23.6,30.37,30.68,32.98,51.7,60.32,65.4,75.24,116.08,68.68,94.71,90.19,91.48,100.68,86.63,79.6],"monthValue":[82.55,81.56,81.49,81.91,81.91,80.96,80.86,80.89,80.55,80.22,80.31,80.31,80.77,80.41,80.31,79.75,79.74,79.71,79.71,79.66,79.62,79.6],"yearValue":[88.44,89.07,87.99,87.88,85.7,90.69,89.7,92.92,96.95,96.67,97.96,108.01,103.43,102.29,97.13,94.05,88.26,81.5,84.55,81.14,80.89,79.6],"quarterValue":[87.7,89.24,89.14,86.62,85.57,82.85,83.87,83.83,84.87,84.28,86.09,84,82.59,80.76,82.86,81.56,80.96,80.55,80.31,80.31,79.71,79.6]}},{"value":{"halfYearValue":[114.31,105.1,108.7,104.23,105.09,104.86,103.19,102.49,99.2,95.67,90.18,95.7,94.26,92.46,89.66,94.77,94.16,94.04,93.17,89.7,89.97,90.34],"allTimeValue":[24.4,24.19,28.78,35.7,34.3,34.78,44.61,42.3,41.06,50.56,69.34,70.66,71.72,89.25,74.56,79.34,97.91,95.64,97.81,110.49,92.04,90.34],"monthValue":[93.18,93.17,92.84,92.91,92.91,91.92,92.14,90.11,89.7,90.38,90.1,90.1,90.71,90.51,89.97,91.3,90.2,90.52,90.52,90.46,90.9,90.34],"yearValue":[96.24,95.15,93.69,96.1,92.83,100.2,99.19,103.22,106.42,104.81,104.25,113.09,109.01,105.09,102.75,98.01,91.57,87.57,91.2,92.22,90.11,90.34],"quarterValue":[92.04,93.9,96.86,93.97,93.61,90.83,91.53,90.54,91.96,92.99,95.09,96.22,93.34,93.67,94.71,93.17,91.92,89.7,90.1,89.97,90.52,90.34]},"updatedTime":{"timezone":"МСК","ts":"1748466300"},"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,56 ₽","relativeDelta":"−0,62%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,96 ₽","relativeDelta":"−1,05%","direction":"negative"},"monthDelta":{"absoluteDelta":"−2,84 ₽","relativeDelta":"−3,05%","direction":"negative"},"yearDelta":{"absoluteDelta":"−5,90 ₽","relativeDelta":"−6,13%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"65,94 ₽","relativeDelta":"270,23%","direction":"positive"}},"instrument_id":"EUR_RUB","priceDelta":"-0.5642","currencyFrom":"EUR","bankName":"ЦБ РФ","bankId":"1","currencyTo":"RUB","name":"Евро","priceDeltaRelative":"-0.6207","price":"90,34 ₽","bankUrl":"https://cbr.ru","ticker":"EUR","url":"/finance/currencies/EUR_RUB","chartValues":{"halfYearValue":[114.31,105.1,108.7,104.23,105.09,104.86,103.19,102.49,99.2,95.67,90.18,95.7,94.26,92.46,89.66,94.77,94.16,94.04,93.17,89.7,89.97,90.34],"allTimeValue":[24.4,24.19,28.78,35.7,34.3,34.78,44.61,42.3,41.06,50.56,69.34,70.66,71.72,89.25,74.56,79.34,97.91,95.64,97.81,110.49,92.04,90.34],"monthValue":[93.18,93.17,92.84,92.91,92.91,91.92,92.14,90.11,89.7,90.38,90.1,90.1,90.71,90.51,89.97,91.3,90.2,90.52,90.52,90.46,90.9,90.34],"yearValue":[96.24,95.15,93.69,96.1,92.83,100.2,99.19,103.22,106.42,104.81,104.25,113.09,109.01,105.09,102.75,98.01,91.57,87.57,91.2,92.22,90.11,90.34],"quarterValue":[92.04,93.9,96.86,93.97,93.61,90.83,91.53,90.54,91.96,92.99,95.09,96.22,93.34,93.67,94.71,93.17,91.92,89.7,90.1,89.97,90.52,90.34]}},{"value":{"halfYearValue":[14.72,13.52,13.86,13.66,13.69,13.93,13.51,13.41,13.03,12.42,11.74,12.29,11.87,11.6,11.46,11.73,11.23,11.11,11.2,11.16,11.16,11.05],"allTimeValue":[4.62,4.75,4.93,5.81,8.15,10.02,8.84,10.18,9.05,11.21,12.02,9.28,10.69,12.87,12.62,12.23,11.83,13.24,14.44,13.37,11.5,11.05],"monthValue":[11.28,11.2,11.17,11.3,11.3,11.22,11.18,11.18,11.16,11.11,11.11,11.11,11.16,11.12,11.16,11.09,11.01,11.08,11.08,11.08,11.1,11.05],"yearValue":[12.16,12.16,11.9,12.02,11.83,12.12,12.51,13.11,13.69,13.5,13.5,14.84,14.01,13.69,13.38,12.77,12.08,11.22,11.53,11.09,11.18,11.05],"quarterValue":[11.96,12.19,12.24,11.92,11.82,11.43,11.46,11.5,11.6,11.6,11.64,11.45,11.28,11.06,11.4,11.2,11.22,11.16,11.11,11.16,11.08,11.05]},"updatedTime":{"timezone":"МСК","ts":"1748466300"},"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,051 ₽","relativeDelta":"−0,46%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,0372 ₽","relativeDelta":"−0,34%","direction":"negative"},"monthDelta":{"absoluteDelta":"−0,23 ₽","relativeDelta":"−2%","direction":"negative"},"yearDelta":{"absoluteDelta":"−1,11 ₽","relativeDelta":"−9,15%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"6,43 ₽","relativeDelta":"139,19%","direction":"positive"}},"instrument_id":"CNY_RUB","priceDelta":"-0.051","currencyFrom":"CNY","bankName":"ЦБ РФ","bankId":"1","currencyTo":"RUB","name":"Китайский юань","priceDeltaRelative":"-0.4594","price":"11,05 ₽","bankUrl":"https://cbr.ru","ticker":"CNY","url":"/finance/currencies/CNY_RUB","chartValues":{"halfYearValue":[14.72,13.52,13.86,13.66,13.69,13.93,13.51,13.41,13.03,12.42,11.74,12.29,11.87,11.6,11.46,11.73,11.23,11.11,11.2,11.16,11.16,11.05],"allTimeValue":[4.62,4.75,4.93,5.81,8.15,10.02,8.84,10.18,9.05,11.21,12.02,9.28,10.69,12.87,12.62,12.23,11.83,13.24,14.44,13.37,11.5,11.05],"monthValue":[11.28,11.2,11.17,11.3,11.3,11.22,11.18,11.18,11.16,11.11,11.11,11.11,11.16,11.12,11.16,11.09,11.01,11.08,11.08,11.08,11.1,11.05],"yearValue":[12.16,12.16,11.9,12.02,11.83,12.12,12.51,13.11,13.69,13.5,13.5,14.84,14.01,13.69,13.38,12.77,12.08,11.22,11.53,11.09,11.18,11.05],"quarterValue":[11.96,12.19,12.24,11.92,11.82,11.43,11.46,11.5,11.6,11.6,11.64,11.45,11.28,11.06,11.4,11.2,11.22,11.16,11.11,11.16,11.08,11.05]}},{"value":{"halfYearValue":[63.38,58.46,60.54,58.75,60.17,60.24,57.8,58.79,56.35,53.73,50.55,52.82,50.95,49.64,49.22,50.7,48.69,47.92,47.98,47.38,47.24,46.83],"allTimeValue":[38.51,38.31,39.18,45.01,52.72,44.56,35.18,39.94,37.06,43.39,45.54,36.5,42.82,55.36,53.62,52.21,50.1,54.92,61.8,57.65,49.31,46.83],"monthValue":[48.56,47.98,47.94,48.18,48.18,47.63,47.57,47.58,47.38,47.19,47.24,47.24,47.51,47.3,47.24,46.91,46.9,46.89,46.89,46.86,46.83,46.83],"yearValue":[52.02,52.39,51.76,51.69,50.41,53.35,52.77,54.66,57.03,56.86,57.62,63.54,60.84,60.17,57.14,55.32,51.92,47.94,49.74,47.73,47.58,46.83],"quarterValue":[51.59,52.5,52.43,50.95,50.33,48.73,49.34,49.31,49.92,49.57,50.64,49.41,48.58,47.51,48.74,47.98,47.63,47.38,47.24,47.24,46.89,46.83]},"updatedTime":{"timezone":"МСК","ts":"1748466300"},"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0082 ₽","relativeDelta":"−0,02%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,0878 ₽","relativeDelta":"−0,19%","direction":"negative"},"monthDelta":{"absoluteDelta":"−1,73 ₽","relativeDelta":"−3,57%","direction":"negative"},"yearDelta":{"absoluteDelta":"−5,20 ₽","relativeDelta":"−9,99%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"8,32 ₽","relativeDelta":"21,59%","direction":"positive"}},"instrument_id":"AZN_RUB","priceDelta":"-0.0082","currencyFrom":"AZN","bankName":"ЦБ РФ","bankId":"1","currencyTo":"RUB","name":"Азербайджанский манат","priceDeltaRelative":"-0.0175","price":"46,83 ₽","bankUrl":"https://cbr.ru","ticker":"AZN","url":"/finance/currencies/AZN_RUB","chartValues":{"halfYearValue":[63.38,58.46,60.54,58.75,60.17,60.24,57.8,58.79,56.35,53.73,50.55,52.82,50.95,49.64,49.22,50.7,48.69,47.92,47.98,47.38,47.24,46.83],"allTimeValue":[38.51,38.31,39.18,45.01,52.72,44.56,35.18,39.94,37.06,43.39,45.54,36.5,42.82,55.36,53.62,52.21,50.1,54.92,61.8,57.65,49.31,46.83],"monthValue":[48.56,47.98,47.94,48.18,48.18,47.63,47.57,47.58,47.38,47.19,47.24,47.24,47.51,47.3,47.24,46.91,46.9,46.89,46.89,46.86,46.83,46.83],"yearValue":[52.02,52.39,51.76,51.69,50.41,53.35,52.77,54.66,57.03,56.86,57.62,63.54,60.84,60.17,57.14,55.32,51.92,47.94,49.74,47.73,47.58,46.83],"quarterValue":[51.59,52.5,52.43,50.95,50.33,48.73,49.34,49.31,49.92,49.57,50.64,49.41,48.58,47.51,48.74,47.98,47.63,47.38,47.24,47.24,46.89,46.83]}},{"value":{"halfYearValue":[0.273011,0.251089,0.261319,0.252364,0.257758,0.256715,0.246293,0.251753,0.241596,0.230522,0.218363,0.227714,0.22055,0.215152,0.213696,0.220354,0.211724,0.208807,0.209428,0.20756,0.208634,0.207107],"allTimeValue":[0.0854,0.0793,0.0757,0.0851,0.1145,0.1368,0.1208,0.1348,0.1309,0.1419,0.1561,0.146,0.194397,0.252814,0.229831,0.227317,0.221686,0.244086,0.275797,0.246158,0.213968,0.207107],"monthValue":[0.211952,0.209428,0.208989,0.210326,0.210326,0.207889,0.20772,0.208014,0.20756,0.206767,0.20756,0.20756,0.209067,0.208218,0.208634,0.207118,0.207407,0.207705,0.207705,0.207369,0.207143,0.207107],"yearValue":[0.227914,0.229261,0.22669,0.226489,0.220968,0.233688,0.231615,0.23959,0.250474,0.249621,0.252783,0.275797,0.262507,0.257758,0.24383,0.237161,0.224372,0.208146,0.216158,0.207565,0.208014,0.207107],"quarterValue":[0.222999,0.22659,0.225901,0.220173,0.218434,0.211581,0.214056,0.213968,0.217005,0.215422,0.219747,0.214806,0.21108,0.206806,0.212691,0.209428,0.207889,0.20756,0.20756,0.208634,0.207705,0.207107]},"updatedTime":{"timezone":"МСК","ts":"1748466300"},"deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,00 ₽","relativeDelta":"−0,02%","direction":"none"},"weekDelta":{"absoluteDelta":"0,00 ₽","relativeDelta":"−0,01%","direction":"none"},"monthDelta":{"absoluteDelta":"−0,0048 ₽","relativeDelta":"−2,29%","direction":"negative"},"yearDelta":{"absoluteDelta":"−0,0208 ₽","relativeDelta":"−9,13%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"0,12 ₽","relativeDelta":"142,51%","direction":"positive"}},"instrument_id":"AMD_RUB","priceDelta":"0","currencyFrom":"AMD","bankName":"ЦБ РФ","bankId":"1","currencyTo":"RUB","name":"Армянский драм","priceDeltaRelative":"-0.0174","price":"0,21 ₽","bankUrl":"https://cbr.ru","ticker":"AMD","url":"/finance/currencies/AMD_RUB","chartValues":{"halfYearValue":[0.273011,0.251089,0.261319,0.252364,0.257758,0.256715,0.246293,0.251753,0.241596,0.230522,0.218363,0.227714,0.22055,0.215152,0.213696,0.220354,0.211724,0.208807,0.209428,0.20756,0.208634,0.207107],"allTimeValue":[0.0854,0.0793,0.0757,0.0851,0.1145,0.1368,0.1208,0.1348,0.1309,0.1419,0.1561,0.146,0.194397,0.252814,0.229831,0.227317,0.221686,0.244086,0.275797,0.246158,0.213968,0.207107],"monthValue":[0.211952,0.209428,0.208989,0.210326,0.210326,0.207889,0.20772,0.208014,0.20756,0.206767,0.20756,0.20756,0.209067,0.208218,0.208634,0.207118,0.207407,0.207705,0.207705,0.207369,0.207143,0.207107],"yearValue":[0.227914,0.229261,0.22669,0.226489,0.220968,0.233688,0.231615,0.23959,0.250474,0.249621,0.252783,0.275797,0.262507,0.257758,0.24383,0.237161,0.224372,0.208146,0.216158,0.207565,0.208014,0.207107],"quarterValue":[0.222999,0.22659,0.225901,0.220173,0.218434,0.211581,0.214056,0.213968,0.217005,0.215422,0.219747,0.214806,0.21108,0.206806,0.212691,0.209428,0.207889,0.20756,0.20756,0.208634,0.207705,0.207107]}}],"blender_url":"//yandex.ru/stocks_wizard?from=upper","adapterParams":{"construct":[{"itemsListEmpty":false,"disableChart":false,"counter":{"path":"/snippet/stocks/"},"isMainPage":false,"title":"Курсы валют","type":"converter_recommendations","category":"quote","itemsList":[{"value":{"halfYearValue":[107.74,99.38,102.91,99.87,102.29,102.41,98.26,99.94,95.8,91.34,85.93,89.79,86.62,84.4,83.68,86.19,82.77,81.46,81.56,80.55,80.31,79.6],"allTimeValue":[5.96,25.28,29.12,31.56,28.54,26.76,23.6,30.37,30.68,32.98,51.7,60.32,65.4,75.24,116.08,68.68,94.71,90.19,91.48,100.68,86.63,79.6],"monthValue":[82.55,81.56,81.49,81.91,81.91,80.96,80.86,80.89,80.55,80.22,80.31,80.31,80.77,80.41,80.31,79.75,79.74,79.71,79.71,79.66,79.62,79.6],"yearValue":[88.44,89.07,87.99,87.88,85.7,90.69,89.7,92.92,96.95,96.67,97.96,108.01,103.43,102.29,97.13,94.05,88.26,81.5,84.55,81.14,80.89,79.6],"quarterValue":[87.7,89.24,89.14,86.62,85.57,82.85,83.87,83.83,84.87,84.28,86.09,84,82.59,80.76,82.86,81.56,80.96,80.55,80.31,80.31,79.71,79.6]},"updatedTime":{"timezone":"МСК","ts":"1748466300"},"deltaByPeriod":{"DayDelta":{"RelativeDelta":"-0.0175","Ts":"1748379600","AbsoluteDelta":"-0.0139"},"HalfYearDelta":{"RelativeDelta":"-26.12","Ts":"1732914000","AbsoluteDelta":"-28.14"},"QuarterDelta":{"RelativeDelta":"-9.23","Ts":"1740690000","AbsoluteDelta":"-8.09"},"AllTimeDelta":{"RelativeDelta":"+1235.63","Ts":"883602000","AbsoluteDelta":"+73.64"},"WeekDelta":{"RelativeDelta":"-0.1872","Ts":"1747861200","AbsoluteDelta":"-0.1493"},"MonthDelta":{"RelativeDelta":"-3.57","Ts":"1745874000","AbsoluteDelta":"-2.94"},"YearDelta":{"RelativeDelta":"-9.99","Ts":"1716930000","AbsoluteDelta":"-8.83"}},"instrument_id":"USD_RUB","priceDelta":"-0.0139","currencyFrom":"USD","bankName":"ЦБ РФ","bankId":"1","currencyTo":"RUB","name":"Доллар США","priceDeltaRelative":"-0.0175","price":"79.60","bankUrl":"https://cbr.ru","ticker":"USD","url":"/finance/currencies/USD_RUB"},{"value":{"halfYearValue":[114.31,105.1,108.7,104.23,105.09,104.86,103.19,102.49,99.2,95.67,90.18,95.7,94.26,92.46,89.66,94.77,94.16,94.04,93.17,89.7,89.97,90.34],"allTimeValue":[24.4,24.19,28.78,35.7,34.3,34.78,44.61,42.3,41.06,50.56,69.34,70.66,71.72,89.25,74.56,79.34,97.91,95.64,97.81,110.49,92.04,90.34],"monthValue":[93.18,93.17,92.84,92.91,92.91,91.92,92.14,90.11,89.7,90.38,90.1,90.1,90.71,90.51,89.97,91.3,90.2,90.52,90.52,90.46,90.9,90.34],"yearValue":[96.24,95.15,93.69,96.1,92.83,100.2,99.19,103.22,106.42,104.81,104.25,113.09,109.01,105.09,102.75,98.01,91.57,87.57,91.2,92.22,90.11,90.34],"quarterValue":[92.04,93.9,96.86,93.97,93.61,90.83,91.53,90.54,91.96,92.99,95.09,96.22,93.34,93.67,94.71,93.17,91.92,89.7,90.1,89.97,90.52,90.34]},"updatedTime":{"timezone":"МСК","ts":"1748466300"},"deltaByPeriod":{"DayDelta":{"RelativeDelta":"-0.6207","Ts":"1748379600","AbsoluteDelta":"-0.5642"},"HalfYearDelta":{"RelativeDelta":"-20.98","Ts":"1732914000","AbsoluteDelta":"-23.98"},"QuarterDelta":{"RelativeDelta":"-1.85","Ts":"1740690000","AbsoluteDelta":"-1.7"},"AllTimeDelta":{"RelativeDelta":"+270.23","Ts":"915570000","AbsoluteDelta":"+65.94"},"WeekDelta":{"RelativeDelta":"-1.05","Ts":"1747861200","AbsoluteDelta":"-0.9625"},"MonthDelta":{"RelativeDelta":"-3.05","Ts":"1745874000","AbsoluteDelta":"-2.84"},"YearDelta":{"RelativeDelta":"-6.13","Ts":"1716930000","AbsoluteDelta":"-5.9"}},"instrument_id":"EUR_RUB","priceDelta":"-0.5642","currencyFrom":"EUR","bankName":"ЦБ РФ","bankId":"1","currencyTo":"RUB","name":"Евро","priceDeltaRelative":"-0.6207","price":"90.34","bankUrl":"https://cbr.ru","ticker":"EUR","url":"/finance/currencies/EUR_RUB"},{"value":{"halfYearValue":[14.72,13.52,13.86,13.66,13.69,13.93,13.51,13.41,13.03,12.42,11.74,12.29,11.87,11.6,11.46,11.73,11.23,11.11,11.2,11.16,11.16,11.05],"allTimeValue":[4.62,4.75,4.93,5.81,8.15,10.02,8.84,10.18,9.05,11.21,12.02,9.28,10.69,12.87,12.62,12.23,11.83,13.24,14.44,13.37,11.5,11.05],"monthValue":[11.28,11.2,11.17,11.3,11.3,11.22,11.18,11.18,11.16,11.11,11.11,11.11,11.16,11.12,11.16,11.09,11.01,11.08,11.08,11.08,11.1,11.05],"yearValue":[12.16,12.16,11.9,12.02,11.83,12.12,12.51,13.11,13.69,13.5,13.5,14.84,14.01,13.69,13.38,12.77,12.08,11.22,11.53,11.09,11.18,11.05],"quarterValue":[11.96,12.19,12.24,11.92,11.82,11.43,11.46,11.5,11.6,11.6,11.64,11.45,11.28,11.06,11.4,11.2,11.22,11.16,11.11,11.16,11.08,11.05]},"updatedTime":{"timezone":"МСК","ts":"1748466300"},"deltaByPeriod":{"DayDelta":{"RelativeDelta":"-0.4594","Ts":"1748379600","AbsoluteDelta":"-0.051"},"HalfYearDelta":{"RelativeDelta":"-24.95","Ts":"1732914000","AbsoluteDelta":"-3.67"},"QuarterDelta":{"RelativeDelta":"-7.58","Ts":"1740690000","AbsoluteDelta":"-0.9059"},"AllTimeDelta":{"RelativeDelta":"+139.19","Ts":"1285358400","AbsoluteDelta":"+6.43"},"WeekDelta":{"RelativeDelta":"-0.3355","Ts":"1747861200","AbsoluteDelta":"-0.0372"},"MonthDelta":{"RelativeDelta":"-2","Ts":"1745874000","AbsoluteDelta":"-0.2257"},"YearDelta":{"RelativeDelta":"-9.15","Ts":"1716930000","AbsoluteDelta":"-1.11"}},"instrument_id":"CNY_RUB","priceDelta":"-0.051","currencyFrom":"CNY","bankName":"ЦБ РФ","bankId":"1","currencyTo":"RUB","name":"Китайский юань","priceDeltaRelative":"-0.4594","price":"11.05","bankUrl":"https://cbr.ru","ticker":"CNY","url":"/finance/currencies/CNY_RUB"},{"value":{"halfYearValue":[63.38,58.46,60.54,58.75,60.17,60.24,57.8,58.79,56.35,53.73,50.55,52.82,50.95,49.64,49.22,50.7,48.69,47.92,47.98,47.38,47.24,46.83],"allTimeValue":[38.51,38.31,39.18,45.01,52.72,44.56,35.18,39.94,37.06,43.39,45.54,36.5,42.82,55.36,53.62,52.21,50.1,54.92,61.8,57.65,49.31,46.83],"monthValue":[48.56,47.98,47.94,48.18,48.18,47.63,47.57,47.58,47.38,47.19,47.24,47.24,47.51,47.3,47.24,46.91,46.9,46.89,46.89,46.86,46.83,46.83],"yearValue":[52.02,52.39,51.76,51.69,50.41,53.35,52.77,54.66,57.03,56.86,57.62,63.54,60.84,60.17,57.14,55.32,51.92,47.94,49.74,47.73,47.58,46.83],"quarterValue":[51.59,52.5,52.43,50.95,50.33,48.73,49.34,49.31,49.92,49.57,50.64,49.41,48.58,47.51,48.74,47.98,47.63,47.38,47.24,47.24,46.89,46.83]},"updatedTime":{"timezone":"МСК","ts":"1748466300"},"deltaByPeriod":{"DayDelta":{"RelativeDelta":"-0.0175","Ts":"1748379600","AbsoluteDelta":"-0.0082"},"HalfYearDelta":{"RelativeDelta":"-26.12","Ts":"1732914000","AbsoluteDelta":"-16.55"},"QuarterDelta":{"RelativeDelta":"-9.23","Ts":"1740690000","AbsoluteDelta":"-4.76"},"AllTimeDelta":{"RelativeDelta":"+21.59","Ts":"1285358400","AbsoluteDelta":"+8.32"},"WeekDelta":{"RelativeDelta":"-0.1872","Ts":"1747861200","AbsoluteDelta":"-0.0878"},"MonthDelta":{"RelativeDelta":"-3.57","Ts":"1745874000","AbsoluteDelta":"-1.73"},"YearDelta":{"RelativeDelta":"-9.99","Ts":"1716930000","AbsoluteDelta":"-5.2"}},"instrument_id":"AZN_RUB","priceDelta":"-0.0082","currencyFrom":"AZN","bankName":"ЦБ РФ","bankId":"1","currencyTo":"RUB","name":"Азербайджанский манат","priceDeltaRelative":"-0.0175","price":"46.83","bankUrl":"https://cbr.ru","ticker":"AZN","url":"/finance/currencies/AZN_RUB"},{"value":{"halfYearValue":[0.273011,0.251089,0.261319,0.252364,0.257758,0.256715,0.246293,0.251753,0.241596,0.230522,0.218363,0.227714,0.22055,0.215152,0.213696,0.220354,0.211724,0.208807,0.209428,0.20756,0.208634,0.207107],"allTimeValue":[0.0854,0.0793,0.0757,0.0851,0.1145,0.1368,0.1208,0.1348,0.1309,0.1419,0.1561,0.146,0.194397,0.252814,0.229831,0.227317,0.221686,0.244086,0.275797,0.246158,0.213968,0.207107],"monthValue":[0.211952,0.209428,0.208989,0.210326,0.210326,0.207889,0.20772,0.208014,0.20756,0.206767,0.20756,0.20756,0.209067,0.208218,0.208634,0.207118,0.207407,0.207705,0.207705,0.207369,0.207143,0.207107],"yearValue":[0.227914,0.229261,0.22669,0.226489,0.220968,0.233688,0.231615,0.23959,0.250474,0.249621,0.252783,0.275797,0.262507,0.257758,0.24383,0.237161,0.224372,0.208146,0.216158,0.207565,0.208014,0.207107],"quarterValue":[0.222999,0.22659,0.225901,0.220173,0.218434,0.211581,0.214056,0.213968,0.217005,0.215422,0.219747,0.214806,0.21108,0.206806,0.212691,0.209428,0.207889,0.20756,0.20756,0.208634,0.207705,0.207107]},"updatedTime":{"timezone":"МСК","ts":"1748466300"},"deltaByPeriod":{"DayDelta":{"RelativeDelta":"-0.0174","Ts":"1748379600","AbsoluteDelta":"0"},"HalfYearDelta":{"RelativeDelta":"-24.14","Ts":"1732914000","AbsoluteDelta":"-0.0659"},"QuarterDelta":{"RelativeDelta":"-7.13","Ts":"1740690000","AbsoluteDelta":"-0.0159"},"AllTimeDelta":{"RelativeDelta":"+142.51","Ts":"1285358400","AbsoluteDelta":"+0.1217"},"WeekDelta":{"RelativeDelta":"-0.0053","Ts":"1747861200","AbsoluteDelta":"0"},"MonthDelta":{"RelativeDelta":"-2.29","Ts":"1745874000","AbsoluteDelta":"-0.0048"},"YearDelta":{"RelativeDelta":"-9.13","Ts":"1716930000","AbsoluteDelta":"-0.0208"}},"instrument_id":"AMD_RUB","priceDelta":"0","currencyFrom":"AMD","bankName":"ЦБ РФ","bankId":"1","currencyTo":"RUB","name":"Армянский драм","priceDeltaRelative":"-0.0174","price":"0.2071","bankUrl":"https://cbr.ru","ticker":"AMD","url":"/finance/currencies/AMD_RUB"}],"blender_url":"//yandex.ru/stocks_wizard?from=upper"}],"pos":1,"number":null,"documentListIndex":1},"querySerpLink":"котировки MTSS","stockAjaxRequest":"акции","converterAjaxRequest":"конвертер+валют","snippetType":"converter_recommendations","decimalSeparator":",","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"99cew04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"converter_recommendations"}}}}},"type":"converter_recommendations"},"99ce4":{"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":[]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"99cew05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}