Стоимость акции СберБанка (SBER) за последний месяц опустилась на 7,09 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 17:55, дата 29.08.2026
{"btha0":{"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%3D55092","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%3D55092&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":"1788016130781118-11804199093485797338-balancer-l7leveler-kubr-yp-klg-240-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":"[$query]","from":"tabbar"}}]},"context":{"query":"котировки SBER","reqid":"1788016130781118-11804199093485797338-balancer-l7leveler-kubr-yp-klg-240-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки SBER\"}","selectedTabId":"finance","counters":{"type":"b","data":{"$header":"bthaz000","logo":"bthaz001","advanced-search":"bthaz002","login":"bthaz004","usermenu":"bthaz005","more-button":"bthaz006","cbir":"bthaz007","clear":"bthaz008","submit":"bthaz009","alice":"bthaz00a","favorites":"bthaz00b","ecom-orders":"bthaz00c","weather-informer":"bthaz00d","$navigation":"bthaz00e","item":"bthaz01h","tab-search":"bthaz010","tab-alice_chat":"bthaz012","tab-finance":"bthaz014","tab-images":"bthaz016","tab-video":"bthaz018","tab-maps":"bthaz01a","tab-products":"bthaz01c","tab-realty":"bthaz01e","tab-translate":"bthaz01g","tab-all":"bthaz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"3728584631788016001"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"],"queryCorrectionLogData":{"correctedText":{"to":"Акции","key":"text"},"misspell":{"source":"","fixed":""}}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"bthaw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"btha1":{"state":{"title":"Акции СберБанк (SBER)","subtitle":"Стоимость акции СберБанка (SBER) за последний месяц опустилась на 7,09 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":"bthaw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"btha2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"48708","open":"267.48","close":"267.44","value":"267.44","low":"267.33","high":"267.5","ts":"1787928600"},{"volume":"10005","open":"267.26","close":"267.36","value":"267.36","low":"267.25","high":"267.36","ts":"1787928900"},{"volume":"29828","open":"267.66","close":"267.56","value":"267.56","low":"267.44","high":"267.69","ts":"1787929200"},{"volume":"22372","open":"267.59","close":"267.43","value":"267.43","low":"267.4","high":"267.6","ts":"1787929500"},{"volume":"11367","open":"267.42","close":"267.47","value":"267.47","low":"267.4","high":"267.47","ts":"1787929800"},{"volume":"133930","open":"267.5","close":"267.59","value":"267.59","low":"267.49","high":"267.7","ts":"1787930100"},{"volume":"6895","open":"267.84","close":"267.87","value":"267.87","low":"267.79","high":"267.89","ts":"1787930400"},{"volume":"15811","open":"267.84","close":"267.9","value":"267.9","low":"267.79","high":"267.9","ts":"1787930700"},{"volume":"56967","open":"268.23","close":"268.21","value":"268.21","low":"268.13","high":"268.23","ts":"1787931000"},{"volume":"6520","open":"268.09","close":"268.05","value":"268.05","low":"268.01","high":"268.09","ts":"1787931300"},{"volume":"527","open":"268.14","close":"268.13","value":"268.13","low":"268.13","high":"268.14","ts":"1787931600"},{"volume":"7442","open":"268.22","close":"268.25","value":"268.25","low":"268.21","high":"268.26","ts":"1787931900"},{"volume":"4106","open":"268.25","close":"268.2","value":"268.2","low":"268.09","high":"268.26","ts":"1787932200"},{"volume":"113","open":"268.39","close":"268.39","value":"268.39","low":"268.39","high":"268.39","ts":"1787932500"},{"volume":"22060","open":"268.39","close":"268.37","value":"268.37","low":"268.34","high":"268.39","ts":"1787932800"},{"volume":"34671","open":"268.4","close":"268.38","value":"268.38","low":"268.38","high":"268.4","ts":"1787933100"},{"volume":"13441","open":"268.36","close":"268.38","value":"268.38","low":"268.3","high":"268.41","ts":"1787933400"},{"volume":"16555","open":"268.2","close":"268.12","value":"268.12","low":"268.1","high":"268.21","ts":"1787933700"},{"volume":"11358","open":"268.21","close":"268.32","value":"268.32","low":"268.21","high":"268.32","ts":"1787934000"},{"volume":"48576","open":"267.65","close":"267.47","value":"267.47","low":"267.47","high":"267.65","ts":"1787934300"},{"volume":"25819","open":"267.73","close":"267.66","value":"267.66","low":"267.63","high":"267.74","ts":"1787934600"},{"volume":"27344","open":"267.8","close":"268.11","value":"268.11","low":"267.79","high":"268.11","ts":"1787934900"},{"volume":"80018","open":"268.44","close":"268.6","value":"268.6","low":"268.35","high":"268.6","ts":"1787935200"},{"volume":"4646","open":"268.63","close":"268.63","value":"268.63","low":"268.62","high":"268.64","ts":"1787935500"},{"volume":"4777","open":"268.71","close":"268.79","value":"268.79","low":"268.7","high":"268.8","ts":"1787935800"},{"volume":"26620","open":"268.8","close":"268.56","value":"268.56","low":"268.53","high":"268.81","ts":"1787936100"},{"volume":"11986","open":"268.55","close":"268.45","value":"268.45","low":"268.4","high":"268.55","ts":"1787936400"},{"volume":"6630","open":"268.53","close":"268.5","value":"268.5","low":"268.45","high":"268.54","ts":"1787936700"},{"volume":"588","open":"268.67","close":"268.62","value":"268.62","low":"268.62","high":"268.67","ts":"1787937000"},{"volume":"1917","open":"268.39","close":"268.41","value":"268.41","low":"268.36","high":"268.5","ts":"1787937300"},{"volume":"405","open":"268.45","close":"268.41","value":"268.41","low":"268.39","high":"268.46","ts":"1787937600"},{"volume":"742","open":"268.42","close":"268.43","value":"268.43","low":"268.39","high":"268.45","ts":"1787937900"},{"volume":"357","open":"268.46","close":"268.47","value":"268.47","low":"268.46","high":"268.47","ts":"1787938200"},{"volume":"4683","open":"268.45","close":"268.45","value":"268.45","low":"268.39","high":"268.45","ts":"1787938500"},{"volume":"4188","open":"268.46","close":"268.41","value":"268.41","low":"268.4","high":"268.47","ts":"1787938800"},{"volume":"352","open":"268.36","close":"268.36","value":"268.36","low":"268.36","high":"268.36","ts":"1787939100"},{"volume":"2333","open":"268.45","close":"268.44","value":"268.44","low":"268.43","high":"268.46","ts":"1787939400"},{"volume":"175","open":"268.37","close":"268.34","value":"268.34","low":"268.33","high":"268.38","ts":"1787939700"},{"volume":"11417","open":"268.26","close":"268.22","value":"268.22","low":"268.14","high":"268.26","ts":"1787940000"},{"volume":"2782","open":"268.29","close":"268.28","value":"268.28","low":"268.25","high":"268.29","ts":"1787940300"},{"volume":"1482","open":"268.3","close":"268.3","value":"268.3","low":"268.29","high":"268.3","ts":"1787940600"},{"volume":"1512","open":"268.29","close":"268.29","value":"268.29","low":"268.23","high":"268.3","ts":"1787940900"},{"volume":"528","open":"268.34","close":"268.31","value":"268.31","low":"268.3","high":"268.35","ts":"1787941200"},{"volume":"5397","open":"268.33","close":"268.31","value":"268.31","low":"268.3","high":"268.33","ts":"1787941500"},{"volume":"8423","open":"268.31","close":"268.3","value":"268.3","low":"268.3","high":"268.34","ts":"1787941800"},{"volume":"2484","open":"268.22","close":"268.25","value":"268.25","low":"268.19","high":"268.25","ts":"1787942100"},{"volume":"3730","open":"268.23","close":"268.22","value":"268.22","low":"268.21","high":"268.23","ts":"1787942400"},{"volume":"2170","open":"268.15","close":"268.17","value":"268.17","low":"268.15","high":"268.2","ts":"1787942700"},{"volume":"4888","open":"268.2","close":"268.2","value":"268.2","low":"268.19","high":"268.22","ts":"1787943000"},{"volume":"940","open":"267.98","close":"267.96","value":"267.96","low":"267.95","high":"267.98","ts":"1787943300"},{"volume":"209","open":"268.05","close":"268.07","value":"268.07","low":"268.02","high":"268.08","ts":"1787943600"},{"volume":"113","open":"268.15","close":"268.16","value":"268.16","low":"268.15","high":"268.16","ts":"1787943900"},{"volume":"1188","open":"268.06","close":"268.03","value":"268.03","low":"267.98","high":"268.07","ts":"1787944200"},{"volume":"851","open":"268.14","close":"268.14","value":"268.14","low":"268.11","high":"268.15","ts":"1787944500"},{"volume":"167","open":"268.13","close":"268.13","value":"268.13","low":"268.12","high":"268.13","ts":"1787944800"},{"volume":"35020","open":"268.14","close":"268.11","value":"268.11","low":"268.1","high":"268.15","ts":"1787945100"},{"volume":"2213","open":"268.06","close":"268.06","value":"268.06","low":"268.04","high":"268.07","ts":"1787945400"},{"volume":"622","open":"268.06","close":"268.07","value":"268.07","low":"268.06","high":"268.07","ts":"1787945700"},{"volume":"5578","open":"268.08","close":"268","value":"268","low":"268","high":"268.08","ts":"1787946000"},{"volume":"7321","open":"267.98","close":"267.93","value":"267.93","low":"267.93","high":"267.98","ts":"1787946300"},{"volume":"3425","open":"267.87","close":"267.83","value":"267.83","low":"267.82","high":"267.89","ts":"1787946600"},{"volume":"6031","open":"267.82","close":"267.82","value":"267.82","low":"267.81","high":"267.82","ts":"1787946900"},{"volume":"6085","open":"267.95","close":"267.99","value":"267.99","low":"267.92","high":"267.99","ts":"1787947200"},{"volume":"1326","open":"267.99","close":"267.99","value":"267.99","low":"267.98","high":"267.99","ts":"1787947500"},{"volume":"734","open":"268","close":"268","value":"268","low":"267.96","high":"268","ts":"1787947800"},{"volume":"971","open":"268","close":"268.01","value":"268.01","low":"267.97","high":"268.01","ts":"1787948100"},{"volume":"2179","open":"267.97","close":"267.99","value":"267.99","low":"267.97","high":"268","ts":"1787948400"},{"volume":"56839","open":"267.89","close":"267.99","value":"267.99","low":"267.82","high":"268.02","ts":"1787948700"},{"volume":"11232","open":"268.01","close":"268.02","value":"268.02","low":"267.96","high":"268.02","ts":"1787949000"},{"volume":"18","open":"268.17","close":"268.16","value":"268.16","low":"268.16","high":"268.17","ts":"1787949300"},{"volume":"4723","open":"268.09","close":"268.15","value":"268.15","low":"268.06","high":"268.15","ts":"1787949600"},{"volume":"1571","open":"268.07","close":"268.14","value":"268.14","low":"268.01","high":"268.15","ts":"1787949900"},{"volume":"7451","open":"268.14","close":"268.14","value":"268.14","low":"268.14","high":"268.14","ts":"1787986500"},{"volume":"9170","open":"268.42","close":"268.58","value":"268.58","low":"268.42","high":"268.58","ts":"1787986800"},{"volume":"3712","open":"268.61","close":"268.61","value":"268.61","low":"268.58","high":"268.61","ts":"1787987100"},{"volume":"4769","open":"268.67","close":"268.65","value":"268.65","low":"268.61","high":"268.67","ts":"1787987400"},{"volume":"699","open":"268.64","close":"268.6","value":"268.6","low":"268.55","high":"268.64","ts":"1787987700"},{"volume":"276","open":"268.55","close":"268.53","value":"268.53","low":"268.51","high":"268.55","ts":"1787988000"},{"volume":"614","open":"268.64","close":"268.63","value":"268.63","low":"268.6","high":"268.64","ts":"1787988300"},{"volume":"156","open":"268.63","close":"268.63","value":"268.63","low":"268.61","high":"268.63","ts":"1787988600"},{"volume":"1030","open":"268.64","close":"268.62","value":"268.62","low":"268.61","high":"268.64","ts":"1787988900"},{"volume":"350","open":"268.65","close":"268.65","value":"268.65","low":"268.61","high":"268.65","ts":"1787989200"},{"volume":"13718","open":"268.69","close":"268.69","value":"268.69","low":"268.65","high":"268.7","ts":"1787989500"},{"volume":"267","open":"268.68","close":"268.67","value":"268.67","low":"268.64","high":"268.68","ts":"1787989800"},{"volume":"19385","open":"268.72","close":"268.84","value":"268.84","low":"268.69","high":"268.84","ts":"1787990100"},{"volume":"267","open":"268.68","close":"268.8","value":"268.8","low":"268.68","high":"268.8","ts":"1787990400"},{"volume":"2646","open":"268.79","close":"268.71","value":"268.71","low":"268.7","high":"268.79","ts":"1787990700"},{"volume":"15453","open":"268.73","close":"268.76","value":"268.76","low":"268.72","high":"268.76","ts":"1787991000"},{"volume":"697","open":"268.76","close":"268.7","value":"268.7","low":"268.7","high":"268.76","ts":"1787991300"},{"volume":"241","open":"268.79","close":"268.76","value":"268.76","low":"268.75","high":"268.79","ts":"1787991600"},{"volume":"7334","open":"268.74","close":"268.79","value":"268.79","low":"268.74","high":"268.8","ts":"1787991900"},{"volume":"3443","open":"268.77","close":"268.77","value":"268.77","low":"268.74","high":"268.77","ts":"1787992200"},{"volume":"920","open":"268.74","close":"268.73","value":"268.73","low":"268.73","high":"268.74","ts":"1787992500"},{"volume":"2273","open":"268.77","close":"268.75","value":"268.75","low":"268.74","high":"268.77","ts":"1787992800"},{"volume":"5838","open":"268.75","close":"268.79","value":"268.79","low":"268.75","high":"268.79","ts":"1787993100"},{"volume":"5051","open":"268.78","close":"268.79","value":"268.79","low":"268.78","high":"268.79","ts":"1787993400"},{"volume":"56080","open":"268.79","close":"268.99","value":"268.99","low":"268.78","high":"268.99","ts":"1787993700"},{"volume":"1205","open":"268.98","close":"268.98","value":"268.98","low":"268.97","high":"268.98","ts":"1787994000"},{"volume":"188","open":"268.93","close":"268.93","value":"268.93","low":"268.92","high":"268.93","ts":"1787994300"},{"volume":"414","open":"268.89","close":"268.87","value":"268.87","low":"268.87","high":"268.89","ts":"1787994600"},{"volume":"850","open":"268.73","close":"268.72","value":"268.72","low":"268.67","high":"268.73","ts":"1787994900"},{"volume":"1084","open":"268.71","close":"268.7","value":"268.7","low":"268.7","high":"268.71","ts":"1787995200"},{"volume":"53225","open":"268.6","close":"268.64","value":"268.64","low":"268.51","high":"268.74","ts":"1787995500"},{"volume":"4880","open":"268.72","close":"268.71","value":"268.71","low":"268.54","high":"268.74","ts":"1787995800"},{"volume":"601","open":"268.74","close":"268.78","value":"268.78","low":"268.7","high":"268.79","ts":"1787996100"},{"volume":"756","open":"268.69","close":"268.68","value":"268.68","low":"268.68","high":"268.7","ts":"1787996400"},{"volume":"337","open":"268.7","close":"268.68","value":"268.68","low":"268.67","high":"268.7","ts":"1787996700"},{"volume":"188","open":"268.68","close":"268.67","value":"268.67","low":"268.64","high":"268.68","ts":"1787997000"},{"volume":"147","open":"268.64","close":"268.66","value":"268.66","low":"268.64","high":"268.66","ts":"1787997300"},{"volume":"391","open":"268.67","close":"268.67","value":"268.67","low":"268.62","high":"268.67","ts":"1787997600"},{"volume":"597","open":"268.64","close":"268.64","value":"268.64","low":"268.62","high":"268.64","ts":"1787997900"},{"volume":"359","open":"268.61","close":"268.62","value":"268.62","low":"268.6","high":"268.62","ts":"1787998200"},{"volume":"72","open":"268.63","close":"268.63","value":"268.63","low":"268.58","high":"268.63","ts":"1787998500"},{"volume":"192","open":"268.63","close":"268.6","value":"268.6","low":"268.58","high":"268.63","ts":"1787998800"},{"volume":"693","open":"268.63","close":"268.56","value":"268.56","low":"268.55","high":"268.63","ts":"1787999100"},{"volume":"218","open":"268.56","close":"268.56","value":"268.56","low":"268.54","high":"268.56","ts":"1787999400"},{"volume":"533","open":"268.6","close":"268.63","value":"268.63","low":"268.6","high":"268.63","ts":"1787999700"},{"volume":"567","open":"268.64","close":"268.6","value":"268.6","low":"268.6","high":"268.65","ts":"1788000000"},{"volume":"372","open":"268.65","close":"268.65","value":"268.65","low":"268.6","high":"268.65","ts":"1788000300"},{"volume":"468","open":"268.67","close":"268.68","value":"268.68","low":"268.65","high":"268.68","ts":"1788000600"},{"volume":"444","open":"268.71","close":"268.72","value":"268.72","low":"268.69","high":"268.75","ts":"1788000900"},{"volume":"430","open":"268.75","close":"268.75","value":"268.75","low":"268.73","high":"268.75","ts":"1788001200"},{"volume":"664","open":"268.81","close":"268.81","value":"268.81","low":"268.79","high":"268.81","ts":"1788001500"},{"volume":"20187","open":"268.84","close":"268.84","value":"268.84","low":"268.83","high":"268.92","ts":"1788001800"},{"volume":"55340","open":"268.91","close":"268.91","value":"268.91","low":"268.9","high":"268.93","ts":"1788002100"},{"volume":"118","open":"268.93","close":"268.92","value":"268.92","low":"268.92","high":"268.93","ts":"1788002400"},{"volume":"801","open":"268.92","close":"268.93","value":"268.93","low":"268.92","high":"268.93","ts":"1788002700"},{"volume":"2557","open":"268.92","close":"268.86","value":"268.86","low":"268.86","high":"268.93","ts":"1788003000"},{"volume":"121","open":"268.84","close":"268.84","value":"268.84","low":"268.81","high":"268.84","ts":"1788003300"},{"volume":"608","open":"268.75","close":"268.78","value":"268.78","low":"268.73","high":"268.78","ts":"1788003600"},{"volume":"9843","open":"268.78","close":"268.7","value":"268.7","low":"268.69","high":"268.78","ts":"1788003900"},{"volume":"175","open":"268.8","close":"268.82","value":"268.82","low":"268.76","high":"268.82","ts":"1788004200"},{"volume":"2710","open":"268.7","close":"268.72","value":"268.72","low":"268.7","high":"268.78","ts":"1788004500"},{"volume":"339","open":"268.64","close":"268.63","value":"268.63","low":"268.63","high":"268.66","ts":"1788004800"},{"volume":"183","open":"268.61","close":"268.65","value":"268.65","low":"268.61","high":"268.65","ts":"1788005100"},{"volume":"89","open":"268.66","close":"268.69","value":"268.69","low":"268.65","high":"268.7","ts":"1788005400"},{"volume":"139","open":"268.64","close":"268.65","value":"268.65","low":"268.61","high":"268.65","ts":"1788005700"},{"volume":"11446","open":"268.62","close":"268.61","value":"268.61","low":"268.6","high":"268.62","ts":"1788006000"},{"volume":"3692","open":"268.61","close":"268.6","value":"268.6","low":"268.6","high":"268.61","ts":"1788006300"},{"volume":"723","open":"268.61","close":"268.61","value":"268.61","low":"268.6","high":"268.61","ts":"1788006600"},{"volume":"263","open":"268.6","close":"268.61","value":"268.61","low":"268.6","high":"268.61","ts":"1788006900"},{"volume":"239","open":"268.61","close":"268.61","value":"268.61","low":"268.6","high":"268.61","ts":"1788007200"},{"volume":"469","open":"268.61","close":"268.61","value":"268.61","low":"268.6","high":"268.61","ts":"1788007500"},{"volume":"221","open":"268.6","close":"268.61","value":"268.61","low":"268.6","high":"268.61","ts":"1788007800"},{"volume":"10182","open":"268.61","close":"268.6","value":"268.6","low":"268.6","high":"268.61","ts":"1788008100"},{"volume":"1763","open":"268.61","close":"268.6","value":"268.6","low":"268.6","high":"268.61","ts":"1788008400"},{"volume":"224","open":"268.61","close":"268.61","value":"268.61","low":"268.6","high":"268.61","ts":"1788008700"},{"volume":"26040","open":"268.61","close":"268.61","value":"268.61","low":"268.6","high":"268.61","ts":"1788009000"},{"volume":"240","open":"268.61","close":"268.61","value":"268.61","low":"268.6","high":"268.61","ts":"1788009300"},{"volume":"246","open":"268.61","close":"268.61","value":"268.61","low":"268.6","high":"268.61","ts":"1788009600"},{"volume":"142","open":"268.61","close":"268.61","value":"268.61","low":"268.6","high":"268.61","ts":"1788009900"},{"volume":"77","open":"268.61","close":"268.61","value":"268.61","low":"268.6","high":"268.61","ts":"1788010200"},{"volume":"118","open":"268.6","close":"268.61","value":"268.61","low":"268.6","high":"268.61","ts":"1788010500"},{"volume":"3159","open":"268.61","close":"268.61","value":"268.61","low":"268.6","high":"268.61","ts":"1788010800"},{"volume":"18994","open":"268.61","close":"268.72","value":"268.72","low":"268.61","high":"268.76","ts":"1788011100"},{"volume":"97","open":"268.74","close":"268.74","value":"268.74","low":"268.67","high":"268.74","ts":"1788011400"},{"volume":"192","open":"268.68","close":"268.7","value":"268.7","low":"268.68","high":"268.74","ts":"1788011700"},{"volume":"180","open":"268.72","close":"268.71","value":"268.71","low":"268.71","high":"268.74","ts":"1788012000"},{"volume":"352","open":"268.73","close":"268.72","value":"268.72","low":"268.7","high":"268.73","ts":"1788012300"},{"volume":"27","open":"268.7","close":"268.71","value":"268.71","low":"268.7","high":"268.71","ts":"1788012600"},{"volume":"4188","open":"268.74","close":"268.68","value":"268.68","low":"268.68","high":"268.74","ts":"1788012900"},{"volume":"106","open":"268.67","close":"268.67","value":"268.67","low":"268.64","high":"268.67","ts":"1788013200"},{"volume":"817","open":"268.62","close":"268.62","value":"268.62","low":"268.61","high":"268.62","ts":"1788013500"},{"volume":"112","open":"268.61","close":"268.62","value":"268.62","low":"268.61","high":"268.62","ts":"1788013800"},{"volume":"388","open":"268.61","close":"268.61","value":"268.61","low":"268.6","high":"268.61","ts":"1788014100"},{"volume":"2009","open":"268.66","close":"268.62","value":"268.62","low":"268.61","high":"268.66","ts":"1788014400"},{"volume":"4472","open":"268.62","close":"268.61","value":"268.61","low":"268.6","high":"268.62","ts":"1788014700"},{"volume":"1088","open":"268.61","close":"268.61","value":"268.61","low":"268.6","high":"268.61","ts":"1788015000"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"179","open":"272.2","close":"272.2","value":"272.2","low":"272.2","high":"272.23","ts":"1787407200"},{"volume":"15563","open":"271.92","close":"272.1","value":"272.1","low":"271.89","high":"272.11","ts":"1787410800"},{"volume":"2248","open":"272.1","close":"272.1","value":"272.1","low":"272.1","high":"272.1","ts":"1787464800"},{"volume":"12617","open":"271.18","close":"271.3","value":"271.3","low":"271.16","high":"271.31","ts":"1787468400"},{"volume":"1112","open":"271.34","close":"271.31","value":"271.31","low":"271.31","high":"271.34","ts":"1787472000"},{"volume":"79","open":"271.15","close":"271.16","value":"271.16","low":"271.15","high":"271.17","ts":"1787475600"},{"volume":"82","open":"271.55","close":"271.55","value":"271.55","low":"271.54","high":"271.55","ts":"1787479200"},{"volume":"83","open":"271.36","close":"271.36","value":"271.36","low":"271.34","high":"271.36","ts":"1787482800"},{"volume":"93","open":"271.46","close":"271.46","value":"271.46","low":"271.44","high":"271.46","ts":"1787486400"},{"volume":"24190","open":"271.55","close":"271.53","value":"271.53","low":"271.31","high":"271.57","ts":"1787490000"},{"volume":"750","open":"271.02","close":"271.01","value":"271.01","low":"271","high":"271.02","ts":"1787493600"},{"volume":"4510","open":"271.05","close":"271.07","value":"271.07","low":"271","high":"271.07","ts":"1787497200"},{"volume":"6544","open":"270.87","close":"270.87","value":"270.87","low":"270.87","high":"270.87","ts":"1787540400"},{"volume":"5759","open":"269.84","close":"269.75","value":"269.75","low":"269.7","high":"269.84","ts":"1787544000"},{"volume":"11740","open":"269.62","close":"269.58","value":"269.58","low":"269.5","high":"269.62","ts":"1787547600"},{"volume":"26246","open":"268.97","close":"268.82","value":"268.82","low":"268.74","high":"268.98","ts":"1787551200"},{"volume":"37242","open":"269.08","close":"268.98","value":"268.98","low":"268.95","high":"269.09","ts":"1787554800"},{"volume":"11298","open":"269.21","close":"269.26","value":"269.26","low":"269.2","high":"269.29","ts":"1787558400"},{"volume":"1615","open":"269.51","close":"269.47","value":"269.47","low":"269.47","high":"269.51","ts":"1787562000"},{"volume":"5057","open":"269.48","close":"269.49","value":"269.49","low":"269.43","high":"269.49","ts":"1787565600"},{"volume":"1096","open":"268.68","close":"268.68","value":"268.68","low":"268.68","high":"268.69","ts":"1787569200"},{"volume":"8481","open":"268.06","close":"268.06","value":"268.06","low":"268.05","high":"268.07","ts":"1787572800"},{"volume":"11238","open":"267.5","close":"267.54","value":"267.54","low":"267.5","high":"267.55","ts":"1787576400"},{"volume":"136884","open":"269.61","close":"269.7","value":"269.7","low":"269.51","high":"269.7","ts":"1787580000"},{"volume":"1930","open":"269.16","close":"269.16","value":"269.16","low":"269.16","high":"269.16","ts":"1787583600"},{"volume":"38658","open":"270.33","close":"270.31","value":"270.31","low":"270.2","high":"270.33","ts":"1787587200"},{"volume":"24074","open":"270.08","close":"269.95","value":"269.95","low":"269.95","high":"270.08","ts":"1787590800"},{"volume":"344","open":"270.19","close":"270.19","value":"270.19","low":"270.18","high":"270.19","ts":"1787594400"},{"volume":"4029","open":"269.71","close":"269.64","value":"269.64","low":"269.64","high":"269.71","ts":"1787598000"},{"volume":"5218","open":"269.48","close":"269.52","value":"269.52","low":"269.46","high":"269.62","ts":"1787601600"},{"volume":"5575","open":"269.69","close":"269.69","value":"269.69","low":"269.69","high":"269.69","ts":"1787626800"},{"volume":"2897","open":"271.55","close":"271.52","value":"271.52","low":"271.5","high":"271.58","ts":"1787630400"},{"volume":"1354","open":"271.11","close":"271.15","value":"271.15","low":"271.07","high":"271.18","ts":"1787634000"},{"volume":"42603","open":"271.1","close":"271.06","value":"271.06","low":"271.05","high":"271.1","ts":"1787637600"},{"volume":"17602","open":"269.31","close":"269.31","value":"269.31","low":"269.3","high":"269.32","ts":"1787641200"},{"volume":"384530","open":"270.41","close":"270.47","value":"270.47","low":"270.24","high":"270.87","ts":"1787644800"},{"volume":"7441","open":"269.44","close":"269.45","value":"269.45","low":"269.44","high":"269.45","ts":"1787648400"},{"volume":"5128","open":"269.37","close":"269.32","value":"269.32","low":"269.31","high":"269.4","ts":"1787652000"},{"volume":"3272","open":"269.86","close":"269.89","value":"269.89","low":"269.79","high":"269.9","ts":"1787655600"},{"volume":"10807","open":"270.52","close":"270.43","value":"270.43","low":"270.42","high":"270.52","ts":"1787659200"},{"volume":"3480","open":"269.9","close":"269.95","value":"269.95","low":"269.88","high":"269.98","ts":"1787662800"},{"volume":"70516","open":"273.94","close":"274.33","value":"274.33","low":"273.87","high":"274.34","ts":"1787666400"},{"volume":"1022","open":"271.65","close":"271.65","value":"271.65","low":"271.65","high":"271.65","ts":"1787670000"},{"volume":"245693","open":"271.16","close":"271.01","value":"271.01","low":"271","high":"271.24","ts":"1787673600"},{"volume":"441","open":"272.03","close":"272.02","value":"272.02","low":"272.01","high":"272.03","ts":"1787677200"},{"volume":"7592","open":"271.96","close":"271.99","value":"271.99","low":"271.93","high":"272","ts":"1787680800"},{"volume":"76469","open":"271.42","close":"271.31","value":"271.31","low":"271.29","high":"271.42","ts":"1787684400"},{"volume":"3580","open":"271.71","close":"271.7","value":"271.7","low":"271.63","high":"271.76","ts":"1787688000"},{"volume":"45480","open":"271","close":"271","value":"271","low":"271","high":"271","ts":"1787713200"},{"volume":"10110","open":"270.05","close":"270.09","value":"270.09","low":"270.05","high":"270.17","ts":"1787716800"},{"volume":"2858","open":"270","close":"270","value":"270","low":"270","high":"270.01","ts":"1787720400"},{"volume":"1269","open":"269.67","close":"269.64","value":"269.64","low":"269.56","high":"269.7","ts":"1787724000"},{"volume":"1713","open":"269.6","close":"269.61","value":"269.61","low":"269.6","high":"269.62","ts":"1787727600"},{"volume":"15942","open":"270.13","close":"270.28","value":"270.28","low":"270.09","high":"270.28","ts":"1787731200"},{"volume":"8520","open":"270.04","close":"270","value":"270","low":"270","high":"270.08","ts":"1787734800"},{"volume":"4739","open":"269.09","close":"269.03","value":"269.03","low":"269.01","high":"269.11","ts":"1787738400"},{"volume":"50535","open":"267.89","close":"267.89","value":"267.89","low":"267.8","high":"267.9","ts":"1787742000"},{"volume":"9851","open":"267.19","close":"267.14","value":"267.14","low":"267.11","high":"267.2","ts":"1787745600"},{"volume":"11893","open":"268.19","close":"268.02","value":"268.02","low":"268.02","high":"268.19","ts":"1787749200"},{"volume":"20548","open":"268.6","close":"268.73","value":"268.73","low":"268.6","high":"268.8","ts":"1787752800"},{"volume":"3693","open":"267.8","close":"267.8","value":"267.8","low":"267.8","high":"267.8","ts":"1787756400"},{"volume":"4849","open":"267.16","close":"267.1","value":"267.1","low":"267.09","high":"267.16","ts":"1787760000"},{"volume":"1053","open":"267.07","close":"267.06","value":"267.06","low":"267.05","high":"267.07","ts":"1787763600"},{"volume":"6554","open":"267.06","close":"267.03","value":"267.03","low":"267.02","high":"267.06","ts":"1787767200"},{"volume":"1907","open":"266.87","close":"266.88","value":"266.88","low":"266.86","high":"266.9","ts":"1787770800"},{"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":"13919","open":"268.61","close":"268.6","value":"268.6","low":"268.6","high":"268.61","ts":"1788004800"},{"volume":"156178","open":"268.61","close":"268.7","value":"268.7","low":"268.6","high":"268.79","ts":"1788008400"},{"volume":"49449","open":"268.74","close":"268.61","value":"268.61","low":"268.6","high":"268.76","ts":"1788012000"}]},{"range":"month","tabText":"Месяц","data":[{"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":"1354331","open":"268.14","close":"268.61","value":"268.61","low":"268","high":"269.25","ts":"1787950800"}]},{"range":"year","tabText":"Год","data":[{"volume":"14855695","open":"311.18","close":"310.04","value":"310.04","low":"308.95","high":"311.82","ts":"1756414800"},{"volume":"780762","open":"309.99","close":"309.92","value":"309.92","low":"309.71","high":"310.54","ts":"1756501200"},{"volume":"1093718","open":"309.92","close":"310.99","value":"310.99","low":"309.92","high":"311.24","ts":"1756587600"},{"volume":"11045087","open":"310.86","close":"309.2","value":"309.2","low":"308.82","high":"312.5","ts":"1756674000"},{"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":"1354331","open":"268.14","close":"268.61","value":"268.61","low":"268","high":"269.25","ts":"1787950800"}]},{"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"}]}],"initialActiveTab":"month","assetName":"СберБанк","ticker":"SBER","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"3 468 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[3598.5,3598.5,3592,3513,3467.5,3493.5,3519.5,3472,3574,3570,3537,3519.5,3451,3445,3469.5,3466,3489,3475,3474.5,3464.5,3475,3468],"halfYearValue":[4531,4531,4564,4564,4244.5,4244.5,4290,4290,4290,4146,4146,4087,4087,3534,3534,3534,3457,3457,4039.5,4039.5,3468,3468],"allTimeValue":[4148.5,3758,4092,3940.5,4247,4282.5,4080,3822.5,4064,4202,4438.5,4650.5,4531,4564,4244.5,4290,4146,4087,3534,3457,4039.5,3468],"monthValue":[3964,3882.5,3974,3963,4043.5,4039.5,3995.5,4008,3999.5,3968,3824,3683,3592,3725.5,3602,3641.5,3586.5,3483,3570,3456,3456,3468],"yearValue":[4282.5,4210,3764,4169.5,4085,4145,4297,4529.5,4741.5,4604.5,4806,4511,4275.5,4278,4071,4066,3970.5,3749,3595,3905,4008,3468],"dayValue":[3460.5,3465,3472,3466,3455.5,3459,3461,3464,3465,3456,3469,3470.5,3476,3473.5,3472.5,3473.5,3471.5,3469,3467.5,3467.5,3467.5,3468],"quarterValue":[4146,4146,4146,4087,4087,4087,4087,3534,3534,3534,3534,3457,3457,3457,3457,4039.5,4039.5,4039.5,4039.5,3468,3468,3468]},"url":"/finance/quote/moex/ydex","deltaByPeriod":{"dayDelta":{"absoluteDelta":"12 ₽","relativeDelta":"0,35%","direction":"positive"},"weekDelta":{"absoluteDelta":"−130,50 ₽","relativeDelta":"−3,63%","direction":"negative"},"monthDelta":{"absoluteDelta":"−496 ₽","relativeDelta":"−12,51%","direction":"negative"},"yearDelta":{"absoluteDelta":"−814,50 ₽","relativeDelta":"−19,02%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−680,50 ₽","relativeDelta":"−16,4%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"85,5 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[83.95,83.57,83.51,82.25,82.25,83.13,83.72,82.9,85.49,85.01,83.99,83.82,82.57,82.01,84.85,84.68,85.17,84.33,86.72,85.29,85.45,85.5],"halfYearValue":[122.95,122.95,122.95,122.95,125.78,125.78,125.78,125.78,125.78,125.78,125.78,98.02,98.02,98.02,98.02,98.02,98.02,98.02,85.5,85.5,85.5,85.5],"allTimeValue":[275.36,311.54,169.65,198.78,150.21,150.33,134.88,136.8,149.13,232.04,217.68,228.14,163.52,170.39,128.71,139.44,118.9,127.8,122.95,125.78,98.02,85.5],"monthValue":[92.34,91.81,94.12,93.15,95.41,93.19,93.55,93.67,93.39,91.68,88.53,84.59,83.16,84.86,82.87,84.78,83.6,83.09,85.01,82.34,85.09,85.5],"yearValue":[135.88,126.19,116.07,124.74,117.12,126,127.44,127.83,123.42,125.59,127.87,129.38,133.27,127.56,120.39,119.01,115.4,101.91,93.2,93.22,93.53,85.5],"dayValue":[84.88,84.6,85.23,85.31,85.32,85.09,85.05,85.15,85.17,85.13,85.46,85.53,85.6,85.52,85.43,85.51,85.5,85.52,85.48,85.47,85.46,85.5],"quarterValue":[125.78,125.78,125.78,125.78,125.78,125.78,98.02,98.02,98.02,98.02,98.02,98.02,98.02,98.02,98.02,98.02,85.5,85.5,85.5,85.5,85.5,85.5]},"url":"/finance/quote/moex/gazp","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,41 ₽","relativeDelta":"0,48%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,55 ₽","relativeDelta":"1,85%","direction":"positive"},"monthDelta":{"absoluteDelta":"−6,84 ₽","relativeDelta":"−7,41%","direction":"negative"},"yearDelta":{"absoluteDelta":"−50,38 ₽","relativeDelta":"−37,08%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−189,86 ₽","relativeDelta":"−68,95%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"249,54 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[254.02,253.1,252.78,249.24,248.88,249.08,250.22,249.98,254.5,254.16,251.62,250.6,248.54,248.34,252.2,251.74,252.68,251.88,251.82,249.06,249.76,249.54],"halfYearValue":[335.56,335.56,335.56,338.2,338.2,338.2,338.2,305.36,305.36,305.36,305.36,296.76,296.76,296.76,296.76,229.54,229.54,229.54,229.54,249.54,249.54,249.54],"allTimeValue":[120.6,84.3,185.64,456,677.86,227,262.5,264,335.3,308.6,261.95,304.7,340.1,311.4,297.46,319.6,335.56,338.2,305.36,296.76,229.54,249.54],"monthValue":[267.4,264.82,272.32,272.58,279.3,280.58,278.82,279.18,278.88,277.84,264.8,255.16,252.76,260.14,254.28,257.24,253,248.48,254.16,248.64,249.1,249.54],"yearValue":[333.48,318.34,305.22,315.36,296.84,307.52,318.1,325.36,328.98,334,350.6,337.46,321.92,326.48,309.8,309.78,297.7,268.32,248.48,264.76,277.84,249.54],"dayValue":[249.58,249,249.14,249.34,249.14,249.24,248.96,248.98,248.98,249.1,249.52,249.56,249.88,249.72,249.76,249.8,249.86,249.4,249.58,249.58,249.58,249.54],"quarterValue":[305.36,305.36,305.36,305.36,296.76,296.76,296.76,296.76,296.76,296.76,296.76,229.54,229.54,229.54,229.54,229.54,229.54,229.54,249.54,249.54,249.54,249.54]},"url":"/finance/quote/moex/t","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,44 ₽","relativeDelta":"0,18%","direction":"positive"},"weekDelta":{"absoluteDelta":"−4,48 ₽","relativeDelta":"−1,76%","direction":"negative"},"monthDelta":{"absoluteDelta":"−17,86 ₽","relativeDelta":"−6,68%","direction":"negative"},"yearDelta":{"absoluteDelta":"−83,94 ₽","relativeDelta":"−25,17%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"128,94 ₽","relativeDelta":"106,92%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"35,18 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[36.76,36.52,36.34,36.91,36.48,36.26,36.29,35.58,36.31,36.39,35.8,35.28,34.66,34.26,35.2,35.17,35.7,35.04,35.26,35.16,35.27,35.18],"halfYearValue":[74.04,74.04,74.04,74.04,59.15,59.15,59.15,59.15,59.15,59.15,59.15,41.47,41.47,41.47,41.47,41.47,41.47,41.47,35.18,35.18,35.18,35.18],"allTimeValue":[114,707.98,514,197.1,37.5,64.25,144.01,139.2,62.13,81.3,124.2,95.71,188.6,277.09,106.53,91.02,72.44,76.86,74.04,59.15,41.47,35.18],"monthValue":[37.13,39.1,41.9,40.32,41.14,40.21,39.21,39.91,40.83,39.14,37.36,37.07,36.06,37.83,36.98,37.41,36.45,36.22,36.39,34.71,35.05,35.18],"yearValue":[81.58,79.61,67.33,72.44,66.11,70.29,77.27,74.65,73.69,73.8,74.95,73.39,66.63,64.98,58.22,56.24,46.82,42.53,35.05,35.77,41.33,35.18],"dayValue":[34.93,35.02,35.19,35.14,35.08,35.07,35.1,35.15,35.17,35.05,35.14,35.19,35.3,35.33,35.25,35.28,35.19,35.17,35.13,35.14,35.19,35.18],"quarterValue":[59.15,59.15,59.15,59.15,59.15,59.15,41.47,41.47,41.47,41.47,41.47,41.47,41.47,41.47,41.47,41.47,35.18,35.18,35.18,35.18,35.18,35.18]},"url":"/finance/quote/moex/mtlr","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,13 ₽","relativeDelta":"0,37%","direction":"positive"},"weekDelta":{"absoluteDelta":"−1,58 ₽","relativeDelta":"−4,3%","direction":"negative"},"monthDelta":{"absoluteDelta":"−1,95 ₽","relativeDelta":"−5,25%","direction":"negative"},"yearDelta":{"absoluteDelta":"−46,40 ₽","relativeDelta":"−56,88%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−78,82 ₽","relativeDelta":"−69,14%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"268,61 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[272.2,271.16,271.01,268.98,268.06,269.95,271.52,269.32,271.65,271.7,269.61,268.02,267.03,266,269.06,269.79,269.85,268.62,268.98,267.82,268.66,268.61],"halfYearValue":[313.58,316.39,320.16,314.48,317.87,320.91,327.39,320.58,326.95,323.25,322.3,322.92,322.22,301.93,308.09,298.66,277.02,267.6,281.39,286.2,273.33,268.61],"allTimeValue":[49.65,84.81,46.06,109.53,84.4,103.42,67,137.37,237.69,248.29,273.58,200.5,141.78,270.1,279.4,304.72,293.31,305.23,302.9,324.75,301.92,268.61],"monthValue":[275.7,273.4,281.39,284.6,287.69,284.75,283.65,284.14,284.3,283.99,277.51,273.4,271,276.32,271.11,273.33,271.07,269.52,271.7,267.3,268.14,268.61],"yearValue":[310.04,303.97,285.22,300.91,294.27,305.87,303.86,302.55,304.03,301.45,314.16,316.65,314.22,322.16,320.58,323.25,322.19,307.21,294.54,267.6,286.2,268.61],"dayValue":[267.44,268.21,268.38,268.79,268.47,268.3,268.2,268.06,268,268.14,268.62,268.76,268.79,268.71,268.62,268.68,268.86,268.69,268.61,268.61,268.71,268.61],"quarterValue":[321.47,322.92,320,322.22,320.25,301.93,299.18,308.09,300.76,298.66,292.8,277.02,260.99,267.6,272.48,281.39,282.5,286.2,271,273.33,271.7,268.61]},"url":"/finance/quote/moex/sber","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,47 ₽","relativeDelta":"0,18%","direction":"positive"},"weekDelta":{"absoluteDelta":"−3,59 ₽","relativeDelta":"−1,32%","direction":"negative"},"monthDelta":{"absoluteDelta":"−7,09 ₽","relativeDelta":"−2,57%","direction":"negative"},"yearDelta":{"absoluteDelta":"−41,43 ₽","relativeDelta":"−13,36%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"218,96 ₽","relativeDelta":"441,01%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"17:55","dateInfo":"29.08.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"268,61 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 17:55, дата 29.08.2026","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":"0,47 ₽","relativeDelta":"0,18%","direction":"positive"},"weekDelta":{"absoluteDelta":"−3,59 ₽","relativeDelta":"−1,32%","direction":"negative"},"monthDelta":{"absoluteDelta":"−7,09 ₽","relativeDelta":"−2,57%","direction":"negative"},"yearDelta":{"absoluteDelta":"−41,43 ₽","relativeDelta":"−13,36%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"218,96 ₽","relativeDelta":"441,01%","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"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"7juDXQUMelyaAVWiIXiDng==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"bthaw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"btha3":{"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":"460 предложений от 84 банков","text":"460 предложений от 84 банков","buttonText":"Подобрать","title":"Вклады до 34,3%","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=1788016130781118-11804199093485797338-balancer-l7leveler-kubr-yp-klg-240-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.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.mdst.yandex.net/get-finsearch/1414267/bank_228_46635c26.jpg/180x112","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":"bthaw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"btha4":{"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":"bthaw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"},"btha5":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"bthaw08-0-1"},"ui":"desktop","service":"finance","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}