Стоимость акции СберБанка (SBER) за последний месяц опустилась на 7,11 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
SBERСберБанкБиржа MOEX, время открытия 23:50, дата 02.09.2026
{"lcvr0":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","targetServiceUrl":"https://yandex.ru/favs/products?from=desktop_header&lr=213"}},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BSBER%26ncrnd%3D70711","tld":"ru","platform":"desktop"},"loginUrl":"https://passport.yandex.ru/auth?retpath=https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BSBER%26ncrnd%3D70711&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1788402423761955-118065611247490097-balancer-l7leveler-kubr-yp-vla-30-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"products","label":"Товары","url":"//yandex.ru/search","params":{"text":"[$query]","noreask":"[$noreask]","products_mode":"1","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty/search","params":{"text":"[$query]","lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}]},"context":{"query":"котировки SBER","reqid":"1788402423761955-118065611247490097-balancer-l7leveler-kubr-yp-vla-30-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки SBER\"}","selectedTabId":"finance","counters":{"type":"b","data":{"$header":"lcvrz000","logo":"lcvrz001","advanced-search":"lcvrz002","login":"lcvrz004","usermenu":"lcvrz005","more-button":"lcvrz006","cbir":"lcvrz007","clear":"lcvrz008","submit":"lcvrz009","alice":"lcvrz00a","favorites":"lcvrz00b","ecom-orders":"lcvrz00c","weather-informer":"lcvrz00d","$navigation":"lcvrz00e","item":"lcvrz01h","tab-search":"lcvrz010","tab-alice_chat":"lcvrz012","tab-finance":"lcvrz014","tab-images":"lcvrz016","tab-video":"lcvrz018","tab-maps":"lcvrz01a","tab-products":"lcvrz01c","tab-realty":"lcvrz01e","tab-translate":"lcvrz01g","tab-all":"lcvrz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"6854511711788402318"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"],"queryCorrectionLogData":{"correctedText":{"to":"Акции","key":"text"},"misspell":{"source":"","fixed":""}}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"lcvrw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"lcvr1":{"state":{"title":"Акции СберБанк (SBER)","subtitle":"Стоимость акции СберБанка (SBER) за последний месяц опустилась на 7,11 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"lcvrw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"lcvr2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"17629","open":"272.21","close":"272.21","value":"272.21","low":"272.16","high":"272.4","ts":"1788295500"},{"volume":"7861","open":"272","close":"272","value":"272","low":"272","high":"272","ts":"1788321300"},{"volume":"5060","open":"272.79","close":"272.85","value":"272.85","low":"272.73","high":"272.88","ts":"1788321600"},{"volume":"20644","open":"272.89","close":"273.3","value":"273.3","low":"272.87","high":"273.34","ts":"1788321900"},{"volume":"4889","open":"273.34","close":"273.35","value":"273.35","low":"273.29","high":"273.36","ts":"1788322200"},{"volume":"144768","open":"273.72","close":"273.25","value":"273.25","low":"273.12","high":"273.85","ts":"1788322500"},{"volume":"4653","open":"273.06","close":"273.04","value":"273.04","low":"272.97","high":"273.06","ts":"1788322800"},{"volume":"3218","open":"273.29","close":"273.42","value":"273.42","low":"273.29","high":"273.42","ts":"1788323100"},{"volume":"7873","open":"273.57","close":"273.71","value":"273.71","low":"273.57","high":"273.71","ts":"1788323400"},{"volume":"3871","open":"273.57","close":"273.61","value":"273.61","low":"273.52","high":"273.63","ts":"1788323700"},{"volume":"28843","open":"273.41","close":"273.42","value":"273.42","low":"273.29","high":"273.43","ts":"1788324000"},{"volume":"1896","open":"273.46","close":"273.46","value":"273.46","low":"273.45","high":"273.48","ts":"1788324300"},{"volume":"11536","open":"273.48","close":"273.56","value":"273.56","low":"273.47","high":"273.57","ts":"1788324600"},{"volume":"25257","open":"273.66","close":"273.72","value":"273.72","low":"273.61","high":"273.79","ts":"1788324900"},{"volume":"7439","open":"273.5","close":"273.46","value":"273.46","low":"273.4","high":"273.51","ts":"1788325200"},{"volume":"18625","open":"273.54","close":"273.58","value":"273.58","low":"273.46","high":"273.6","ts":"1788325500"},{"volume":"12695","open":"273.78","close":"273.9","value":"273.9","low":"273.78","high":"273.9","ts":"1788325800"},{"volume":"12455","open":"273.85","close":"273.83","value":"273.83","low":"273.81","high":"273.9","ts":"1788326100"},{"volume":"53321","open":"274.67","close":"274.71","value":"274.71","low":"274.58","high":"274.84","ts":"1788326400"},{"volume":"9512","open":"274.51","close":"274.53","value":"274.53","low":"274.5","high":"274.62","ts":"1788326700"},{"volume":"8818","open":"274.6","close":"274.65","value":"274.65","low":"274.6","high":"274.68","ts":"1788327000"},{"volume":"37080","open":"274.62","close":"274.67","value":"274.67","low":"274.61","high":"274.8","ts":"1788327300"},{"volume":"39994","open":"274.73","close":"274.78","value":"274.78","low":"274.64","high":"274.79","ts":"1788327600"},{"volume":"41031","open":"274.61","close":"274.61","value":"274.61","low":"274.61","high":"274.63","ts":"1788327900"},{"volume":"8705","open":"274.33","close":"274.41","value":"274.41","low":"274.32","high":"274.47","ts":"1788328200"},{"volume":"2063","open":"274.28","close":"274.29","value":"274.29","low":"274.28","high":"274.3","ts":"1788328500"},{"volume":"34765","open":"274.2","close":"274.14","value":"274.14","low":"274.11","high":"274.25","ts":"1788328800"},{"volume":"264","open":"274.29","close":"274.28","value":"274.28","low":"274.25","high":"274.29","ts":"1788329100"},{"volume":"142","open":"274.47","close":"274.39","value":"274.39","low":"274.35","high":"274.47","ts":"1788329400"},{"volume":"1565","open":"274.14","close":"274.15","value":"274.15","low":"274.12","high":"274.2","ts":"1788329700"},{"volume":"13112","open":"274.5","close":"274.4","value":"274.4","low":"274.38","high":"274.5","ts":"1788330000"},{"volume":"560","open":"274.35","close":"274.36","value":"274.36","low":"274.34","high":"274.39","ts":"1788330300"},{"volume":"1079","open":"274.19","close":"274.21","value":"274.21","low":"274.16","high":"274.24","ts":"1788330600"},{"volume":"14989","open":"274.07","close":"274.06","value":"274.06","low":"274.03","high":"274.07","ts":"1788330900"},{"volume":"33686","open":"274.01","close":"273.93","value":"273.93","low":"273.87","high":"274.01","ts":"1788331200"},{"volume":"5857","open":"274.01","close":"274.04","value":"274.04","low":"273.97","high":"274.04","ts":"1788331500"},{"volume":"4979","open":"274.04","close":"274.01","value":"274.01","low":"274.01","high":"274.04","ts":"1788331800"},{"volume":"14212","open":"273.76","close":"273.96","value":"273.96","low":"273.72","high":"273.98","ts":"1788332100"},{"volume":"38107","open":"274.18","close":"274.12","value":"274.12","low":"274.11","high":"274.37","ts":"1788332400"},{"volume":"32721","open":"274.02","close":"273.91","value":"273.91","low":"273.9","high":"274.04","ts":"1788332700"},{"volume":"20062","open":"274.07","close":"273.87","value":"273.87","low":"273.83","high":"274.07","ts":"1788333000"},{"volume":"12378","open":"274.27","close":"274.38","value":"274.38","low":"274.27","high":"274.44","ts":"1788333300"},{"volume":"44487","open":"274.38","close":"274.66","value":"274.66","low":"274.38","high":"274.77","ts":"1788333600"},{"volume":"4034","open":"274.13","close":"274.08","value":"274.08","low":"274.06","high":"274.22","ts":"1788333900"},{"volume":"1725","open":"274.33","close":"274.34","value":"274.34","low":"274.3","high":"274.42","ts":"1788334200"},{"volume":"2329","open":"273.94","close":"273.95","value":"273.95","low":"273.94","high":"274","ts":"1788334500"},{"volume":"577","open":"274.16","close":"274.12","value":"274.12","low":"274.09","high":"274.16","ts":"1788334800"},{"volume":"17096","open":"274","close":"274.01","value":"274.01","low":"274","high":"274.01","ts":"1788335100"},{"volume":"2637","open":"273.8","close":"273.84","value":"273.84","low":"273.8","high":"273.85","ts":"1788335400"},{"volume":"23669","open":"274.2","close":"274.21","value":"274.21","low":"274.2","high":"274.21","ts":"1788335700"},{"volume":"13616","open":"274.37","close":"274.41","value":"274.41","low":"274.32","high":"274.41","ts":"1788336000"},{"volume":"40822","open":"274.07","close":"274.25","value":"274.25","low":"274.07","high":"274.43","ts":"1788336300"},{"volume":"2155","open":"274.11","close":"274.06","value":"274.06","low":"274.06","high":"274.21","ts":"1788336600"},{"volume":"1568","open":"274.2","close":"274.15","value":"274.15","low":"274.11","high":"274.2","ts":"1788336900"},{"volume":"3550","open":"274.11","close":"274.06","value":"274.06","low":"274.04","high":"274.13","ts":"1788337200"},{"volume":"3258","open":"274","close":"274.01","value":"274.01","low":"274","high":"274.08","ts":"1788337500"},{"volume":"15019","open":"274.29","close":"274.26","value":"274.26","low":"274.26","high":"274.41","ts":"1788337800"},{"volume":"4348","open":"273.81","close":"273.83","value":"273.83","low":"273.8","high":"273.9","ts":"1788338100"},{"volume":"2287","open":"273.92","close":"273.83","value":"273.83","low":"273.83","high":"273.95","ts":"1788338400"},{"volume":"13561","open":"273.88","close":"273.92","value":"273.92","low":"273.88","high":"273.98","ts":"1788338700"},{"volume":"11462","open":"273.91","close":"274.04","value":"274.04","low":"273.9","high":"274.06","ts":"1788339000"},{"volume":"29248","open":"273.6","close":"273.45","value":"273.45","low":"273.42","high":"273.69","ts":"1788339300"},{"volume":"15915","open":"273.37","close":"273.31","value":"273.31","low":"273.3","high":"273.37","ts":"1788339600"},{"volume":"5853","open":"273.3","close":"273.26","value":"273.26","low":"273.26","high":"273.3","ts":"1788339900"},{"volume":"37043","open":"273.39","close":"273.65","value":"273.65","low":"273.39","high":"273.65","ts":"1788340200"},{"volume":"24504","open":"273.78","close":"273.92","value":"273.92","low":"273.74","high":"274.02","ts":"1788340500"},{"volume":"10080","open":"274.15","close":"274.03","value":"274.03","low":"274.01","high":"274.15","ts":"1788340800"},{"volume":"12958","open":"274.15","close":"274.1","value":"274.1","low":"274.1","high":"274.16","ts":"1788341100"},{"volume":"2406","open":"273.77","close":"273.8","value":"273.8","low":"273.72","high":"273.8","ts":"1788341400"},{"volume":"12782","open":"273.73","close":"273.66","value":"273.66","low":"273.65","high":"273.73","ts":"1788341700"},{"volume":"3338","open":"273.91","close":"273.87","value":"273.87","low":"273.87","high":"273.94","ts":"1788342000"},{"volume":"5404","open":"274.02","close":"273.98","value":"273.98","low":"273.97","high":"274.02","ts":"1788342300"},{"volume":"12727","open":"273.95","close":"273.99","value":"273.99","low":"273.94","high":"274.03","ts":"1788342600"},{"volume":"4374","open":"273.89","close":"273.92","value":"273.92","low":"273.86","high":"273.96","ts":"1788342900"},{"volume":"2176","open":"274.06","close":"273.98","value":"273.98","low":"273.98","high":"274.06","ts":"1788343200"},{"volume":"11082","open":"273.94","close":"273.92","value":"273.92","low":"273.83","high":"273.94","ts":"1788343500"},{"volume":"4935","open":"274.05","close":"274.05","value":"274.05","low":"274.03","high":"274.1","ts":"1788343800"},{"volume":"7014","open":"273.96","close":"273.97","value":"273.97","low":"273.9","high":"273.97","ts":"1788344100"},{"volume":"14628","open":"273.88","close":"273.72","value":"273.72","low":"273.72","high":"273.88","ts":"1788344400"},{"volume":"9426","open":"273.77","close":"273.73","value":"273.73","low":"273.69","high":"273.77","ts":"1788344700"},{"volume":"3472","open":"273.7","close":"273.7","value":"273.7","low":"273.68","high":"273.7","ts":"1788345000"},{"volume":"2594","open":"273.73","close":"273.68","value":"273.68","low":"273.68","high":"273.74","ts":"1788345300"},{"volume":"892","open":"273.63","close":"273.61","value":"273.61","low":"273.61","high":"273.63","ts":"1788345600"},{"volume":"21540","open":"273.6","close":"273.6","value":"273.6","low":"273.6","high":"273.61","ts":"1788345900"},{"volume":"4249","open":"273.57","close":"273.65","value":"273.65","low":"273.56","high":"273.65","ts":"1788346200"},{"volume":"18826","open":"273.63","close":"273.58","value":"273.58","low":"273.55","high":"273.63","ts":"1788346500"},{"volume":"18137","open":"273.96","close":"273.92","value":"273.92","low":"273.91","high":"274.02","ts":"1788346800"},{"volume":"8792","open":"274.33","close":"274.28","value":"274.28","low":"274.16","high":"274.33","ts":"1788347100"},{"volume":"8178","open":"274.55","close":"274.62","value":"274.62","low":"274.55","high":"274.66","ts":"1788347400"},{"volume":"31916","open":"274.45","close":"274.32","value":"274.32","low":"274.32","high":"274.49","ts":"1788347700"},{"volume":"7220","open":"274.2","close":"274.12","value":"274.12","low":"274.12","high":"274.21","ts":"1788348000"},{"volume":"1167","open":"274.26","close":"274.31","value":"274.31","low":"274.24","high":"274.31","ts":"1788348300"},{"volume":"3860","open":"274.18","close":"274.27","value":"274.27","low":"274.15","high":"274.28","ts":"1788348600"},{"volume":"30556","open":"274.38","close":"274.56","value":"274.56","low":"274.34","high":"274.65","ts":"1788348900"},{"volume":"4837","open":"274.05","close":"274.02","value":"274.02","low":"274.01","high":"274.05","ts":"1788349200"},{"volume":"1778","open":"274.18","close":"274.09","value":"274.09","low":"274.09","high":"274.19","ts":"1788349500"},{"volume":"624","open":"274","close":"273.96","value":"273.96","low":"273.93","high":"274","ts":"1788349800"},{"volume":"3529","open":"274.18","close":"274.16","value":"274.16","low":"274.13","high":"274.25","ts":"1788350100"},{"volume":"57621","open":"275.23","close":"274.87","value":"274.87","low":"274.87","high":"275.23","ts":"1788350400"},{"volume":"30173","open":"275.74","close":"275.58","value":"275.58","low":"275.53","high":"275.75","ts":"1788350700"},{"volume":"29755","open":"275.5","close":"275.22","value":"275.22","low":"275.22","high":"275.5","ts":"1788351000"},{"volume":"39693","open":"275.13","close":"275.25","value":"275.25","low":"275.1","high":"275.34","ts":"1788351300"},{"volume":"5701","open":"275.26","close":"275.2","value":"275.2","low":"275.17","high":"275.27","ts":"1788351600"},{"volume":"309685","open":"271.97","close":"272.48","value":"272.48","low":"271.93","high":"272.58","ts":"1788351900"},{"volume":"88321","open":"272.63","close":"272.8","value":"272.8","low":"272.63","high":"272.8","ts":"1788352200"},{"volume":"94261","open":"272.8","close":"273.15","value":"273.15","low":"272.8","high":"273.16","ts":"1788352500"},{"volume":"59695","open":"273.62","close":"273.57","value":"273.57","low":"273.46","high":"273.65","ts":"1788352800"},{"volume":"5298","open":"273.3","close":"273.48","value":"273.48","low":"273.29","high":"273.48","ts":"1788353100"},{"volume":"20341","open":"273.34","close":"273.4","value":"273.4","low":"273.28","high":"273.45","ts":"1788353400"},{"volume":"12774","open":"273.62","close":"273.44","value":"273.44","low":"273.41","high":"273.62","ts":"1788353700"},{"volume":"4528","open":"273.47","close":"273.46","value":"273.46","low":"273.45","high":"273.47","ts":"1788354000"},{"volume":"7663","open":"273.18","close":"273.15","value":"273.15","low":"273.11","high":"273.18","ts":"1788354300"},{"volume":"2986","open":"273.3","close":"273.31","value":"273.31","low":"273.23","high":"273.34","ts":"1788354600"},{"volume":"3015","open":"273.37","close":"273.35","value":"273.35","low":"273.31","high":"273.38","ts":"1788354900"},{"volume":"8727","open":"273.28","close":"273.44","value":"273.44","low":"273.27","high":"273.44","ts":"1788355200"},{"volume":"2601","open":"273.26","close":"273.26","value":"273.26","low":"273.21","high":"273.27","ts":"1788355500"},{"volume":"4957","open":"273.18","close":"273.19","value":"273.19","low":"273.15","high":"273.19","ts":"1788355800"},{"volume":"1055","open":"273.24","close":"273.19","value":"273.19","low":"273.18","high":"273.24","ts":"1788356100"},{"volume":"230249","open":"273.01","close":"272.84","value":"272.84","low":"272.73","high":"273.01","ts":"1788356400"},{"volume":"1567","open":"273.23","close":"273.12","value":"273.12","low":"273.1","high":"273.24","ts":"1788356700"},{"volume":"2205","open":"273.42","close":"273.37","value":"273.37","low":"273.37","high":"273.48","ts":"1788357000"},{"volume":"12600","open":"273.6","close":"273.6","value":"273.6","low":"273.57","high":"273.65","ts":"1788357300"},{"volume":"5942","open":"273.27","close":"273.19","value":"273.19","low":"273.19","high":"273.28","ts":"1788357600"},{"volume":"5295","open":"273.22","close":"273.2","value":"273.2","low":"273.19","high":"273.22","ts":"1788357900"},{"volume":"9098","open":"273.19","close":"273.2","value":"273.2","low":"273.18","high":"273.2","ts":"1788358200"},{"volume":"34434","open":"273.29","close":"273.06","value":"273.06","low":"273.05","high":"273.3","ts":"1788358500"},{"volume":"7962","open":"273.01","close":"273.13","value":"273.13","low":"272.93","high":"273.14","ts":"1788358800"},{"volume":"3771","open":"273.32","close":"273.19","value":"273.19","low":"273.19","high":"273.33","ts":"1788359100"},{"volume":"1585","open":"273.23","close":"273.25","value":"273.25","low":"273.23","high":"273.31","ts":"1788359400"},{"volume":"4045","open":"273.26","close":"273.23","value":"273.23","low":"273.21","high":"273.29","ts":"1788359700"},{"volume":"1025","open":"273.25","close":"273.26","value":"273.26","low":"273.25","high":"273.3","ts":"1788360000"},{"volume":"324","open":"273.26","close":"273.28","value":"273.28","low":"273.25","high":"273.3","ts":"1788360300"},{"volume":"1827","open":"273.05","close":"273.16","value":"273.16","low":"273.05","high":"273.17","ts":"1788360600"},{"volume":"4249","open":"273.23","close":"273.09","value":"273.09","low":"273.09","high":"273.36","ts":"1788360900"},{"volume":"4392","open":"273.14","close":"273.06","value":"273.06","low":"273.02","high":"273.16","ts":"1788361200"},{"volume":"734","open":"272.92","close":"272.93","value":"272.93","low":"272.92","high":"272.93","ts":"1788361500"},{"volume":"1035","open":"272.97","close":"272.94","value":"272.94","low":"272.94","high":"273.01","ts":"1788361800"},{"volume":"4546","open":"272.92","close":"272.93","value":"272.93","low":"272.9","high":"272.94","ts":"1788362100"},{"volume":"2155","open":"273.07","close":"273.09","value":"273.09","low":"273.07","high":"273.1","ts":"1788362400"},{"volume":"552","open":"273.07","close":"273.08","value":"273.08","low":"273.07","high":"273.1","ts":"1788362700"},{"volume":"4720","open":"273.16","close":"273.27","value":"273.27","low":"273.11","high":"273.28","ts":"1788363000"},{"volume":"2190","open":"273.35","close":"273.36","value":"273.36","low":"273.33","high":"273.39","ts":"1788363300"},{"volume":"48495","open":"273.79","close":"273.83","value":"273.83","low":"273.77","high":"273.9","ts":"1788363600"},{"volume":"14838","open":"273.87","close":"273.89","value":"273.89","low":"273.86","high":"273.9","ts":"1788363900"},{"volume":"12596","open":"274.38","close":"274.26","value":"274.26","low":"274.22","high":"274.38","ts":"1788364200"},{"volume":"465","open":"274.49","close":"274.49","value":"274.49","low":"274.49","high":"274.49","ts":"1788364500"},{"volume":"23148","open":"274.3","close":"274.37","value":"274.37","low":"274.26","high":"274.37","ts":"1788364800"},{"volume":"67357","open":"274.42","close":"274.35","value":"274.35","low":"274.3","high":"274.42","ts":"1788365100"},{"volume":"1491","open":"274.26","close":"274.28","value":"274.28","low":"274.26","high":"274.32","ts":"1788365400"},{"volume":"810","open":"274.27","close":"274.23","value":"274.23","low":"274.19","high":"274.27","ts":"1788365700"},{"volume":"1362","open":"274.17","close":"274.2","value":"274.2","low":"274.16","high":"274.2","ts":"1788366000"},{"volume":"9438","open":"274.1","close":"274.11","value":"274.11","low":"274.1","high":"274.11","ts":"1788366300"},{"volume":"17205","open":"274.09","close":"274.04","value":"274.04","low":"274.01","high":"274.11","ts":"1788366600"},{"volume":"31787","open":"273.93","close":"273.81","value":"273.81","low":"273.72","high":"273.94","ts":"1788366900"},{"volume":"3371","open":"273.74","close":"273.9","value":"273.9","low":"273.74","high":"273.9","ts":"1788367200"},{"volume":"3457","open":"273.75","close":"273.74","value":"273.74","low":"273.73","high":"273.75","ts":"1788367500"},{"volume":"339","open":"273.77","close":"273.87","value":"273.87","low":"273.77","high":"273.87","ts":"1788367800"},{"volume":"413","open":"273.89","close":"273.88","value":"273.88","low":"273.85","high":"273.9","ts":"1788368100"},{"volume":"1175","open":"274.09","close":"273.89","value":"273.89","low":"273.87","high":"274.09","ts":"1788368400"},{"volume":"2608","open":"274.04","close":"274.14","value":"274.14","low":"274.03","high":"274.14","ts":"1788368700"},{"volume":"295","open":"274.08","close":"274.11","value":"274.11","low":"274.03","high":"274.11","ts":"1788369000"},{"volume":"2871","open":"274.01","close":"274.01","value":"274.01","low":"274","high":"274.01","ts":"1788369300"},{"volume":"3117","open":"274.02","close":"273.97","value":"273.97","low":"273.94","high":"274.02","ts":"1788369600"},{"volume":"475","open":"274.02","close":"274.07","value":"274.07","low":"274","high":"274.07","ts":"1788369900"},{"volume":"7858","open":"274.12","close":"274.22","value":"274.22","low":"274.11","high":"274.23","ts":"1788370200"},{"volume":"3262","open":"274.29","close":"274.29","value":"274.29","low":"274.28","high":"274.29","ts":"1788370500"},{"volume":"1460","open":"274.18","close":"274.2","value":"274.2","low":"274.18","high":"274.2","ts":"1788370800"},{"volume":"1070","open":"274.17","close":"274.12","value":"274.12","low":"274.08","high":"274.17","ts":"1788371100"},{"volume":"3116","open":"274.05","close":"274.02","value":"274.02","low":"273.98","high":"274.05","ts":"1788371400"},{"volume":"888","open":"273.88","close":"273.9","value":"273.9","low":"273.86","high":"273.9","ts":"1788371700"},{"volume":"948","open":"273.87","close":"273.86","value":"273.86","low":"273.85","high":"273.87","ts":"1788372000"},{"volume":"93963","open":"274.02","close":"274.05","value":"274.05","low":"274.02","high":"274.29","ts":"1788372300"},{"volume":"2992","open":"274.08","close":"274.14","value":"274.14","low":"274.06","high":"274.16","ts":"1788372600"},{"volume":"795","open":"274","close":"274.12","value":"274.12","low":"274","high":"274.12","ts":"1788372900"},{"volume":"9900","open":"273.86","close":"273.83","value":"273.83","low":"273.82","high":"273.94","ts":"1788373200"},{"volume":"3134","open":"273.95","close":"273.95","value":"273.95","low":"273.92","high":"273.95","ts":"1788373500"},{"volume":"2006","open":"273.9","close":"273.84","value":"273.84","low":"273.84","high":"273.9","ts":"1788373800"},{"volume":"1117","open":"273.78","close":"273.77","value":"273.77","low":"273.74","high":"273.79","ts":"1788374100"},{"volume":"4264","open":"273.74","close":"273.73","value":"273.73","low":"273.7","high":"273.74","ts":"1788374400"},{"volume":"1036","open":"273.7","close":"273.7","value":"273.7","low":"273.68","high":"273.7","ts":"1788374700"},{"volume":"11773","open":"273.7","close":"273.71","value":"273.71","low":"273.69","high":"273.71","ts":"1788375000"},{"volume":"1144","open":"273.81","close":"273.86","value":"273.86","low":"273.8","high":"273.87","ts":"1788375300"},{"volume":"378","open":"273.84","close":"273.84","value":"273.84","low":"273.81","high":"273.84","ts":"1788375600"},{"volume":"192","open":"273.93","close":"273.95","value":"273.95","low":"273.87","high":"273.95","ts":"1788375900"},{"volume":"272","open":"273.87","close":"273.86","value":"273.86","low":"273.86","high":"273.9","ts":"1788376200"},{"volume":"222","open":"273.87","close":"273.87","value":"273.87","low":"273.82","high":"273.87","ts":"1788376500"},{"volume":"681","open":"273.84","close":"273.85","value":"273.85","low":"273.83","high":"273.86","ts":"1788376800"},{"volume":"2141","open":"273.85","close":"273.84","value":"273.84","low":"273.8","high":"273.87","ts":"1788377100"},{"volume":"1626","open":"273.81","close":"273.84","value":"273.84","low":"273.77","high":"273.84","ts":"1788377400"},{"volume":"232","open":"273.75","close":"273.75","value":"273.75","low":"273.74","high":"273.75","ts":"1788377700"},{"volume":"5009","open":"273.77","close":"273.8","value":"273.8","low":"273.71","high":"273.82","ts":"1788378000"},{"volume":"123","open":"273.79","close":"273.77","value":"273.77","low":"273.77","high":"273.79","ts":"1788378300"},{"volume":"1524","open":"273.84","close":"273.8","value":"273.8","low":"273.76","high":"273.84","ts":"1788378600"},{"volume":"174","open":"273.82","close":"273.81","value":"273.81","low":"273.81","high":"273.83","ts":"1788378900"},{"volume":"780","open":"273.93","close":"273.92","value":"273.92","low":"273.91","high":"273.93","ts":"1788379200"},{"volume":"112580","open":"274.52","close":"274.54","value":"274.54","low":"274.47","high":"274.77","ts":"1788379500"},{"volume":"637","open":"274.39","close":"274.36","value":"274.36","low":"274.36","high":"274.39","ts":"1788379800"},{"volume":"80","open":"274.35","close":"274.35","value":"274.35","low":"274.35","high":"274.35","ts":"1788380100"},{"volume":"531","open":"274.33","close":"274.32","value":"274.32","low":"274.31","high":"274.33","ts":"1788380400"},{"volume":"2781","open":"274.3","close":"274.29","value":"274.29","low":"274.29","high":"274.3","ts":"1788380700"},{"volume":"101","open":"274.25","close":"274.28","value":"274.28","low":"274.25","high":"274.29","ts":"1788381000"},{"volume":"153","open":"274.33","close":"274.34","value":"274.34","low":"274.28","high":"274.34","ts":"1788381300"},{"volume":"13672","open":"274.34","close":"274.27","value":"274.27","low":"274.16","high":"274.34","ts":"1788381600"},{"volume":"14828","open":"274.28","close":"274.28","value":"274.28","low":"274.27","high":"274.37","ts":"1788381900"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"152866","open":"267.15","close":"267.3","value":"267.3","low":"267.06","high":"267.3","ts":"1787774400"},{"volume":"6271","open":"267.3","close":"267.3","value":"267.3","low":"267.3","high":"267.3","ts":"1787799600"},{"volume":"18283","open":"266.23","close":"266.4","value":"266.4","low":"266.23","high":"266.41","ts":"1787803200"},{"volume":"153198","open":"266.25","close":"266","value":"266","low":"266","high":"266.26","ts":"1787806800"},{"volume":"11411","open":"266.53","close":"266.48","value":"266.48","low":"266.44","high":"266.55","ts":"1787810400"},{"volume":"182442","open":"266.39","close":"266.65","value":"266.65","low":"266.38","high":"266.7","ts":"1787814000"},{"volume":"31010","open":"267.96","close":"268.13","value":"268.13","low":"267.96","high":"268.15","ts":"1787817600"},{"volume":"9437","open":"268.59","close":"268.58","value":"268.58","low":"268.57","high":"268.6","ts":"1787821200"},{"volume":"15406","open":"269.24","close":"269.06","value":"269.06","low":"269.06","high":"269.25","ts":"1787824800"},{"volume":"3560","open":"268.67","close":"268.62","value":"268.62","low":"268.62","high":"268.67","ts":"1787828400"},{"volume":"5588","open":"269.09","close":"269.05","value":"269.05","low":"269","high":"269.09","ts":"1787832000"},{"volume":"46047","open":"269.35","close":"269.2","value":"269.2","low":"269.1","high":"269.35","ts":"1787835600"},{"volume":"146587","open":"270.59","close":"270.12","value":"270.12","low":"270.09","high":"270.73","ts":"1787839200"},{"volume":"50","open":"269.93","close":"269.93","value":"269.93","low":"269.93","high":"269.93","ts":"1787842800"},{"volume":"489","open":"269.86","close":"269.79","value":"269.79","low":"269.78","high":"269.86","ts":"1787846400"},{"volume":"2176","open":"270.2","close":"270.2","value":"270.2","low":"270.19","high":"270.2","ts":"1787850000"},{"volume":"277","open":"270","close":"270.03","value":"270.03","low":"270","high":"270.04","ts":"1787853600"},{"volume":"10172","open":"270","close":"269.97","value":"269.97","low":"269.97","high":"270","ts":"1787857200"},{"volume":"14611","open":"270.07","close":"270.11","value":"270.11","low":"270.06","high":"270.11","ts":"1787860800"},{"volume":"5033","open":"269.85","close":"269.85","value":"269.85","low":"269.85","high":"269.85","ts":"1787886000"},{"volume":"7526","open":"270.47","close":"270.51","value":"270.51","low":"270.47","high":"270.52","ts":"1787889600"},{"volume":"2351","open":"270.69","close":"270.63","value":"270.63","low":"270.6","high":"270.69","ts":"1787893200"},{"volume":"4221","open":"270.54","close":"270.54","value":"270.54","low":"270.53","high":"270.54","ts":"1787896800"},{"volume":"4193","open":"269.55","close":"269.64","value":"269.64","low":"269.51","high":"269.64","ts":"1787900400"},{"volume":"2919","open":"268.64","close":"268.62","value":"268.62","low":"268.62","high":"268.67","ts":"1787904000"},{"volume":"10324","open":"267.22","close":"267.25","value":"267.25","low":"267.21","high":"267.25","ts":"1787907600"},{"volume":"77788","open":"267.63","close":"267.52","value":"267.52","low":"267.51","high":"267.63","ts":"1787911200"},{"volume":"1035","open":"268.06","close":"268.05","value":"268.05","low":"268.04","high":"268.07","ts":"1787914800"},{"volume":"4817","open":"267.4","close":"267.33","value":"267.33","low":"267.3","high":"267.4","ts":"1787918400"},{"volume":"75433","open":"268.96","close":"268.98","value":"268.98","low":"268.91","high":"269","ts":"1787922000"},{"volume":"10005","open":"267.26","close":"267.36","value":"267.36","low":"267.25","high":"267.36","ts":"1787925600"},{"volume":"113","open":"268.39","close":"268.39","value":"268.39","low":"268.39","high":"268.39","ts":"1787929200"},{"volume":"26620","open":"268.8","close":"268.56","value":"268.56","low":"268.53","high":"268.81","ts":"1787932800"},{"volume":"175","open":"268.37","close":"268.34","value":"268.34","low":"268.33","high":"268.38","ts":"1787936400"},{"volume":"940","open":"267.98","close":"267.96","value":"267.96","low":"267.95","high":"267.98","ts":"1787940000"},{"volume":"6031","open":"267.82","close":"267.82","value":"267.82","low":"267.81","high":"267.82","ts":"1787943600"},{"volume":"1571","open":"268.07","close":"268.14","value":"268.14","low":"268.01","high":"268.15","ts":"1787947200"},{"volume":"7451","open":"268.14","close":"268.14","value":"268.14","low":"268.14","high":"268.14","ts":"1787983200"},{"volume":"19385","open":"268.72","close":"268.84","value":"268.84","low":"268.69","high":"268.84","ts":"1787986800"},{"volume":"56080","open":"268.79","close":"268.99","value":"268.99","low":"268.78","high":"268.99","ts":"1787990400"},{"volume":"147","open":"268.64","close":"268.66","value":"268.66","low":"268.64","high":"268.66","ts":"1787994000"},{"volume":"444","open":"268.71","close":"268.72","value":"268.72","low":"268.69","high":"268.75","ts":"1787997600"},{"volume":"2710","open":"268.7","close":"268.72","value":"268.72","low":"268.7","high":"268.78","ts":"1788001200"},{"volume":"10182","open":"268.61","close":"268.6","value":"268.6","low":"268.6","high":"268.61","ts":"1788004800"},{"volume":"192","open":"268.68","close":"268.7","value":"268.7","low":"268.68","high":"268.74","ts":"1788008400"},{"volume":"72","open":"268.62","close":"268.62","value":"268.62","low":"268.62","high":"268.66","ts":"1788012000"},{"volume":"432","open":"268.62","close":"268.58","value":"268.58","low":"268.58","high":"268.62","ts":"1788015600"},{"volume":"17707","open":"269.11","close":"269.11","value":"269.11","low":"269.11","high":"269.11","ts":"1788069600"},{"volume":"20612","open":"268.28","close":"268.23","value":"268.23","low":"268.1","high":"268.28","ts":"1788073200"},{"volume":"1020","open":"268.53","close":"268.52","value":"268.52","low":"268.51","high":"268.53","ts":"1788076800"},{"volume":"674","open":"268.74","close":"268.75","value":"268.75","low":"268.64","high":"268.75","ts":"1788080400"},{"volume":"495","open":"268.8","close":"268.71","value":"268.71","low":"268.7","high":"268.8","ts":"1788084000"},{"volume":"402","open":"268.78","close":"268.83","value":"268.83","low":"268.77","high":"268.83","ts":"1788087600"},{"volume":"3987","open":"268.88","close":"268.9","value":"268.9","low":"268.87","high":"268.9","ts":"1788091200"},{"volume":"6886","open":"268.98","close":"268.98","value":"268.98","low":"268.92","high":"268.98","ts":"1788094800"},{"volume":"341","open":"269","close":"269","value":"269","low":"269","high":"269","ts":"1788098400"},{"volume":"1523","open":"269","close":"268.89","value":"268.89","low":"268.89","high":"269","ts":"1788102000"},{"volume":"3828","open":"269.2","close":"269.2","value":"269.2","low":"269.2","high":"269.2","ts":"1788145200"},{"volume":"9821","open":"268.88","close":"268.88","value":"268.88","low":"268.87","high":"268.88","ts":"1788148800"},{"volume":"11862","open":"270.13","close":"270.06","value":"270.06","low":"270.06","high":"270.14","ts":"1788152400"},{"volume":"15803","open":"270.56","close":"270.51","value":"270.51","low":"270.45","high":"270.56","ts":"1788156000"},{"volume":"25112","open":"271.15","close":"271.07","value":"271.07","low":"270.98","high":"271.18","ts":"1788159600"},{"volume":"41383","open":"271.81","close":"271.8","value":"271.8","low":"271.76","high":"271.88","ts":"1788163200"},{"volume":"4804","open":"271.81","close":"271.78","value":"271.78","low":"271.77","high":"271.86","ts":"1788166800"},{"volume":"6112","open":"271.8","close":"271.75","value":"271.75","low":"271.74","high":"271.8","ts":"1788170400"},{"volume":"27876","open":"271.88","close":"271.87","value":"271.87","low":"271.76","high":"271.88","ts":"1788174000"},{"volume":"56241","open":"272.2","close":"272.07","value":"272.07","low":"272.01","high":"272.2","ts":"1788177600"},{"volume":"11789","open":"272.34","close":"272.27","value":"272.27","low":"272.27","high":"272.36","ts":"1788181200"},{"volume":"36742","open":"272.25","close":"272.24","value":"272.24","low":"272.08","high":"272.32","ts":"1788184800"},{"volume":"10692","open":"275.49","close":"275.49","value":"275.49","low":"275.49","high":"275.49","ts":"1788188400"},{"volume":"27028","open":"274.53","close":"274.61","value":"274.61","low":"274.51","high":"274.62","ts":"1788192000"},{"volume":"4106","open":"275.09","close":"275.16","value":"275.16","low":"275.06","high":"275.16","ts":"1788195600"},{"volume":"2857","open":"275.3","close":"275.37","value":"275.37","low":"275.3","high":"275.38","ts":"1788199200"},{"volume":"3679","open":"275.35","close":"275.34","value":"275.34","low":"275.34","high":"275.37","ts":"1788202800"},{"volume":"17282","open":"275.92","close":"275.85","value":"275.85","low":"275.81","high":"275.97","ts":"1788206400"},{"volume":"10408","open":"276.03","close":"276.03","value":"276.03","low":"276.03","high":"276.03","ts":"1788231600"},{"volume":"27458","open":"274.62","close":"274.75","value":"274.75","low":"274.6","high":"274.79","ts":"1788235200"},{"volume":"13974","open":"275.21","close":"275.21","value":"275.21","low":"275.17","high":"275.26","ts":"1788238800"},{"volume":"11549","open":"275.12","close":"275.06","value":"275.06","low":"275","high":"275.12","ts":"1788242400"},{"volume":"96440","open":"275.22","close":"275.72","value":"275.72","low":"275.21","high":"275.75","ts":"1788246000"},{"volume":"8833","open":"276.41","close":"276.34","value":"276.34","low":"276.32","high":"276.42","ts":"1788249600"},{"volume":"64425","open":"276.7","close":"276.3","value":"276.3","low":"276.3","high":"276.78","ts":"1788253200"},{"volume":"12115","open":"276.98","close":"276.89","value":"276.89","low":"276.86","high":"277","ts":"1788256800"},{"volume":"13742","open":"277.14","close":"277.02","value":"277.02","low":"277.01","high":"277.16","ts":"1788260400"},{"volume":"8477","open":"275.2","close":"275.26","value":"275.26","low":"275.19","high":"275.43","ts":"1788264000"},{"volume":"6036","open":"275.54","close":"275.54","value":"275.54","low":"275.54","high":"275.6","ts":"1788267600"},{"volume":"21498","open":"275","close":"274.98","value":"274.98","low":"274.98","high":"275","ts":"1788271200"},{"volume":"38","open":"275.37","close":"275.37","value":"275.37","low":"275.37","high":"275.37","ts":"1788274800"},{"volume":"1010","open":"274.85","close":"274.81","value":"274.81","low":"274.8","high":"274.86","ts":"1788278400"},{"volume":"12394","open":"273.33","close":"273.25","value":"273.25","low":"273.17","high":"273.33","ts":"1788282000"},{"volume":"15796","open":"271.95","close":"271.99","value":"271.99","low":"271.95","high":"272","ts":"1788285600"},{"volume":"3243","open":"272.03","close":"272.02","value":"272.02","low":"272","high":"272.03","ts":"1788289200"},{"volume":"17629","open":"272.21","close":"272.21","value":"272.21","low":"272.16","high":"272.4","ts":"1788292800"},{"volume":"7861","open":"272","close":"272","value":"272","low":"272","high":"272","ts":"1788318000"},{"volume":"25257","open":"273.66","close":"273.72","value":"273.72","low":"273.61","high":"273.79","ts":"1788321600"},{"volume":"2063","open":"274.28","close":"274.29","value":"274.29","low":"274.28","high":"274.3","ts":"1788325200"},{"volume":"14212","open":"273.76","close":"273.96","value":"273.96","low":"273.72","high":"273.98","ts":"1788328800"},{"volume":"23669","open":"274.2","close":"274.21","value":"274.21","low":"274.2","high":"274.21","ts":"1788332400"},{"volume":"29248","open":"273.6","close":"273.45","value":"273.45","low":"273.42","high":"273.69","ts":"1788336000"},{"volume":"4374","open":"273.89","close":"273.92","value":"273.92","low":"273.86","high":"273.96","ts":"1788339600"},{"volume":"18826","open":"273.63","close":"273.58","value":"273.58","low":"273.55","high":"273.63","ts":"1788343200"},{"volume":"3529","open":"274.18","close":"274.16","value":"274.16","low":"274.13","high":"274.25","ts":"1788346800"},{"volume":"12774","open":"273.62","close":"273.44","value":"273.44","low":"273.41","high":"273.62","ts":"1788350400"},{"volume":"12600","open":"273.6","close":"273.6","value":"273.6","low":"273.57","high":"273.65","ts":"1788354000"},{"volume":"4249","open":"273.23","close":"273.09","value":"273.09","low":"273.09","high":"273.36","ts":"1788357600"},{"volume":"465","open":"274.49","close":"274.49","value":"274.49","low":"274.49","high":"274.49","ts":"1788361200"},{"volume":"413","open":"273.89","close":"273.88","value":"273.88","low":"273.85","high":"273.9","ts":"1788364800"},{"volume":"888","open":"273.88","close":"273.9","value":"273.9","low":"273.86","high":"273.9","ts":"1788368400"},{"volume":"30936","open":"273.68","close":"273.86","value":"273.86","low":"273.68","high":"273.87","ts":"1788372000"},{"volume":"97577","open":"273.86","close":"273.81","value":"273.81","low":"273.71","high":"273.96","ts":"1788375600"},{"volume":"436020","open":"273.81","close":"274.28","value":"274.28","low":"273.81","high":"274.77","ts":"1788379200"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"11835862","open":"280.29","close":"281.39","value":"281.39","low":"279.6","high":"281.45","ts":"1785704400"},{"volume":"52816488","open":"281.54","close":"284.6","value":"284.6","low":"281.02","high":"285","ts":"1785790800"},{"volume":"42280804","open":"285.19","close":"287.69","value":"287.69","low":"283.69","high":"287.92","ts":"1785877200"},{"volume":"40749744","open":"287.8","close":"284.75","value":"284.75","low":"281.65","high":"288.86","ts":"1785963600"},{"volume":"27055112","open":"284.75","close":"282.5","value":"282.5","low":"281","high":"285.5","ts":"1786050000"},{"volume":"3204170","open":"282.5","close":"283.65","value":"283.65","low":"282.15","high":"284.3","ts":"1786136400"},{"volume":"1472787","open":"283.65","close":"284.14","value":"284.14","low":"283.63","high":"284.23","ts":"1786222800"},{"volume":"4673219","open":"283.96","close":"284.3","value":"284.3","low":"283.4","high":"284.5","ts":"1786309200"},{"volume":"21457016","open":"284.41","close":"286.2","value":"286.2","low":"284","high":"286.98","ts":"1786395600"},{"volume":"24145656","open":"286.21","close":"283.99","value":"283.99","low":"283.3","high":"287.45","ts":"1786482000"},{"volume":"27504208","open":"284","close":"277.51","value":"277.51","low":"277.36","high":"284.36","ts":"1786568400"},{"volume":"45732128","open":"277.5","close":"273.4","value":"273.4","low":"270.5","high":"280.42","ts":"1786654800"},{"volume":"40961952","open":"273.4","close":"271","value":"271","low":"268.01","high":"274.82","ts":"1786914000"},{"volume":"30340466","open":"271.01","close":"277.72","value":"277.72","low":"269.22","high":"278.37","ts":"1787000400"},{"volume":"17797872","open":"277.65","close":"276.32","value":"276.32","low":"274.56","high":"278.25","ts":"1787086800"},{"volume":"26392580","open":"276.32","close":"271.11","value":"271.11","low":"269.87","high":"277.48","ts":"1787173200"},{"volume":"19829412","open":"271.48","close":"273.33","value":"273.33","low":"269.22","high":"273.89","ts":"1787259600"},{"volume":"2258160","open":"273.32","close":"272.1","value":"272.1","low":"271.5","high":"273.32","ts":"1787346000"},{"volume":"2636225","open":"272.1","close":"271.07","value":"271.07","low":"270.8","high":"273.02","ts":"1787432400"},{"volume":"32926168","open":"270.87","close":"269.52","value":"269.52","low":"266.61","high":"271","ts":"1787518800"},{"volume":"35500160","open":"269.69","close":"271.7","value":"271.7","low":"268","high":"275.2","ts":"1787605200"},{"volume":"27208604","open":"271","close":"267.3","value":"267.3","low":"266.71","high":"271.68","ts":"1787691600"},{"volume":"7612700","open":"268.33","close":"270.11","value":"270.11","low":"268.32","high":"270.85","ts":"1787778000"},{"volume":"20920876","open":"269.85","close":"268.14","value":"268.14","low":"267","high":"271","ts":"1787864400"},{"volume":"1413390","open":"268.14","close":"268.58","value":"268.58","low":"268","high":"269.25","ts":"1787950800"},{"volume":"1252987","open":"269.11","close":"268.89","value":"268.89","low":"268","high":"269.38","ts":"1788037200"},{"volume":"34432692","open":"269.2","close":"275.85","value":"275.85","low":"268.15","high":"276.88","ts":"1788123600"},{"volume":"26826092","open":"276.03","close":"272.21","value":"272.21","low":"271.06","high":"277.77","ts":"1788210000"},{"volume":"19814356","open":"272","close":"274.28","value":"274.28","low":"271.6","high":"275.9","ts":"1788296400"}]},{"range":"year","tabText":"Год","data":[{"volume":"17407774","open":"309.2","close":"308.44","value":"308.44","low":"307.05","high":"310.1","ts":"1756760400"},{"volume":"10482402","open":"308.45","close":"309.49","value":"309.49","low":"307.21","high":"309.68","ts":"1756846800"},{"volume":"12848837","open":"309.6","close":"308.74","value":"308.74","low":"307.5","high":"310.8","ts":"1756933200"},{"volume":"11650553","open":"309.1","close":"310.5","value":"310.5","low":"308.8","high":"311.16","ts":"1757019600"},{"volume":"556459","open":"310.33","close":"310.13","value":"310.13","low":"310.1","high":"310.57","ts":"1757106000"},{"volume":"100479","open":"310.77","close":"310.69","value":"310.69","low":"310.6","high":"310.8","ts":"1757192400"},{"volume":"16963648","open":"310.44","close":"312.83","value":"312.83","low":"310.31","high":"313.26","ts":"1757278800"},{"volume":"17116848","open":"313","close":"313.06","value":"313.06","low":"311.62","high":"314.25","ts":"1757365200"},{"volume":"19292556","open":"313.65","close":"309.76","value":"309.76","low":"309","high":"313.65","ts":"1757451600"},{"volume":"29436342","open":"309.76","close":"307.11","value":"307.11","low":"305.8","high":"310.77","ts":"1757538000"},{"volume":"39315280","open":"307.5","close":"303.5","value":"303.5","low":"302.53","high":"308.72","ts":"1757624400"},{"volume":"1279027","open":"303.61","close":"302.84","value":"302.84","low":"302.65","high":"303.8","ts":"1757710800"},{"volume":"1566130","open":"303.18","close":"303.97","value":"303.97","low":"302.72","high":"304.25","ts":"1757797200"},{"volume":"21943884","open":"304","close":"302.48","value":"302.48","low":"300.71","high":"304.75","ts":"1757883600"},{"volume":"26108022","open":"303","close":"301.8","value":"301.8","low":"299.7","high":"304.2","ts":"1757970000"},{"volume":"31421548","open":"301.8","close":"304.5","value":"304.5","low":"299.8","high":"305.92","ts":"1758056400"},{"volume":"17048378","open":"301.99","close":"301.68","value":"301.68","low":"300.66","high":"302.9","ts":"1758142800"},{"volume":"38919824","open":"301.6","close":"294.84","value":"294.84","low":"294.61","high":"303.8","ts":"1758229200"},{"volume":"41184628","open":"295.86","close":"298.05","value":"298.05","low":"292.16","high":"299.3","ts":"1758488400"},{"volume":"33989328","open":"298.26","close":"291.6","value":"291.6","low":"290.39","high":"300.11","ts":"1758574800"},{"volume":"47845076","open":"291.8","close":"293.31","value":"293.31","low":"288.4","high":"296.64","ts":"1758661200"},{"volume":"10609817","open":"293.61","close":"289.9","value":"289.9","low":"289.5","high":"293.61","ts":"1758747600"},{"volume":"22643300","open":"290.2","close":"291.33","value":"291.33","low":"288.52","high":"292.79","ts":"1758834000"},{"volume":"723038","open":"291.03","close":"291.69","value":"291.69","low":"291.03","high":"292","ts":"1758920400"},{"volume":"596818","open":"291.69","close":"291.08","value":"291.08","low":"290.95","high":"291.85","ts":"1759006800"},{"volume":"33831520","open":"290.15","close":"287.57","value":"287.57","low":"286.5","high":"295.5","ts":"1759093200"},{"volume":"29382384","open":"287.67","close":"288.36","value":"288.36","low":"285.24","high":"289.88","ts":"1759179600"},{"volume":"22897706","open":"288.88","close":"286.4","value":"286.4","low":"285.11","high":"290.39","ts":"1759266000"},{"volume":"28023436","open":"286.4","close":"285.22","value":"285.22","low":"282.8","high":"287.15","ts":"1759352400"},{"volume":"17098576","open":"285.75","close":"282.91","value":"282.91","low":"282.58","high":"287.32","ts":"1759438800"},{"volume":"5632692","open":"283","close":"280.4","value":"280.4","low":"279.39","high":"283","ts":"1759525200"},{"volume":"2450371","open":"280.4","close":"281.99","value":"281.99","low":"279.14","high":"282.13","ts":"1759611600"},{"volume":"36480844","open":"282.39","close":"290.56","value":"290.56","low":"281.82","high":"291.17","ts":"1759698000"},{"volume":"37894040","open":"290","close":"293.89","value":"293.89","low":"288.75","high":"295.87","ts":"1759784400"},{"volume":"75222560","open":"293.93","close":"281.9","value":"281.9","low":"278","high":"295","ts":"1759870800"},{"volume":"76179296","open":"282.8","close":"289.37","value":"289.37","low":"278.75","high":"290.45","ts":"1759957200"},{"volume":"34168784","open":"289.9","close":"285.12","value":"285.12","low":"284.1","high":"289.95","ts":"1760043600"},{"volume":"774892","open":"284.45","close":"285.16","value":"285.16","low":"284.35","high":"285.25","ts":"1760130000"},{"volume":"1662362","open":"285.12","close":"286.81","value":"286.81","low":"285","high":"286.85","ts":"1760216400"},{"volume":"33206408","open":"286.99","close":"285.39","value":"285.39","low":"282.35","high":"288.75","ts":"1760302800"},{"volume":"22304288","open":"285.5","close":"283.3","value":"283.3","low":"282.05","high":"286.99","ts":"1760389200"},{"volume":"22412722","open":"283.93","close":"283.74","value":"283.74","low":"282","high":"285.39","ts":"1760475600"},{"volume":"37368512","open":"298.92","close":"302.91","value":"302.91","low":"296.13","high":"304","ts":"1760562000"},{"volume":"45293940","open":"303.23","close":"300.91","value":"300.91","low":"299.76","high":"305","ts":"1760648400"},{"volume":"6838786","open":"301.3","close":"304.18","value":"304.18","low":"301.3","high":"304.8","ts":"1760734800"},{"volume":"3301013","open":"304.22","close":"303.03","value":"303.03","low":"302.24","high":"304.87","ts":"1760821200"},{"volume":"24667926","open":"303.95","close":"304","value":"304","low":"302.71","high":"306.15","ts":"1760907600"},{"volume":"70646224","open":"304.1","close":"295.47","value":"295.47","low":"290.5","high":"304.43","ts":"1760994000"},{"volume":"43163328","open":"295.52","close":"290.02","value":"290.02","low":"286.76","high":"295.77","ts":"1761080400"},{"volume":"39228452","open":"286.93","close":"291.8","value":"291.8","low":"285.21","high":"291.98","ts":"1761166800"},{"volume":"47904328","open":"292.17","close":"287.55","value":"287.55","low":"286.3","high":"294.93","ts":"1761253200"},{"volume":"35161996","open":"287.47","close":"283.17","value":"283.17","low":"282.46","high":"287.99","ts":"1761512400"},{"volume":"36966796","open":"283.22","close":"289.46","value":"289.46","low":"281","high":"290.7","ts":"1761598800"},{"volume":"21784272","open":"290.45","close":"290.5","value":"290.5","low":"288.15","high":"291.51","ts":"1761685200"},{"volume":"37766752","open":"290.49","close":"296.12","value":"296.12","low":"289.13","high":"298","ts":"1761771600"},{"volume":"31675676","open":"296.04","close":"291.89","value":"291.89","low":"290","high":"297.97","ts":"1761858000"},{"volume":"12822737","open":"292","close":"293.7","value":"293.7","low":"290.35","high":"294.42","ts":"1761944400"},{"volume":"17970352","open":"294.19","close":"298.04","value":"298.04","low":"294.19","high":"300","ts":"1762117200"},{"volume":"33737464","open":"297.64","close":"295.7","value":"295.7","low":"293.88","high":"298.82","ts":"1762290000"},{"volume":"24025204","open":"295.73","close":"294.27","value":"294.27","low":"292.01","high":"296.93","ts":"1762376400"},{"volume":"22069472","open":"293.5","close":"296.84","value":"296.84","low":"292.52","high":"298.09","ts":"1762462800"},{"volume":"3197476","open":"297.27","close":"297.93","value":"297.93","low":"296.7","high":"298.44","ts":"1762549200"},{"volume":"604540","open":"297.93","close":"297.97","value":"297.97","low":"297.59","high":"298.35","ts":"1762635600"},{"volume":"39179840","open":"297.97","close":"300.46","value":"300.46","low":"297.36","high":"302.79","ts":"1762722000"},{"volume":"21489092","open":"300.86","close":"301.12","value":"301.12","low":"298.06","high":"301.87","ts":"1762808400"},{"volume":"24329182","open":"301.15","close":"299.09","value":"299.09","low":"296.81","high":"301.89","ts":"1762894800"},{"volume":"16853482","open":"299","close":"299.09","value":"299.09","low":"297.67","high":"301.53","ts":"1762981200"},{"volume":"19655062","open":"299.09","close":"297.44","value":"297.44","low":"295.5","high":"299.7","ts":"1763067600"},{"volume":"665258","open":"297.44","close":"297.17","value":"297.17","low":"296.8","high":"297.89","ts":"1763154000"},{"volume":"527655","open":"297.1","close":"297","value":"297","low":"296.66","high":"297.2","ts":"1763240400"},{"volume":"703001","open":"294.73","close":"294.68","value":"294.68","low":"294.53","high":"295.38","ts":"1763326800"},{"volume":"47260128","open":"294.68","close":"299.44","value":"299.44","low":"293.33","high":"302.86","ts":"1763413200"},{"volume":"60132556","open":"300","close":"304.75","value":"304.75","low":"298.66","high":"309.9","ts":"1763499600"},{"volume":"42352144","open":"304.76","close":"307.89","value":"307.89","low":"301.78","high":"308.88","ts":"1763586000"},{"volume":"32336514","open":"308.5","close":"306.7","value":"306.7","low":"304.22","high":"309.23","ts":"1763672400"},{"volume":"26541986","open":"308.67","close":"305.87","value":"305.87","low":"303.7","high":"309.95","ts":"1763931600"},{"volume":"18229022","open":"304.23","close":"306.6","value":"306.6","low":"303.8","high":"307.97","ts":"1764018000"},{"volume":"12662492","open":"306.04","close":"304.96","value":"304.96","low":"304","high":"306.32","ts":"1764104400"},{"volume":"34517884","open":"305.47","close":"299.53","value":"299.53","low":"297.33","high":"306.25","ts":"1764190800"},{"volume":"24863400","open":"300.86","close":"304.17","value":"304.17","low":"299.05","high":"305.26","ts":"1764277200"},{"volume":"967797","open":"304.32","close":"303.88","value":"303.88","low":"303.76","high":"304.97","ts":"1764363600"},{"volume":"1979918","open":"303.86","close":"305.23","value":"305.23","low":"303.6","high":"305.43","ts":"1764450000"},{"volume":"20791152","open":"305.48","close":"305.2","value":"305.2","low":"303.01","high":"306.48","ts":"1764536400"},{"volume":"19883738","open":"305.6","close":"303.77","value":"303.77","low":"301.46","high":"305.92","ts":"1764622800"},{"volume":"28901332","open":"301.1","close":"302.85","value":"302.85","low":"299.1","high":"303.76","ts":"1764709200"},{"volume":"16616235","open":"303.25","close":"301.76","value":"301.76","low":"301.4","high":"304.58","ts":"1764795600"},{"volume":"34203692","open":"301.76","close":"307.22","value":"307.22","low":"301.66","high":"307.92","ts":"1764882000"},{"volume":"23598268","open":"307.08","close":"304.95","value":"304.95","low":"304.2","high":"307.7","ts":"1765141200"},{"volume":"1184851","open":"307.26","close":"306.39","value":"306.39","low":"306.16","high":"307.3","ts":"1765227600"},{"volume":"14599471","open":"307","close":"306.73","value":"306.73","low":"306","high":"307.68","ts":"1765314000"},{"volume":"44063152","open":"306.84","close":"307.19","value":"307.19","low":"305.2","high":"309.41","ts":"1765400400"},{"volume":"31814280","open":"307.21","close":"303.86","value":"303.86","low":"303.61","high":"307.92","ts":"1765486800"},{"volume":"2027722","open":"304.32","close":"304.77","value":"304.77","low":"304.32","high":"305.34","ts":"1765573200"},{"volume":"1557575","open":"304.77","close":"304.39","value":"304.39","low":"304.05","high":"304.95","ts":"1765659600"},{"volume":"27376080","open":"304.58","close":"305.08","value":"305.08","low":"303.07","high":"305.8","ts":"1765746000"},{"volume":"24824720","open":"305.07","close":"304.78","value":"304.78","low":"303.53","high":"306.2","ts":"1765832400"},{"volume":"30322884","open":"304.79","close":"303.5","value":"303.5","low":"301.78","high":"305.88","ts":"1765918800"},{"volume":"37117144","open":"303.45","close":"301.96","value":"301.96","low":"300.47","high":"303.74","ts":"1766005200"},{"volume":"48464900","open":"302.8","close":"299.87","value":"299.87","low":"298.51","high":"303.25","ts":"1766091600"},{"volume":"1744024","open":"300.01","close":"300.26","value":"300.26","low":"299.92","high":"300.65","ts":"1766178000"},{"volume":"2495134","open":"300.3","close":"299.92","value":"299.92","low":"299.49","high":"300.49","ts":"1766264400"},{"volume":"23596570","open":"300.38","close":"297.72","value":"297.72","low":"296.84","high":"300.48","ts":"1766350800"},{"volume":"15620430","open":"298.65","close":"300.65","value":"300.65","low":"297.32","high":"301.68","ts":"1766437200"},{"volume":"20631864","open":"300.66","close":"302.03","value":"302.03","low":"299.32","high":"303.15","ts":"1766523600"},{"volume":"11659403","open":"302.31","close":"300.26","value":"300.26","low":"300.07","high":"302.72","ts":"1766610000"},{"volume":"24760316","open":"300.26","close":"302.51","value":"302.51","low":"300.02","high":"302.6","ts":"1766696400"},{"volume":"1827803","open":"302.66","close":"302.63","value":"302.63","low":"302.51","high":"303.2","ts":"1766782800"},{"volume":"3113900","open":"302.6","close":"302.55","value":"302.55","low":"301.37","high":"302.83","ts":"1766869200"},{"volume":"51927112","open":"303","close":"299.7","value":"299.7","low":"298.5","high":"306.2","ts":"1766955600"},{"volume":"19986960","open":"300.5","close":"299.9","value":"299.9","low":"299.08","high":"300.99","ts":"1767042000"},{"volume":"15436418","open":"300","close":"298.78","value":"298.78","low":"296.21","high":"300.12","ts":"1767560400"},{"volume":"6964708","open":"298.86","close":"299.08","value":"299.08","low":"298.2","high":"299.94","ts":"1767646800"},{"volume":"10369894","open":"296.85","close":"298","value":"298","low":"296.35","high":"298.5","ts":"1767819600"},{"volume":"7607473","open":"298.07","close":"299.04","value":"299.04","low":"297.82","high":"299.39","ts":"1767906000"},{"volume":"1212401","open":"299.02","close":"299.16","value":"299.16","low":"298.5","high":"299.3","ts":"1768165200"},{"volume":"18378732","open":"299.2","close":"297.23","value":"297.23","low":"296.61","high":"301.04","ts":"1768251600"},{"volume":"18334460","open":"297.23","close":"298.58","value":"298.58","low":"296.02","high":"299.78","ts":"1768338000"},{"volume":"13250411","open":"298.25","close":"299.16","value":"299.16","low":"297.4","high":"299.8","ts":"1768424400"},{"volume":"20712574","open":"299.43","close":"301.52","value":"301.52","low":"298.9","high":"301.97","ts":"1768510800"},{"volume":"1061595","open":"301.67","close":"301.28","value":"301.28","low":"301","high":"301.89","ts":"1768597200"},{"volume":"860536","open":"301.28","close":"301.86","value":"301.86","low":"301.1","high":"301.89","ts":"1768683600"},{"volume":"22552048","open":"300.97","close":"303.62","value":"303.62","low":"300.34","high":"304.73","ts":"1768770000"},{"volume":"17136592","open":"303.89","close":"304.03","value":"304.03","low":"302.47","high":"304.65","ts":"1768856400"},{"volume":"26303634","open":"304.1","close":"306.49","value":"306.49","low":"303","high":"306.94","ts":"1768942800"},{"volume":"23320212","open":"306.6","close":"306.22","value":"306.22","low":"304.22","high":"307","ts":"1769029200"},{"volume":"17087320","open":"305.96","close":"306.88","value":"306.88","low":"305.3","high":"307.36","ts":"1769115600"},{"volume":"3320980","open":"306.88","close":"306.29","value":"306.29","low":"305.12","high":"307.35","ts":"1769202000"},{"volume":"1513265","open":"306.36","close":"306.75","value":"306.75","low":"305.93","high":"307.02","ts":"1769288400"},{"volume":"19866064","open":"306.6","close":"303.17","value":"303.17","low":"302.7","high":"306.65","ts":"1769374800"},{"volume":"403760","open":"305.15","close":"304.92","value":"304.92","low":"304.83","high":"305.25","ts":"1769461200"},{"volume":"12736685","open":"305","close":"303.58","value":"303.58","low":"303.55","high":"305.58","ts":"1769547600"},{"volume":"53351992","open":"303.6","close":"308.52","value":"308.52","low":"303.59","high":"311.5","ts":"1769634000"},{"volume":"23671668","open":"308","close":"305.62","value":"305.62","low":"304.5","high":"309.08","ts":"1769720400"},{"volume":"1108759","open":"305.94","close":"305.7","value":"305.7","low":"305.19","high":"306.14","ts":"1769806800"},{"volume":"2359931","open":"305.72","close":"306.38","value":"306.38","low":"305.41","high":"306.97","ts":"1769893200"},{"volume":"25440400","open":"306.49","close":"304.16","value":"304.16","low":"302","high":"306.49","ts":"1769979600"},{"volume":"14464001","open":"304.5","close":"303.81","value":"303.81","low":"303.03","high":"305.2","ts":"1770066000"},{"volume":"19860740","open":"303.97","close":"303.86","value":"303.86","low":"303.17","high":"305.8","ts":"1770152400"},{"volume":"27536504","open":"303.85","close":"301.45","value":"301.45","low":"300.41","high":"304.19","ts":"1770238800"},{"volume":"11841971","open":"301.45","close":"300.61","value":"300.61","low":"300.52","high":"302.5","ts":"1770325200"},{"volume":"1812511","open":"301.2","close":"301.75","value":"301.75","low":"301.06","high":"302.34","ts":"1770411600"},{"volume":"1318036","open":"302.19","close":"301.67","value":"301.67","low":"301.41","high":"302.4","ts":"1770498000"},{"volume":"12188395","open":"302.13","close":"301.81","value":"301.81","low":"300.66","high":"302.71","ts":"1770584400"},{"volume":"27588564","open":"301.87","close":"302.9","value":"302.9","low":"301.82","high":"304.8","ts":"1770670800"},{"volume":"29809216","open":"303","close":"305.76","value":"305.76","low":"302.91","high":"306.29","ts":"1770757200"},{"volume":"22458960","open":"306","close":"305.2","value":"305.2","low":"304.75","high":"307.25","ts":"1770843600"},{"volume":"36814932","open":"305.67","close":"308.55","value":"308.55","low":"304.05","high":"308.59","ts":"1770930000"},{"volume":"38815688","open":"308.84","close":"311","value":"311","low":"308.84","high":"312.4","ts":"1771189200"},{"volume":"21276700","open":"311.95","close":"310.77","value":"310.77","low":"308.86","high":"312","ts":"1771275600"},{"volume":"34610060","open":"310.5","close":"313.4","value":"313.4","low":"309.54","high":"313.96","ts":"1771362000"},{"volume":"19014136","open":"314","close":"313.14","value":"313.14","low":"312.33","high":"314.77","ts":"1771448400"},{"volume":"15829109","open":"313.14","close":"314","value":"314","low":"312.12","high":"314.59","ts":"1771534800"},{"volume":"1315016","open":"314.29","close":"313.79","value":"313.79","low":"313.05","high":"314.29","ts":"1771621200"},{"volume":"1553631","open":"313.99","close":"313.54","value":"313.54","low":"313.53","high":"314.67","ts":"1771707600"},{"volume":"1069092","open":"313.54","close":"314.16","value":"314.16","low":"313.51","high":"314.48","ts":"1771794000"},{"volume":"30919580","open":"314.51","close":"316.15","value":"316.15","low":"314.05","high":"317.16","ts":"1771880400"},{"volume":"18969042","open":"316.25","close":"317.53","value":"317.53","low":"315.64","high":"317.83","ts":"1771966800"},{"volume":"20024526","open":"317.58","close":"315.6","value":"315.6","low":"315","high":"318.88","ts":"1772053200"},{"volume":"21086880","open":"316","close":"315.63","value":"315.63","low":"313.32","high":"316.2","ts":"1772139600"},{"volume":"5824463","open":"315.71","close":"314.05","value":"314.05","low":"313.61","high":"315.94","ts":"1772226000"},{"volume":"3308364","open":"313.99","close":"315","value":"315","low":"313.72","high":"315.6","ts":"1772312400"},{"volume":"22023392","open":"315.05","close":"313.58","value":"313.58","low":"312.4","high":"315.4","ts":"1772398800"},{"volume":"279464","open":"311.93","close":"311.83","value":"311.83","low":"311.52","high":"311.97","ts":"1772485200"},{"volume":"14800457","open":"312.1","close":"311.1","value":"311.1","low":"310.5","high":"312.7","ts":"1772571600"},{"volume":"21980096","open":"311.45","close":"314.68","value":"314.68","low":"311.22","high":"315.8","ts":"1772658000"},{"volume":"14393455","open":"314.8","close":"314.14","value":"314.14","low":"314.09","high":"317","ts":"1772744400"},{"volume":"18598040","open":"314","close":"316.3","value":"316.3","low":"312.16","high":"317.36","ts":"1773003600"},{"volume":"779511","open":"314.93","close":"314.8","value":"314.8","low":"314.5","high":"314.96","ts":"1773090000"},{"volume":"18547764","open":"315.47","close":"315.09","value":"315.09","low":"314.23","high":"318.2","ts":"1773176400"},{"volume":"14846381","open":"315.5","close":"316.39","value":"316.39","low":"315","high":"317.28","ts":"1773262800"},{"volume":"12474326","open":"316.4","close":"316.65","value":"316.65","low":"316.18","high":"318.23","ts":"1773349200"},{"volume":"896807","open":"317.16","close":"317.26","value":"317.26","low":"316.68","high":"317.68","ts":"1773435600"},{"volume":"1573824","open":"317.5","close":"317.63","value":"317.63","low":"317.13","high":"317.7","ts":"1773522000"},{"volume":"18824226","open":"317.65","close":"316.4","value":"316.4","low":"315.72","high":"318.8","ts":"1773608400"},{"volume":"26044176","open":"316.6","close":"319.69","value":"319.69","low":"315.8","high":"319.73","ts":"1773694800"},{"volume":"38076536","open":"319.8","close":"320.51","value":"320.51","low":"318.8","high":"322.17","ts":"1773781200"},{"volume":"10125459","open":"319.49","close":"320.77","value":"320.77","low":"319.21","high":"320.79","ts":"1773867600"},{"volume":"21758176","open":"321","close":"320.16","value":"320.16","low":"319.51","high":"322","ts":"1773954000"},{"volume":"34569604","open":"320.16","close":"316.87","value":"316.87","low":"314.87","high":"320.74","ts":"1774213200"},{"volume":"12487529","open":"317.43","close":"317.17","value":"317.17","low":"315.72","high":"317.9","ts":"1774299600"},{"volume":"5956626","open":"317.93","close":"317.02","value":"317.02","low":"316.49","high":"318","ts":"1774386000"},{"volume":"13353011","open":"317.32","close":"315.92","value":"315.92","low":"315.26","high":"317.7","ts":"1774472400"},{"volume":"23618612","open":"316.3","close":"313.88","value":"313.88","low":"313.5","high":"316.69","ts":"1774558800"},{"volume":"1050754","open":"313.9","close":"314.13","value":"314.13","low":"313.31","high":"314.26","ts":"1774645200"},{"volume":"856008","open":"314.13","close":"314.89","value":"314.89","low":"314.05","high":"314.89","ts":"1774731600"},{"volume":"25240800","open":"315.05","close":"314.48","value":"314.48","low":"312.4","high":"316.3","ts":"1774818000"},{"volume":"13040353","open":"315","close":"314.22","value":"314.22","low":"313.43","high":"315.63","ts":"1774904400"},{"volume":"18962636","open":"314.65","close":"316.71","value":"316.71","low":"314.15","high":"317.47","ts":"1774990800"},{"volume":"9372317","open":"316.75","close":"316.27","value":"316.27","low":"315.18","high":"317.21","ts":"1775077200"},{"volume":"14790929","open":"316.47","close":"314.65","value":"314.65","low":"314.21","high":"317.41","ts":"1775163600"},{"volume":"1017258","open":"315.03","close":"315.12","value":"315.12","low":"314.64","high":"315.44","ts":"1775250000"},{"volume":"915253","open":"315.1","close":"315.03","value":"315.03","low":"314.55","high":"315.4","ts":"1775336400"},{"volume":"35505696","open":"315.04","close":"318.98","value":"318.98","low":"314.6","high":"319.75","ts":"1775422800"},{"volume":"23014314","open":"319.28","close":"317.87","value":"317.87","low":"317.66","high":"320.81","ts":"1775509200"},{"volume":"18211600","open":"319.5","close":"319.4","value":"319.4","low":"318.4","high":"321.18","ts":"1775595600"},{"volume":"31890824","open":"319.75","close":"317.51","value":"317.51","low":"316","high":"320.86","ts":"1775682000"},{"volume":"14873204","open":"317.98","close":"317.29","value":"317.29","low":"316.57","high":"318.79","ts":"1775768400"},{"volume":"911221","open":"317.31","close":"317.91","value":"317.91","low":"317.11","high":"317.92","ts":"1775854800"},{"volume":"1701241","open":"317.9","close":"317.64","value":"317.64","low":"316.9","high":"318.08","ts":"1775941200"},{"volume":"16173182","open":"317.7","close":"316.8","value":"316.8","low":"315.55","high":"317.99","ts":"1776027600"},{"volume":"13158936","open":"316.98","close":"317.11","value":"317.11","low":"315.28","high":"317.88","ts":"1776114000"},{"volume":"29327424","open":"317.7","close":"320.91","value":"320.91","low":"316.45","high":"321.66","ts":"1776200400"},{"volume":"40903668","open":"320.91","close":"322.16","value":"322.16","low":"320.41","high":"325.2","ts":"1776286800"},{"volume":"25964996","open":"322.18","close":"323.87","value":"323.87","low":"321.22","high":"324.8","ts":"1776373200"},{"volume":"2564415","open":"323.87","close":"324.26","value":"324.26","low":"323.71","high":"325","ts":"1776459600"},{"volume":"723811","open":"324.61","close":"324.75","value":"324.75","low":"324.2","high":"324.84","ts":"1776546000"},{"volume":"18716768","open":"325","close":"325.3","value":"325.3","low":"323.13","high":"326.26","ts":"1776632400"},{"volume":"23549320","open":"325.3","close":"323.47","value":"323.47","low":"321.8","high":"325.51","ts":"1776718800"},{"volume":"23466948","open":"324.3","close":"326.5","value":"326.5","low":"323.23","high":"327.19","ts":"1776805200"},{"volume":"20016784","open":"326.6","close":"327.39","value":"327.39","low":"325.8","high":"328.24","ts":"1776891600"},{"volume":"29137960","open":"327.69","close":"325.19","value":"325.19","low":"324.23","high":"328.17","ts":"1776978000"},{"volume":"1021141","open":"325.23","close":"325.68","value":"325.68","low":"325.23","high":"325.73","ts":"1777064400"},{"volume":"1288257","open":"325.71","close":"324.98","value":"324.98","low":"324.81","high":"325.95","ts":"1777150800"},{"volume":"17284760","open":"325.28","close":"321.99","value":"321.99","low":"321.61","high":"325.69","ts":"1777237200"},{"volume":"2017638","open":"320.17","close":"319.82","value":"319.82","low":"319.58","high":"320.36","ts":"1777323600"},{"volume":"40766272","open":"320.2","close":"320.09","value":"320.09","low":"316.21","high":"321.85","ts":"1777410000"},{"volume":"18920584","open":"321.99","close":"319.81","value":"319.81","low":"318.21","high":"321.99","ts":"1777496400"},{"volume":"626949","open":"320.35","close":"320.58","value":"320.58","low":"320.04","high":"320.67","ts":"1777669200"},{"volume":"517813","open":"320.86","close":"320.96","value":"320.96","low":"320.65","high":"321","ts":"1777755600"},{"volume":"21784246","open":"321.19","close":"321.79","value":"321.79","low":"318.76","high":"323.47","ts":"1777842000"},{"volume":"972969","open":"321.47","close":"321.2","value":"321.2","low":"321.05","high":"321.81","ts":"1777928400"},{"volume":"13999932","open":"321.5","close":"319.9","value":"319.9","low":"319.26","high":"322.5","ts":"1778014800"},{"volume":"9498277","open":"319.9","close":"318.77","value":"318.77","low":"318.52","high":"320.37","ts":"1778101200"},{"volume":"14662157","open":"318.79","close":"320.39","value":"320.39","low":"318.26","high":"321.8","ts":"1778187600"},{"volume":"17513844","open":"321.5","close":"323.75","value":"323.75","low":"321.23","high":"324.82","ts":"1778446800"},{"volume":"20591584","open":"324.07","close":"326.95","value":"326.95","low":"323.23","high":"326.98","ts":"1778533200"},{"volume":"4375336","open":"325.85","close":"325.75","value":"325.75","low":"325.65","high":"326.93","ts":"1778619600"},{"volume":"14151563","open":"325.8","close":"324.2","value":"324.2","low":"324","high":"327.43","ts":"1778706000"},{"volume":"15117867","open":"324.5","close":"322.98","value":"322.98","low":"322.08","high":"325.95","ts":"1778792400"},{"volume":"873241","open":"323.25","close":"323.57","value":"323.57","low":"323.04","high":"323.59","ts":"1778878800"},{"volume":"867228","open":"323.59","close":"323.72","value":"323.72","low":"323.06","high":"324.1","ts":"1778965200"},{"volume":"18592264","open":"323.85","close":"325.23","value":"325.23","low":"321.31","high":"325.98","ts":"1779051600"},{"volume":"14567588","open":"325.78","close":"323.87","value":"323.87","low":"323.4","high":"326.78","ts":"1779138000"},{"volume":"12683730","open":"323.91","close":"323.25","value":"323.25","low":"322.54","high":"324.8","ts":"1779224400"},{"volume":"19040836","open":"323.4","close":"322.79","value":"322.79","low":"321.01","high":"324.13","ts":"1779310800"},{"volume":"26179288","open":"323.3","close":"322.46","value":"322.46","low":"321.8","high":"326.28","ts":"1779397200"},{"volume":"1038874","open":"322.5","close":"322.72","value":"322.72","low":"322.46","high":"322.99","ts":"1779483600"},{"volume":"1368319","open":"322.72","close":"322.61","value":"322.61","low":"322.03","high":"322.77","ts":"1779570000"},{"volume":"26469532","open":"322.53","close":"320.38","value":"320.38","low":"317.67","high":"323.2","ts":"1779656400"},{"volume":"18942664","open":"320.35","close":"320.05","value":"320.05","low":"318.8","high":"321.25","ts":"1779742800"},{"volume":"20931806","open":"320.05","close":"322.5","value":"322.5","low":"319.25","high":"323.02","ts":"1779829200"},{"volume":"14996154","open":"322.5","close":"322.3","value":"322.3","low":"321.7","high":"323.9","ts":"1779915600"},{"volume":"17242712","open":"321.77","close":"320.57","value":"320.57","low":"319.54","high":"322.71","ts":"1780002000"},{"volume":"935757","open":"320.67","close":"321.19","value":"321.19","low":"320.57","high":"321.21","ts":"1780088400"},{"volume":"822058","open":"321.2","close":"321.47","value":"321.47","low":"320.69","high":"321.55","ts":"1780174800"},{"volume":"17130500","open":"321.55","close":"322.99","value":"322.99","low":"321.34","high":"323.47","ts":"1780261200"},{"volume":"3904752","open":"326.45","close":"326.75","value":"326.75","low":"325.7","high":"326.85","ts":"1780347600"},{"volume":"20741218","open":"326.7","close":"323.37","value":"323.37","low":"323.21","high":"327.5","ts":"1780434000"},{"volume":"16872628","open":"323.38","close":"322.92","value":"322.92","low":"321.85","high":"324.78","ts":"1780520400"},{"volume":"12413671","open":"323","close":"322.19","value":"322.19","low":"321.52","high":"323.33","ts":"1780606800"},{"volume":"1373638","open":"322.21","close":"322.45","value":"322.45","low":"321.85","high":"322.55","ts":"1780693200"},{"volume":"930144","open":"322.35","close":"322.96","value":"322.96","low":"322.35","high":"322.99","ts":"1780779600"},{"volume":"22993220","open":"322.99","close":"320","value":"320","low":"319.45","high":"323.69","ts":"1780866000"},{"volume":"25885618","open":"320.23","close":"321.02","value":"321.02","low":"317.77","high":"321.77","ts":"1780952400"},{"volume":"22329174","open":"321.67","close":"321.88","value":"321.88","low":"319","high":"323","ts":"1781038800"},{"volume":"9826768","open":"321.88","close":"321.2","value":"321.2","low":"320.9","high":"322.88","ts":"1781125200"},{"volume":"963200","open":"321.77","close":"322.22","value":"322.22","low":"321.7","high":"322.39","ts":"1781211600"},{"volume":"858809","open":"322.22","close":"322.27","value":"322.27","low":"322.13","high":"322.66","ts":"1781298000"},{"volume":"1300658","open":"322.67","close":"323.16","value":"323.16","low":"321.9","high":"323.5","ts":"1781384400"},{"volume":"2872812","open":"323.25","close":"324.6","value":"324.6","low":"323.25","high":"324.8","ts":"1781470800"},{"volume":"32026056","open":"323.85","close":"320.25","value":"320.25","low":"318.15","high":"324.61","ts":"1781557200"},{"volume":"16011163","open":"320.44","close":"319.17","value":"319.17","low":"318.71","high":"321","ts":"1781643600"},{"volume":"55611704","open":"319.16","close":"315.4","value":"315.4","low":"313.5","high":"319.79","ts":"1781730000"},{"volume":"43729764","open":"315.48","close":"312.84","value":"312.84","low":"310.61","high":"316.75","ts":"1781816400"},{"volume":"86075872","open":"313.48","close":"301.93","value":"301.93","low":"298.53","high":"314.45","ts":"1782075600"},{"volume":"58633984","open":"301.93","close":"307.21","value":"307.21","low":"295.48","high":"308.98","ts":"1782162000"},{"volume":"380616","open":"301.79","close":"301.92","value":"301.92","low":"301.79","high":"302.35","ts":"1782248400"},{"volume":"74913832","open":"302.74","close":"295.16","value":"295.16","low":"294.2","high":"305.8","ts":"1782334800"},{"volume":"85683584","open":"296","close":"299.18","value":"299.18","low":"290.35","high":"303.9","ts":"1782421200"},{"volume":"2907428","open":"299.5","close":"299.69","value":"299.69","low":"299.18","high":"301.36","ts":"1782507600"},{"volume":"2824723","open":"299.7","close":"299.97","value":"299.97","low":"298.61","high":"300.47","ts":"1782594000"},{"volume":"55268952","open":"300","close":"307.9","value":"307.9","low":"296.02","high":"308.55","ts":"1782680400"},{"volume":"44933400","open":"307.9","close":"308.09","value":"308.09","low":"305.7","high":"312.65","ts":"1782766800"},{"volume":"40780084","open":"308.12","close":"307.04","value":"307.04","low":"305.55","high":"311.57","ts":"1782853200"},{"volume":"45930380","open":"307.1","close":"301.05","value":"301.05","low":"299.83","high":"308.2","ts":"1782939600"},{"volume":"33006586","open":"301.65","close":"301.19","value":"301.19","low":"298.04","high":"303.25","ts":"1783026000"},{"volume":"1357409","open":"301.39","close":"300.76","value":"300.76","low":"300.28","high":"301.69","ts":"1783112400"},{"volume":"304632","open":"303.29","close":"303.34","value":"303.34","low":"303.15","high":"303.63","ts":"1783198800"},{"volume":"46121576","open":"303.47","close":"298.77","value":"298.77","low":"294.07","high":"305.6","ts":"1783285200"},{"volume":"45535340","open":"297.83","close":"298.98","value":"298.98","low":"292.12","high":"299.3","ts":"1783371600"},{"volume":"10612991","open":"295.22","close":"298.66","value":"298.66","low":"295.2","high":"300.41","ts":"1783458000"},{"volume":"32299144","open":"298.66","close":"294.54","value":"294.54","low":"293.85","high":"299.06","ts":"1783544400"},{"volume":"38827624","open":"294.84","close":"290.85","value":"290.85","low":"290.01","high":"295.72","ts":"1783630800"},{"volume":"2346619","open":"291.1","close":"291.31","value":"291.31","low":"290","high":"291.36","ts":"1783717200"},{"volume":"2488986","open":"291.45","close":"292.8","value":"292.8","low":"291.35","high":"293.21","ts":"1783803600"},{"volume":"38112748","open":"293.55","close":"293.96","value":"293.96","low":"292.23","high":"296.76","ts":"1783890000"},{"volume":"1474564","open":"294.39","close":"294.56","value":"294.56","low":"293.8","high":"294.64","ts":"1783976400"},{"volume":"45945760","open":"294.56","close":"288.08","value":"288.08","low":"287.02","high":"294.8","ts":"1784062800"},{"volume":"82373552","open":"288.28","close":"277.02","value":"277.02","low":"275.55","high":"288.59","ts":"1784149200"},{"volume":"75512928","open":"277.5","close":"279.92","value":"279.92","low":"272.53","high":"282.2","ts":"1784235600"},{"volume":"21493708","open":"247.3","close":"249.34","value":"249.34","low":"246","high":"249.34","ts":"1784322000"},{"volume":"471434","open":"249.34","close":"249.34","value":"249.34","low":"249.34","high":"249.34","ts":"1784408400"},{"volume":"110138128","open":"251.05","close":"260.99","value":"260.99","low":"245.13","high":"262.5","ts":"1784494800"},{"volume":"77523504","open":"260.5","close":"263.1","value":"263.1","low":"256.2","high":"266.85","ts":"1784581200"},{"volume":"19448418","open":"264.02","close":"263.72","value":"263.72","low":"262.12","high":"265.61","ts":"1784667600"},{"volume":"32555102","open":"263.7","close":"263.61","value":"263.61","low":"260.77","high":"264.83","ts":"1784754000"},{"volume":"67898496","open":"263.49","close":"267.6","value":"267.6","low":"259.42","high":"269","ts":"1784840400"},{"volume":"5340218","open":"268","close":"270.19","value":"270.19","low":"268","high":"270.7","ts":"1784926800"},{"volume":"3658773","open":"270.23","close":"268.87","value":"268.87","low":"268.29","high":"270.5","ts":"1785013200"},{"volume":"54250120","open":"269","close":"274.49","value":"274.49","low":"267.54","high":"275.3","ts":"1785099600"},{"volume":"37810744","open":"274.51","close":"272.48","value":"272.48","low":"271.5","high":"276.97","ts":"1785186000"},{"volume":"28526786","open":"272.93","close":"275.7","value":"275.7","low":"272","high":"276.5","ts":"1785272400"},{"volume":"36673540","open":"275.71","close":"273.4","value":"273.4","low":"272.86","high":"277.65","ts":"1785358800"},{"volume":"25055464","open":"274","close":"276.52","value":"276.52","low":"273.41","high":"276.55","ts":"1785445200"},{"volume":"11835862","open":"280.29","close":"281.39","value":"281.39","low":"279.6","high":"281.45","ts":"1785704400"},{"volume":"52816488","open":"281.54","close":"284.6","value":"284.6","low":"281.02","high":"285","ts":"1785790800"},{"volume":"42280804","open":"285.19","close":"287.69","value":"287.69","low":"283.69","high":"287.92","ts":"1785877200"},{"volume":"40749744","open":"287.8","close":"284.75","value":"284.75","low":"281.65","high":"288.86","ts":"1785963600"},{"volume":"27055112","open":"284.75","close":"282.5","value":"282.5","low":"281","high":"285.5","ts":"1786050000"},{"volume":"3204170","open":"282.5","close":"283.65","value":"283.65","low":"282.15","high":"284.3","ts":"1786136400"},{"volume":"1472787","open":"283.65","close":"284.14","value":"284.14","low":"283.63","high":"284.23","ts":"1786222800"},{"volume":"4673219","open":"283.96","close":"284.3","value":"284.3","low":"283.4","high":"284.5","ts":"1786309200"},{"volume":"21457016","open":"284.41","close":"286.2","value":"286.2","low":"284","high":"286.98","ts":"1786395600"},{"volume":"24145656","open":"286.21","close":"283.99","value":"283.99","low":"283.3","high":"287.45","ts":"1786482000"},{"volume":"27504208","open":"284","close":"277.51","value":"277.51","low":"277.36","high":"284.36","ts":"1786568400"},{"volume":"45732128","open":"277.5","close":"273.4","value":"273.4","low":"270.5","high":"280.42","ts":"1786654800"},{"volume":"40961952","open":"273.4","close":"271","value":"271","low":"268.01","high":"274.82","ts":"1786914000"},{"volume":"30340466","open":"271.01","close":"277.72","value":"277.72","low":"269.22","high":"278.37","ts":"1787000400"},{"volume":"17797872","open":"277.65","close":"276.32","value":"276.32","low":"274.56","high":"278.25","ts":"1787086800"},{"volume":"26392580","open":"276.32","close":"271.11","value":"271.11","low":"269.87","high":"277.48","ts":"1787173200"},{"volume":"19829412","open":"271.48","close":"273.33","value":"273.33","low":"269.22","high":"273.89","ts":"1787259600"},{"volume":"2258160","open":"273.32","close":"272.1","value":"272.1","low":"271.5","high":"273.32","ts":"1787346000"},{"volume":"2636225","open":"272.1","close":"271.07","value":"271.07","low":"270.8","high":"273.02","ts":"1787432400"},{"volume":"32926168","open":"270.87","close":"269.52","value":"269.52","low":"266.61","high":"271","ts":"1787518800"},{"volume":"35500160","open":"269.69","close":"271.7","value":"271.7","low":"268","high":"275.2","ts":"1787605200"},{"volume":"27208604","open":"271","close":"267.3","value":"267.3","low":"266.71","high":"271.68","ts":"1787691600"},{"volume":"7612700","open":"268.33","close":"270.11","value":"270.11","low":"268.32","high":"270.85","ts":"1787778000"},{"volume":"20920876","open":"269.85","close":"268.14","value":"268.14","low":"267","high":"271","ts":"1787864400"},{"volume":"1413390","open":"268.14","close":"268.58","value":"268.58","low":"268","high":"269.25","ts":"1787950800"},{"volume":"1252987","open":"269.11","close":"268.89","value":"268.89","low":"268","high":"269.38","ts":"1788037200"},{"volume":"34432692","open":"269.2","close":"275.85","value":"275.85","low":"268.15","high":"276.88","ts":"1788123600"},{"volume":"26826092","open":"276.03","close":"272.21","value":"272.21","low":"271.06","high":"277.77","ts":"1788210000"},{"volume":"19814356","open":"272","close":"274.28","value":"274.28","low":"271.6","high":"275.9","ts":"1788296400"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"49.65","ts":"1146513600"},{"value":"47.65","ts":"1149105600"},{"value":"48.31","ts":"1151870400"},{"value":"51","ts":"1154808000"},{"value":"59.96","ts":"1157313600"},{"value":"57.3","ts":"1159819200"},{"value":"63.29","ts":"1163361600"},{"value":"65.47","ts":"1165089600"},{"value":"82.24","ts":"1168290000"},{"value":"89.47","ts":"1170795600"},{"value":"91.72","ts":"1173560400"},{"value":"92.48","ts":"1175371200"},{"value":"102.8","ts":"1177963200"},{"value":"95.66","ts":"1181592000"},{"value":"100.29","ts":"1183320000"},{"value":"102.4","ts":"1185998400"},{"value":"98.24","ts":"1188676800"},{"value":"104.9","ts":"1191182400"},{"value":"105.73","ts":"1194724800"},{"value":"108.28","ts":"1197230400"},{"value":"101.29","ts":"1199736000"},{"value":"84.67","ts":"1202241600"},{"value":"78.37","ts":"1205096400"},{"value":"77.32","ts":"1207602000"},{"value":"80.22","ts":"1209934800"},{"value":"84.5","ts":"1212264000"},{"value":"72.34","ts":"1215115200"},{"value":"63.39","ts":"1217966400"},{"value":"57.39","ts":"1220817600"},{"value":"41.51","ts":"1222891200"},{"value":"28.48","ts":"1226001600"},{"value":"21.91","ts":"1228165200"},{"value":"22.81","ts":"1231707600"},{"value":"14.87","ts":"1233781200"},{"value":"14.95","ts":"1236027600"},{"value":"23.32","ts":"1238965200"},{"value":"29.29","ts":"1241211600"},{"value":"49.95","ts":"1244145600"},{"value":"39.07","ts":"1246392000"},{"value":"46.06","ts":"1249243200"},{"value":"53.7","ts":"1252008000"},{"value":"62.22","ts":"1254859200"},{"value":"66.44","ts":"1257022800"},{"value":"72.34","ts":"1259787600"},{"value":"86.39","ts":"1263330000"},{"value":"79.51","ts":"1265490000"},{"value":"82.87","ts":"1267650000"},{"value":"84.88","ts":"1270587600"},{"value":"75.81","ts":"1272916800"},{"value":"71.14","ts":"1275854400"},{"value":"73.06","ts":"1278014400"},{"value":"85.76","ts":"1280865600"},{"value":"81.81","ts":"1283716800"},{"value":"90.28","ts":"1286481600"},{"value":"102.53","ts":"1288641600"},{"value":"105.56","ts":"1291579200"},{"value":"109.53","ts":"1295208000"},{"value":"104.49","ts":"1296594000"},{"value":"102.57","ts":"1299531600"},{"value":"108.53","ts":"1301691600"},{"value":"97.89","ts":"1304625600"},{"value":"96.59","ts":"1306872000"},{"value":"104.25","ts":"1309809600"},{"value":"89.94","ts":"1312660800"},{"value":"85.34","ts":"1315425600"},{"value":"68.89","ts":"1317585600"},{"value":"82.06","ts":"1320523200"},{"value":"85.99","ts":"1323288000"},{"value":"82.4","ts":"1325534400"},{"value":"93.8","ts":"1328385600"},{"value":"99.6","ts":"1331323200"},{"value":"97.97","ts":"1333396800"},{"value":"88.5","ts":"1336248000"},{"value":"80.58","ts":"1338926400"},{"value":"87.7","ts":"1341172800"},{"value":"91.55","ts":"1343937600"},{"value":"92.8","ts":"1346788800"},{"value":"92.6","ts":"1349640000"},{"value":"91.81","ts":"1351713600"},{"value":"93.81","ts":"1354651200"},{"value":"98.45","ts":"1357502400"},{"value":"107.04","ts":"1360267200"},{"value":"104.11","ts":"1362427200"},{"value":"100.45","ts":"1365364800"},{"value":"100.6","ts":"1367438400"},{"value":"98.75","ts":"1370289600"},{"value":"92.8","ts":"1373140800"},{"value":"93.98","ts":"1375905600"},{"value":"89.5","ts":"1378065600"},{"value":"100.25","ts":"1380830400"},{"value":"103.42","ts":"1383768000"},{"value":"102.45","ts":"1385928000"},{"value":"98.2","ts":"1389124800"},{"value":"94.57","ts":"1391284800"},{"value":"80.47","ts":"1394049600"},{"value":"83.88","ts":"1396296000"},{"value":"71.99","ts":"1399147200"},{"value":"89","ts":"1401998400"},{"value":"85.34","ts":"1404331200"},{"value":"71.6","ts":"1407182400"},{"value":"78.69","ts":"1410033600"},{"value":"74.26","ts":"1412107200"},{"value":"76.29","ts":"1414962000"},{"value":"71.64","ts":"1417464000"},{"value":"65.7","ts":"1420574400"},{"value":"62.41","ts":"1423083600"},{"value":"75.55","ts":"1425330000"},{"value":"68.99","ts":"1428267600"},{"value":"75.19","ts":"1431378000"},{"value":"70.61","ts":"1433451600"},{"value":"71","ts":"1435698000"},{"value":"71.1","ts":"1438549200"},{"value":"73.96","ts":"1441314000"},{"value":"79.65","ts":"1444165200"},{"value":"93.65","ts":"1446325200"},{"value":"104","ts":"1449090000"},{"value":"91.03","ts":"1452373200"},{"value":"94.53","ts":"1454446800"},{"value":"109.47","ts":"1457211600"},{"value":"108.51","ts":"1459976400"},{"value":"120.96","ts":"1462309200"},{"value":"139.97","ts":"1465246800"},{"value":"134.6","ts":"1467493200"},{"value":"137.14","ts":"1470258000"},{"value":"150.64","ts":"1473109200"},{"value":"151.27","ts":"1475960400"},{"value":"142.36","ts":"1478034000"},{"value":"159.81","ts":"1480971600"},{"value":"168.08","ts":"1483909200"},{"value":"172.37","ts":"1485982800"},{"value":"161.03","ts":"1488834000"},{"value":"155.2","ts":"1491685200"},{"value":"165.65","ts":"1493845200"},{"value":"151.8","ts":"1496869200"},{"value":"149.4","ts":"1499115600"},{"value":"172.71","ts":"1501966800"},{"value":"184.51","ts":"1504731600"},{"value":"192.86","ts":"1506891600"},{"value":"194.1","ts":"1509656400"},{"value":"220.26","ts":"1512594000"},{"value":"231.45","ts":"1514926800"},{"value":"260.39","ts":"1517864400"},{"value":"276.55","ts":"1520110800"},{"value":"261.73","ts":"1522875600"},{"value":"229.95","ts":"1525640400"},{"value":"212.1","ts":"1528405200"},{"value":"221.13","ts":"1530478800"},{"value":"202.25","ts":"1533243600"},{"value":"179.13","ts":"1536094800"},{"value":"192.39","ts":"1538946000"},{"value":"188.7","ts":"1541019600"},{"value":"195.97","ts":"1543957200"},{"value":"196.8","ts":"1547067600"},{"value":"215.66","ts":"1549227600"},{"value":"205.49","ts":"1552165200"},{"value":"219.21","ts":"1554238800"},{"value":"232.43","ts":"1557090000"},{"value":"248.29","ts":"1559854800"},{"value":"242.94","ts":"1562619600"},{"value":"222.58","ts":"1565125200"},{"value":"230.39","ts":"1567630800"},{"value":"222.76","ts":"1570136400"},{"value":"238.5","ts":"1572901200"},{"value":"231.59","ts":"1575406800"},{"value":"258.81","ts":"1578430800"},{"value":"252.11","ts":"1580936400"},{"value":"203.66","ts":"1583787600"},{"value":"200.29","ts":"1586293200"},{"value":"196.02","ts":"1588885200"},{"value":"217.23","ts":"1591650000"},{"value":"209.69","ts":"1593637200"},{"value":"232.65","ts":"1597093200"},{"value":"218","ts":"1599598800"},{"value":"207.97","ts":"1602104400"},{"value":"228.05","ts":"1604869200"},{"value":"275.41","ts":"1607374800"},{"value":"289.49","ts":"1610312400"},{"value":"268.98","ts":"1612818000"},{"value":"273.58","ts":"1614546000"},{"value":"281.07","ts":"1617915600"},{"value":"307.16","ts":"1620680400"},{"value":"314.88","ts":"1623186000"},{"value":"304.06","ts":"1625605200"},{"value":"309.89","ts":"1627938000"},{"value":"329.37","ts":"1630875600"},{"value":"345.85","ts":"1633294800"},{"value":"370.96","ts":"1635714000"},{"value":"320.55","ts":"1638478800"},{"value":"305.47","ts":"1641157200"},{"value":"264.7","ts":"1643662800"},{"value":"136.24","ts":"1648069200"},{"value":"154.5","ts":"1648760400"},{"value":"123.2","ts":"1651611600"},{"value":"119.21","ts":"1654203600"},{"value":"131.43","ts":"1656882000"},{"value":"127.34","ts":"1659301200"},{"value":"143.8","ts":"1662066000"},{"value":"110.55","ts":"1664830800"},{"value":"127.05","ts":"1667260800"},{"value":"142","ts":"1670198400"},{"value":"141.78","ts":"1672704000"},{"value":"167.09","ts":"1675641600"},{"value":"171.84","ts":"1678060800"},{"value":"214.83","ts":"1680555600"},{"volume":"242.5","open":"242.55","close":"242.62","value":"242.62","low":"242.5","high":"242.7","ts":"1682974800"},{"volume":"237.1","open":"237.2","close":"237.12","value":"237.12","low":"237.1","high":"237.21","ts":"1685912400"},{"volume":"68020","open":"243.29","close":"243.33","value":"243.33","low":"243.22","high":"243.33","ts":"1688331600"},{"volume":"61110","open":"264.09","close":"264.12","value":"264.12","low":"264.01","high":"264.16","ts":"1691096400"},{"volume":"19780","open":"264.97","close":"265","value":"265","low":"264.97","high":"265.02","ts":"1693515600"},{"volume":"7600","open":"259.71","close":"259.65","value":"259.65","low":"259.65","high":"259.71","ts":"1696280400"},{"volume":"43870","open":"273.37","close":"273.42","value":"273.42","low":"273.37","high":"273.44","ts":"1699218000"},{"volume":"19040","open":"270.79","close":"270.96","value":"270.96","low":"270.71","high":"270.97","ts":"1701637200"},{"volume":"2690","open":"274.61","close":"274.56","value":"274.56","low":"274.56","high":"274.62","ts":"1704229200"},{"volume":"14150","open":"277.85","close":"277.84","value":"277.84","low":"277.75","high":"277.85","ts":"1707080400"},{"volume":"24250","open":"295.37","close":"295.38","value":"295.38","low":"295.36","high":"295.44","ts":"1709240400"},{"volume":"25060","open":"300.35","close":"300.38","value":"300.38","low":"300.26","high":"300.38","ts":"1712005200"},{"volume":"24760","open":"305.98","close":"306.01","value":"306.01","low":"305.97","high":"306.11","ts":"1714942800"},{"volume":"16340","open":"311","close":"310.95","value":"310.95","low":"310.92","high":"311","ts":"1717362000"},{"volume":"2040","open":"327.07","close":"327.1","value":"327.1","low":"327.03","high":"327.1","ts":"1719781200"},{"volume":"29560","open":"286.03","close":"286.04","value":"286.04","low":"285.98","high":"286.27","ts":"1722546000"},{"volume":"18190","open":"243.95","close":"244.04","value":"244.04","low":"243.88","high":"244.06","ts":"1725310800"},{"volume":"21970","open":"266.3","close":"266.29","value":"266.29","low":"266.18","high":"266.38","ts":"1727730000"},{"volume":"11600","open":"239.01","close":"238.97","value":"238.97","low":"238.97","high":"239.02","ts":"1730494800"},{"volume":"45322872","open":"235.29","close":"230.8","value":"230.8","low":"230.26","high":"235.97","ts":"1733173200"},{"volume":"43086896","open":"280","close":"272.25","value":"272.25","low":"271.8","high":"280.41","ts":"1735851600"},{"volume":"23063460","open":"280.24","close":"277.4","value":"277.4","low":"275.7","high":"281.41","ts":"1738616400"},{"volume":"48867808","open":"314.23","close":"316.4","value":"316.4","low":"313.17","high":"318.5","ts":"1741035600"},{"volume":"46088364","open":"310.5","close":"303.24","value":"303.24","low":"302.7","high":"312.9","ts":"1743454800"},{"volume":"2942530","open":"299.9","close":"300.7","value":"300.7","low":"299.52","high":"302.24","ts":"1746219600"},{"volume":"53786176","open":"314","close":"313.23","value":"313.23","low":"311.17","high":"318.29","ts":"1748984400"},{"volume":"21463030","open":"316.87","close":"318.42","value":"318.42","low":"316.77","high":"319.6","ts":"1751317200"},{"volume":"28420636","open":"305.3","close":"307.95","value":"307.95","low":"304.5","high":"308.12","ts":"1754254800"},{"volume":"11045087","open":"310.86","close":"309.2","value":"309.2","low":"308.82","high":"312.5","ts":"1756674000"},{"volume":"22897706","open":"288.88","close":"286.4","value":"286.4","low":"285.11","high":"290.39","ts":"1759266000"},{"volume":"12822737","open":"292","close":"293.7","value":"293.7","low":"290.35","high":"294.42","ts":"1761944400"},{"volume":"20791152","open":"305.48","close":"305.2","value":"305.2","low":"303.01","high":"306.48","ts":"1764536400"},{"volume":"15436418","open":"300","close":"298.78","value":"298.78","low":"296.21","high":"300.12","ts":"1767560400"},{"volume":"2359931","open":"305.72","close":"306.38","value":"306.38","low":"305.41","high":"306.97","ts":"1769893200"},{"volume":"3308364","open":"313.99","close":"315","value":"315","low":"313.72","high":"315.6","ts":"1772312400"},{"volume":"18962636","open":"314.65","close":"316.71","value":"316.71","low":"314.15","high":"317.47","ts":"1774990800"},{"volume":"626949","open":"320.35","close":"320.58","value":"320.58","low":"320.04","high":"320.67","ts":"1777669200"},{"volume":"17130500","open":"321.55","close":"322.99","value":"322.99","low":"321.34","high":"323.47","ts":"1780261200"},{"volume":"40780084","open":"308.12","close":"307.04","value":"307.04","low":"305.55","high":"311.57","ts":"1782853200"},{"volume":"11835862","open":"280.29","close":"281.39","value":"281.39","low":"279.6","high":"281.45","ts":"1785704400"},{"volume":"26826092","open":"276.03","close":"272.21","value":"272.21","low":"271.06","high":"277.77","ts":"1788210000"}]}],"initialActiveTab":"month","assetName":"СберБанк","ticker":"SBER","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"3 581 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[3456,3444,3472,3483,3509.5,3456,3480.5,3454.5,3469,3472,3487,3495.5,3490.5,3500.5,3546,3603,3619,3585,3564.5,3547,3582.5,3581],"halfYearValue":[4790.5,4790.5,4511,4511,4145,4145,4194,4194,4194,4073,4073,3880.5,3880.5,3639,3639,3639,3473.5,3473.5,4008,4008,3581,3581],"allTimeValue":[4148.5,3834.5,3945,4371.5,4259,4323.5,3745,3800,3925,4272,4491,4735.5,4790.5,4511,4145,4194,4073,3880.5,3639,3473.5,4008,3581],"monthValue":[3974,3963,4039.5,3947.5,3995.5,3999.5,4008,3968,3683,3592,3760,3602,3641.5,3600,3483,3570,3456,3456,3468,3489.5,3524.5,3581],"yearValue":[4288,4108.5,3918,3914,3995,4202,4347,4414.5,4740,4528.5,4749.5,4494.5,4145,4315.5,4033.5,3995,3972.5,3592.5,3623.5,3964,3592,3581],"dayValue":[3524.5,3552.5,3566,3564,3545.5,3551,3551,3547.5,3553,3550.5,3549.5,3559.5,3556,3555,3551.5,3582.5,3568.5,3582,3575.5,3573,3579.5,3581],"quarterValue":[4073,4073,4073,3880.5,3880.5,3880.5,3880.5,3639,3639,3639,3639,3473.5,3473.5,3473.5,3473.5,4008,4008,4008,4008,3581,3581,3581]},"url":"/finance/quote/moex/ydex","deltaByPeriod":{"dayDelta":{"absoluteDelta":"56,50 ₽","relativeDelta":"1,6%","direction":"positive"},"weekDelta":{"absoluteDelta":"125 ₽","relativeDelta":"3,62%","direction":"positive"},"monthDelta":{"absoluteDelta":"−393 ₽","relativeDelta":"−9,89%","direction":"negative"},"yearDelta":{"absoluteDelta":"−707 ₽","relativeDelta":"−16,49%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−567,50 ₽","relativeDelta":"−13,68%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"87,93 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[82.34,82.87,84.43,85.04,85.52,83.74,84.8,85.13,85.48,85.72,86.14,86.72,86.98,87.39,88.71,89.19,88.55,87.87,87.73,87.49,88.42,87.93],"halfYearValue":[126.18,126.18,126.18,126.18,123.25,123.25,123.25,123.25,123.25,123.25,123.25,101.98,101.98,101.98,101.98,101.98,101.98,101.98,87.93,87.93,87.93,87.93],"allTimeValue":[275.36,289.29,162.74,196.7,141.97,152.7,155.5,140.69,136.03,164.9,225.49,329.58,165.03,168.93,126.74,135.95,116.43,129.28,126.18,123.25,101.98,87.93],"monthValue":[94.12,93.15,93.19,91.64,93.55,93.39,93.53,91.68,84.59,83.16,85.24,82.87,84.78,84,83.09,85.01,82.34,85.09,85.49,86.19,86.76,87.93],"yearValue":[132.18,122.77,119.17,120.9,119.34,127.7,130.51,123.64,126.6,124.14,127.03,127.64,132.8,125.83,118.24,117.4,113.09,99.28,94.41,91.65,83.16,87.93],"dayValue":[86.76,87.71,87.92,87.82,87.08,87,87.05,87.25,87.46,87.71,87.55,87.9,87.77,87.7,87.83,88.42,87.96,88.19,87.97,87.93,87.9,87.93],"quarterValue":[123.25,123.25,123.25,123.25,123.25,123.25,101.98,101.98,101.98,101.98,101.98,101.98,101.98,101.98,101.98,101.98,87.93,87.93,87.93,87.93,87.93,87.93]},"url":"/finance/quote/moex/gazp","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,17 ₽","relativeDelta":"1,35%","direction":"positive"},"weekDelta":{"absoluteDelta":"5,59 ₽","relativeDelta":"6,79%","direction":"positive"},"monthDelta":{"absoluteDelta":"−6,19 ₽","relativeDelta":"−6,58%","direction":"negative"},"yearDelta":{"absoluteDelta":"−44,25 ₽","relativeDelta":"−33,48%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−187,43 ₽","relativeDelta":"−68,07%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"254,62 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[248.64,248.22,252.38,252.72,253.9,250.48,249.44,249.34,249.48,249.9,249.6,249.68,250.66,250.74,254.76,255.8,255.42,254.86,254.88,253.58,254.4,254.62],"halfYearValue":[329.38,329.38,329.38,333.68,333.68,333.68,333.68,308.22,308.22,308.22,308.22,304,304,304,304,248.88,248.88,248.88,248.88,254.62,254.62,254.62],"allTimeValue":[120.6,84.3,198.58,469.62,668.7,327.45,264,248.75,352.7,314,258.5,342.26,334.12,304.58,291.76,325.36,329.38,333.68,308.22,304,248.88,254.62],"monthValue":[272.32,272.58,280.58,281.08,278.82,278.88,283.32,277.84,255.16,252.76,261.1,254.28,257.24,253.98,248.48,254.16,248.64,249.1,249.52,249.56,253.14,254.62],"yearValue":[331,317.06,304.58,296,297.9,311.66,326.84,326.7,333.46,329.16,350.4,339.2,324.98,327.3,311.14,302.16,295.78,265.8,249.3,267.4,261.1,254.62],"dayValue":[253.14,254.18,254.82,254.68,254.26,254.3,253.3,253.4,253.74,254.18,253.44,253.74,253.64,254,253.62,254.4,254.24,254.72,254.26,254.46,254.5,254.62],"quarterValue":[308.22,308.22,308.22,308.22,304,304,304,304,304,304,304,248.88,248.88,248.88,248.88,248.88,248.88,248.88,254.62,254.62,254.62,254.62]},"url":"/finance/quote/moex/t","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,48 ₽","relativeDelta":"0,58%","direction":"positive"},"weekDelta":{"absoluteDelta":"5,98 ₽","relativeDelta":"2,41%","direction":"positive"},"monthDelta":{"absoluteDelta":"−17,70 ₽","relativeDelta":"−6,5%","direction":"negative"},"yearDelta":{"absoluteDelta":"−76,38 ₽","relativeDelta":"−23,08%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"134,02 ₽","relativeDelta":"111,13%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"38,2 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[34.71,34.64,35.56,35.41,35.71,34.83,35.18,35.13,35.17,35.04,35.33,35.31,36.04,36.58,37.13,37.59,38.28,38.11,38.16,38.19,38.25,38.2],"halfYearValue":[70.84,70.84,70.84,70.84,56.65,56.65,56.65,56.65,56.65,56.65,56.65,35.15,35.15,35.15,35.15,35.15,35.15,35.15,38.2,38.2,38.2,38.2],"allTimeValue":[114,797.94,526.3,194.5,43.3,70.16,90,152.9,68.05,57.76,110.15,92.92,176.93,292.83,79.87,90.3,66.26,75.04,70.84,56.65,35.15,38.2],"monthValue":[41.9,40.32,40.21,38.64,39.21,40.83,41.33,39.14,37.07,36.06,38.49,36.98,37.41,36.66,36.22,36.39,34.71,35.05,35.14,35.31,37.67,38.2],"yearValue":[79.36,75.28,69.31,68.34,66.55,71.71,78.66,71.08,73.65,73.38,73.53,73.26,65.5,66.04,57,53.72,45.83,39.26,33.82,35.72,36.06,38.2],"dayValue":[37.67,38.13,38.2,38.16,37.94,38.01,37.86,38.15,38.22,38.34,38.26,38.24,38.06,38.11,38.12,38.25,38.24,38.34,38.25,38.31,38.31,38.2],"quarterValue":[56.65,56.65,56.65,56.65,56.65,56.65,35.15,35.15,35.15,35.15,35.15,35.15,35.15,35.15,35.15,35.15,38.2,38.2,38.2,38.2,38.2,38.2]},"url":"/finance/quote/moex/mtlr","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,53 ₽","relativeDelta":"1,41%","direction":"positive"},"weekDelta":{"absoluteDelta":"3,49 ₽","relativeDelta":"10,05%","direction":"positive"},"monthDelta":{"absoluteDelta":"−3,70 ₽","relativeDelta":"−8,83%","direction":"negative"},"yearDelta":{"absoluteDelta":"−41,16 ₽","relativeDelta":"−51,86%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−75,80 ₽","relativeDelta":"−66,49%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"274,28 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[267.3,266.65,269.05,270.03,270.63,267.52,268.39,268.14,268.72,269.11,268.83,268.88,271.78,272.24,275.34,275.72,275.26,273.25,273.72,273.58,274.49,274.28],"halfYearValue":[314.14,316.4,315.92,314.65,317.91,324.75,321.99,319.9,323.57,322.61,322.99,320,320.25,299.18,300.76,292.8,260.99,272.48,282.5,271,271.7,274.28],"allTimeValue":[49.65,84.67,42,106.89,84.16,105.49,73.7,139.47,220.26,228.8,274.69,258.14,142,252.72,325,301.49,288.36,304.95,313.4,325.19,307.9,274.28],"monthValue":[281.39,284.6,284.75,282.5,283.65,284.3,286.2,283.99,273.4,271,277.72,271.11,273.33,272.1,269.52,271.7,267.3,268.14,268.58,268.89,272.21,274.28],"yearValue":[308.44,301.68,290.56,295.47,300.46,304.17,304.78,299.08,306.29,301.81,315.63,319.69,315.12,325.3,319.9,322.61,321.02,299.69,293.96,272.48,271,274.28],"dayValue":[272.21,273.42,274.53,274.15,273.91,273.84,273.83,273.8,273.97,274.28,274.16,273.57,273.19,273.13,272.93,274.49,273.74,274.22,273.83,273.86,273.81,274.28],"quarterValue":[322.92,320,322.22,320.25,301.93,299.18,308.09,300.76,298.66,292.8,277.02,260.99,267.6,272.48,281.39,282.5,286.2,271,273.33,271.7,268.58,274.28]},"url":"/finance/quote/moex/sber","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,07 ₽","relativeDelta":"0,76%","direction":"positive"},"weekDelta":{"absoluteDelta":"6,98 ₽","relativeDelta":"2,61%","direction":"positive"},"monthDelta":{"absoluteDelta":"−7,11 ₽","relativeDelta":"−2,53%","direction":"negative"},"yearDelta":{"absoluteDelta":"−34,16 ₽","relativeDelta":"−11,08%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"224,63 ₽","relativeDelta":"452,43%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"23:50","dateInfo":"02.09.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"274,28 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 23:50, дата 02.09.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"8044","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,07 ₽","relativeDelta":"0,76%","direction":"positive"},"weekDelta":{"absoluteDelta":"6,98 ₽","relativeDelta":"2,61%","direction":"positive"},"monthDelta":{"absoluteDelta":"−7,11 ₽","relativeDelta":"−2,53%","direction":"negative"},"yearDelta":{"absoluteDelta":"−34,16 ₽","relativeDelta":"−11,08%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"224,63 ₽","relativeDelta":"452,43%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","isDesktop":true,"fakeDoorType":null,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"divs":[{"date":"17 июля 2026","sum":"37,64 ₽","income":"13,49%","upcoming":false},{"date":"17 июля 2025","sum":"34,84 ₽","income":"10,83%","upcoming":false},{"date":"10 июля 2024","sum":"33,30 ₽","income":"10,44%","upcoming":false},{"date":"8 мая 2023","sum":"25,00 ₽","income":"10,42%","upcoming":false},{"date":"10 мая 2021","sum":"18,70 ₽","income":"5,88%","upcoming":false},{"date":"1 октября 2020","sum":"18,70 ₽","income":"8,20%","upcoming":false},{"date":"11 июня 2019","sum":"16,00 ₽","income":"6,43%","upcoming":false},{"date":"22 июня 2018","sum":"12,00 ₽","income":"5,70%","upcoming":false},{"date":"12 июня 2017","sum":"6,00 ₽","income":"4,00%","upcoming":false},{"date":"10 июня 2016","sum":"1,97 ₽","income":"1,41%","upcoming":false},{"date":"11 июня 2015","sum":"0,45 ₽","income":"0,63%","upcoming":false},{"date":"11 июня 2014","sum":"3,20 ₽","income":"","upcoming":false},{"date":"11 апреля 2013","sum":"2,57 ₽","income":"","upcoming":false},{"date":"12 апреля 2012","sum":"2,08 ₽","income":"","upcoming":false}],"predictPriceData":{"price":"399,17 ₽","priceDeltaAbsolute":"124,89 ₽","priceDeltaRelative":"45,53%","direction":"positive"},"predictSources":[{"title":"Т-Инвестиции","recommendation":"Buy","url":"https://t.me/t_analytics_official/4144","dateUntil":"Прогноз до 1 сентября 2027","sum":"388 ₽","income":"+41,46%","direction":"positive","avatar":"https://avatars.mds.yandex.net/get-finsearch/20125444/stocks_analyst_7MrKvUQdeFfVvFKwyrHI/180x112"},{"title":"АКБФ","recommendation":"Buy","url":"https://api.akbf.ru/file/download/feccbb58-a28a-4e34-800d-d94a7f7071dd.pdf","dateUntil":"Прогноз до 17 августа 2027","sum":"473,99 ₽","income":"+72,81%","direction":"positive","avatar":"https://avatars.mds.yandex.net/get-finsearch/20125444/stocks_analyst_RLT6kWZjlAB6A3tQKOhA/180x112"},{"title":"БКС Мир инвестиций","recommendation":"Hold","url":"https://www.finmarket.ru/shares/analytics/6684143?nt=2","dateUntil":"Прогноз до 12 августа 2027","sum":"310 ₽","income":"+13,02%","direction":"positive","avatar":"https://avatars.mds.yandex.net/get-finsearch/18553986/stocks_analyst_tRUgHiKe0dLR8p4DPH40/180x112"},{"title":"ИБ Синара","recommendation":"Buy","url":"https://t.me/sinara_finance/7020","dateUntil":"Прогноз до 7 августа 2027","sum":"400 ₽","income":"+45,84%","direction":"positive","avatar":"https://avatars.mds.yandex.net/get-finsearch/18553986/stocks_analyst_Ve0SwET9hUTqA738zwY1/180x112"},{"title":"Финам","recommendation":"Buy","url":"https://www.finam.ru/publications/item/finpokazateli-sbera-po-prezhnemu-ne-razocharovyvayut-20260730-1041/","dateUntil":"Прогноз до 30 июля 2027","sum":"384 ₽","income":"+40,00%","direction":"positive","avatar":"https://avatars.mds.yandex.net/get-finsearch/20125444/stocks_analyst_WKBktb3rHMyfHpFIBNMr/180x112"},{"title":"ВТБ","recommendation":"Buy","url":"https://t.me/omyinvestments/9617","dateUntil":"Прогноз до 29 июля 2027","sum":"432 ₽","income":"+57,50%","direction":"positive","avatar":"https://avatars.mds.yandex.net/get-finsearch/18553986/stocks_analyst_WAw5SbYTi5Onl5BdSNzm/180x112"},{"title":"Альфа-Банк","recommendation":"Buy","url":"https://t.me/alfa_investments/8152","dateUntil":"Прогноз до 29 июля 2027","sum":"430 ₽","income":"+56,77%","direction":"positive","avatar":"https://avatars.mds.yandex.net/get-finsearch/18553986/stocks_analyst_Uvj4ifZ5dIwZYTFMoPlL/180x112"},{"title":"Freedom Finance Global","recommendation":"Buy","url":"https://www.finmarket.ru/shares/analytics/6675514?nt=2","dateUntil":"Прогноз до 29 июля 2027","sum":"340 ₽","income":"+23,96%","direction":"positive","avatar":"https://avatars.mds.yandex.net/get-finsearch/19821552/stocks_analyst_BQY93HqdlNAuw5fc2sFt/180x112"},{"title":"Цифра брокер","recommendation":"Buy","url":"https://www.finmarket.ru/shares/analytics/6675285?nt=2","dateUntil":"Прогноз до 29 июля 2027","sum":"390,20 ₽","income":"+42,26%","direction":"positive","avatar":"https://avatars.mds.yandex.net/get-finsearch/20125444/stocks_analyst_0vcGq154CxwLFqdNEpRG/180x112"},{"title":"Велес Капитал","recommendation":"Buy","url":"https://www.finmarket.ru/shares/analytics/6671600?nt=2","dateUntil":"Прогноз до 23 июля 2027","sum":"406 ₽","income":"+48,02%","direction":"positive","avatar":"https://avatars.mds.yandex.net/get-finsearch/20125444/stocks_analyst_di5TL29LkGqP6DrEQNb3/180x112"},{"title":"ИК Риком-Траст","recommendation":"Buy","url":"https://t.me/ricom_trast/5526","dateUntil":"Прогноз до 20 июля 2027","sum":"355 ₽","income":"+29,43%","direction":"positive","avatar":"https://avatars.mds.yandex.net/get-finsearch/19821552/stocks_analyst_DfgJLDouarh6gjfa3f8D/180x112"},{"title":"КИТ Финанс","recommendation":"Buy","url":"https://brokerkf.ru/invest/analytics/ideas/sber-otsenivaem-rezultaty-pyati-mesyatsev/","dateUntil":"Прогноз до 10 июня 2027","sum":"460 ₽","income":"+67,71%","direction":"positive","avatar":"https://avatars.mds.yandex.net/get-finsearch/18553986/stocks_analyst_TRSD312lfSW9cMCBbTKO/180x112"},{"title":"ПСБ","recommendation":"Buy","url":"https://t.me/macroresearch/11623","dateUntil":"Прогноз до 9 июня 2027","sum":"420 ₽","income":"+53,13%","direction":"positive","avatar":"https://avatars.mds.yandex.net/get-finsearch/19821552/stocks_analyst_xtPLmQSzLK9phwmrmIl0/180x112"}],"recommendations":{"buy":12,"hold":1,"sell":0},"priceTargetScale":{"currentPrice":"274.28","priceTarget":399.17,"lowPriceTarget":310,"highPriceTarget":473.99,"currency":"RUB","updateTime":"2026-09-02","priceTargetRange":"310–473,99 ₽"},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"qD01i4Uq6pfXGMcXUJ03fg==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"lcvrw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"lcvr3":{"state":{"items":[{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"subtitle":"462 предложения от 85 банков","text":"462 предложения от 85 банков","buttonText":"Подобрать","title":"Вклады до 31%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1788402423761955-118065611247490097-balancer-l7leveler-kubr-yp-vla-30-BAL"},{"subtitle":"Предложения от 30 банков","text":"Предложения от 30 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-finsearch/19821552/finance_dAyYWcUHdPqkKvXjKP7m/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_67WJHfWcVIMm8dnmAQWy/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_zDhcp82mPUkrw7TQyGCD/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_pN9mmBmZFK5xPJOO9IQW/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_bhx4yB5Exg6lIJ6FQkOo/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_GUk1E1WXSxgFRGUwhLZi/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_iORQxyAv4AL9G7AQS5zA/105x105","https://avatars.mdst.yandex.net/get-finsearch/1414267/bank_228_46635c26.jpg/180x112","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_FbtGzUVL6Ixbbdx7fosz/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_rLEuA3AdPSDf5Z8dLS9N/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_3LkcdL53T7aLGLZg6429/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_yUO5Uk0fop69AvvDCD85/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_23JPL9u4iDigZl0bPyn6/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_pmyoPM0wRRmXQV9XER12/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_KIlGFDHEoCVY6P4Xsl6U/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_8Tf112UpjyIRvGt29rXp/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_DLoY2o8D1kghiUE9ZSCd/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WD0Y8kQ2Q791oCSZq9nO/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_klUL8r1OMeAegtB0yXnU/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_nR82GvwAQR9wjbNsTxWO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_XG1GWI7nglxhkFRZoouP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_TupcySkKlWT3bqwoQepq/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_2bKSIQEMb1WXaGZ1b4VI/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_7EqpHXpDz2yFjKzVjnvb/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_Mal2jeC00tnYDEw2Gekm/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_087ODFzMSSvIfjT9a5oE/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_E2Z17qYEvs9U2PQe9y2r/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_wqYSAWBv5w0Qryb2OL6s/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_MSMkzC8Mwq0NlqIrRYlP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_gYXq1QOVHVXlSevowmFR/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_4vJIc7Vrj8fRmwz5sMt9/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WhDUkLc8QncEwTCfqbah/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_A0OphCVqny4ORloE4PUe/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_EZC9HQXqPXBw48kMTVmG/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"lcvrw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"lcvr4":{"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%20SBER&filters_docs=direct_cm","logNode":{"name":"commercial"},"target":"_blank"},{"label":"Вакансии","url":"//yandex.ru/jobs","logNode":{"name":"vacancy"},"target":"_blank"},{"label":"Лицензия на использование","url":"//yandex.ru/legal/termsofuse/","logNode":{"name":"license"},"target":"_blank"},{"label":"Политика конфиденциальности","url":"//yandex.ru/legal/confidential/","logNode":{"name":"confidential"},"target":"_blank"},{"label":"Правила рекомендаций","url":"//yandex.ru/legal/recommendations/#index__search","logNode":{"name":"recommendations"},"target":"_blank"}],"a11yHidden":true}],"reportFeedbackProps":{"feature":"Вертикаль финансов","title":"Сообщить об ошибке","checkBoxLabels":[],"prefillEmail":false,"emailIsRequired":false},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"lcvrw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"},"lcvr5":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"lcvrw08-0-1"},"ui":"desktop","service":"finance","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}