Стоимость акции Самолета (SMLT) за последний месяц опустилась на 184,80 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
SMLTСамолетБиржа MOEX, время открытия 23:20, дата 11.06.2026
{"2rhn0":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","iframeUrl":"https://yandex.ru/favs?isIframeMode=1&favoritesTheme=products&lr=213&from=desktop_header"}},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BSMLT%26ncrnd%3D53041","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%2BSMLT%26ncrnd%3D53041&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":"1781210695690973-2979115989106157979-db7ezcspfmi4cig7-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}]},"context":{"query":"котировки SMLT","reqid":"1781210695690973-2979115989106157979-db7ezcspfmi4cig7-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки SMLT\"}","selectedTabId":"finance","counters":{"type":"b","data":{"$header":"2rhnz000","logo":"2rhnz001","advanced-search":"2rhnz002","login":"2rhnz004","usermenu":"2rhnz005","market-cart":"2rhnz007","more-button":"2rhnz008","cbir":"2rhnz009","clear":"2rhnz00a","submit":"2rhnz00b","alice":"2rhnz00c","favorites":"2rhnz00d","weather-informer":"2rhnz00e","$navigation":"2rhnz00f","item":"2rhnz01i","tab-search":"2rhnz011","tab-alice_chat":"2rhnz013","tab-finance":"2rhnz015","tab-images":"2rhnz017","tab-video":"2rhnz019","tab-maps":"2rhnz01b","tab-shopping":"2rhnz01d","tab-realty":"2rhnz01f","tab-translate":"2rhnz01h","tab-all":"2rhnz01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"8061579791781210695"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"2rhnw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"2rhn1":{"state":{"title":"Акции Самолет (SMLT)","subtitle":"Стоимость акции Самолета (SMLT) за последний месяц опустилась на 184,80 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":"2rhnw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"2rhn2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"2325","open":"414.4","close":"414.4","value":"414.4","low":"414.4","high":"414.6","ts":"1781122500"},{"volume":"24360","open":"415","close":"414.2","value":"414.2","low":"414","high":"415","ts":"1781122800"},{"volume":"13761","open":"414.4","close":"415.2","value":"415.2","low":"414","high":"415.4","ts":"1781123100"},{"volume":"2831","open":"413.6","close":"414.2","value":"414.2","low":"413.6","high":"414.2","ts":"1781123400"},{"volume":"6537","open":"414","close":"414.6","value":"414.6","low":"414","high":"414.6","ts":"1781123700"},{"volume":"13688","open":"412.2","close":"412.6","value":"412.6","low":"412.2","high":"412.8","ts":"1781124000"},{"volume":"26812","open":"413.8","close":"413.2","value":"413.2","low":"413","high":"414.8","ts":"1781124300"},{"volume":"6531","open":"413.2","close":"413.2","value":"413.2","low":"413.2","high":"413.2","ts":"1781150100"},{"volume":"14289","open":"411","close":"411.2","value":"411.2","low":"410.6","high":"412","ts":"1781150400"},{"volume":"15993","open":"413.6","close":"414.4","value":"414.4","low":"413.6","high":"414.6","ts":"1781150700"},{"volume":"180558","open":"420.8","close":"425","value":"425","low":"420.6","high":"425","ts":"1781151000"},{"volume":"78018","open":"424.4","close":"422.6","value":"422.6","low":"422.2","high":"426.2","ts":"1781151300"},{"volume":"14785","open":"421.8","close":"422.2","value":"422.2","low":"421.2","high":"422.6","ts":"1781151600"},{"volume":"202794","open":"427.6","close":"428.6","value":"428.6","low":"426.4","high":"430","ts":"1781151900"},{"volume":"149398","open":"431.8","close":"429.4","value":"429.4","low":"428","high":"432","ts":"1781152200"},{"volume":"60652","open":"429.4","close":"430.4","value":"430.4","low":"429.2","high":"431.8","ts":"1781152500"},{"volume":"66818","open":"439.6","close":"442.4","value":"442.4","low":"438.4","high":"442.4","ts":"1781152800"},{"volume":"44693","open":"441","close":"441.4","value":"441.4","low":"440","high":"441.8","ts":"1781153100"},{"volume":"86175","open":"438.4","close":"436.2","value":"436.2","low":"435.8","high":"438.8","ts":"1781153400"},{"volume":"41545","open":"436.6","close":"436.6","value":"436.6","low":"436.4","high":"437","ts":"1781153700"},{"volume":"281576","open":"433.2","close":"428.4","value":"428.4","low":"427.4","high":"433.4","ts":"1781154000"},{"volume":"170589","open":"422.8","close":"423.8","value":"423.8","low":"419.6","high":"423.8","ts":"1781154300"},{"volume":"78651","open":"421.8","close":"420.4","value":"420.4","low":"419.8","high":"422","ts":"1781154600"},{"volume":"83325","open":"421.2","close":"422","value":"422","low":"421","high":"424.2","ts":"1781154900"},{"volume":"26724","open":"422.6","close":"422.4","value":"422.4","low":"421.8","high":"422.6","ts":"1781155200"},{"volume":"12376","open":"423.2","close":"423.6","value":"423.6","low":"423.2","high":"424.4","ts":"1781155500"},{"volume":"189914","open":"425.8","close":"429","value":"429","low":"425.4","high":"432.6","ts":"1781155800"},{"volume":"56742","open":"428.6","close":"427.2","value":"427.2","low":"426.2","high":"428.8","ts":"1781156100"},{"volume":"25181","open":"427.4","close":"426.8","value":"426.8","low":"425.4","high":"427.4","ts":"1781156400"},{"volume":"19376","open":"427.6","close":"426","value":"426","low":"426","high":"428","ts":"1781156700"},{"volume":"11914","open":"427.2","close":"427.6","value":"427.6","low":"426","high":"427.6","ts":"1781157000"},{"volume":"75528","open":"428.8","close":"429.8","value":"429.8","low":"428.4","high":"431","ts":"1781157300"},{"volume":"38910","open":"421.8","close":"422.4","value":"422.4","low":"421.4","high":"422.4","ts":"1781157600"},{"volume":"36713","open":"424.8","close":"425.6","value":"425.6","low":"424.4","high":"426.2","ts":"1781157900"},{"volume":"28718","open":"422","close":"421.2","value":"421.2","low":"421","high":"422.4","ts":"1781158200"},{"volume":"19621","open":"423.4","close":"421.6","value":"421.6","low":"421.2","high":"424.4","ts":"1781158500"},{"volume":"22521","open":"422.8","close":"425.4","value":"425.4","low":"422.8","high":"425.4","ts":"1781158800"},{"volume":"17153","open":"425.6","close":"424","value":"424","low":"423.8","high":"425.6","ts":"1781159100"},{"volume":"8565","open":"425","close":"423.8","value":"423.8","low":"423.4","high":"425.2","ts":"1781159400"},{"volume":"25781","open":"426.6","close":"426.4","value":"426.4","low":"426.4","high":"427","ts":"1781159700"},{"volume":"31312","open":"424","close":"422.6","value":"422.6","low":"422.4","high":"424.8","ts":"1781160000"},{"volume":"11236","open":"424.4","close":"423.6","value":"423.6","low":"423.4","high":"424.6","ts":"1781160300"},{"volume":"43535","open":"422","close":"421.4","value":"421.4","low":"420.4","high":"422.6","ts":"1781160600"},{"volume":"19533","open":"420","close":"420","value":"420","low":"419.2","high":"420.6","ts":"1781160900"},{"volume":"116586","open":"414","close":"415.6","value":"415.6","low":"413.6","high":"417.4","ts":"1781161200"},{"volume":"19611","open":"415.4","close":"417","value":"417","low":"415.2","high":"417","ts":"1781161500"},{"volume":"30312","open":"415.8","close":"415","value":"415","low":"415","high":"416.4","ts":"1781161800"},{"volume":"15801","open":"416.6","close":"416.4","value":"416.4","low":"416","high":"416.6","ts":"1781162100"},{"volume":"33022","open":"417.6","close":"417.4","value":"417.4","low":"417","high":"419","ts":"1781162400"},{"volume":"32051","open":"416.4","close":"416.8","value":"416.8","low":"415.8","high":"417.6","ts":"1781162700"},{"volume":"31623","open":"417.8","close":"418.4","value":"418.4","low":"417.6","high":"418.6","ts":"1781163000"},{"volume":"8058","open":"417","close":"417.6","value":"417.6","low":"416.6","high":"417.6","ts":"1781163300"},{"volume":"12727","open":"416.4","close":"417.2","value":"417.2","low":"416.2","high":"417.4","ts":"1781163600"},{"volume":"23039","open":"414.4","close":"414.6","value":"414.6","low":"414.2","high":"415.2","ts":"1781163900"},{"volume":"4391","open":"415.4","close":"415.6","value":"415.6","low":"415","high":"415.6","ts":"1781164200"},{"volume":"113343","open":"423.6","close":"425.6","value":"425.6","low":"422.6","high":"425.8","ts":"1781164500"},{"volume":"30027","open":"422.4","close":"422.4","value":"422.4","low":"422.2","high":"423","ts":"1781164800"},{"volume":"13750","open":"425.2","close":"424.4","value":"424.4","low":"424","high":"425.4","ts":"1781165100"},{"volume":"12629","open":"423.4","close":"423","value":"423","low":"423","high":"424.2","ts":"1781165400"},{"volume":"41777","open":"420","close":"418.6","value":"418.6","low":"418.2","high":"420.6","ts":"1781165700"},{"volume":"19771","open":"420","close":"419.4","value":"419.4","low":"419.2","high":"420.6","ts":"1781166000"},{"volume":"22032","open":"419.4","close":"419.2","value":"419.2","low":"419","high":"420.2","ts":"1781166300"},{"volume":"41818","open":"418.2","close":"417.8","value":"417.8","low":"417.6","high":"419","ts":"1781166600"},{"volume":"165991","open":"415.8","close":"414.2","value":"414.2","low":"413.2","high":"416.2","ts":"1781166900"},{"volume":"148148","open":"411","close":"410","value":"410","low":"408.8","high":"411","ts":"1781167200"},{"volume":"123857","open":"412","close":"413","value":"413","low":"411","high":"413.8","ts":"1781167500"},{"volume":"51930","open":"409","close":"410","value":"410","low":"408.6","high":"411","ts":"1781167800"},{"volume":"27657","open":"410","close":"411.2","value":"411.2","low":"409.4","high":"412","ts":"1781168100"},{"volume":"53910","open":"411.8","close":"411.2","value":"411.2","low":"411","high":"413.4","ts":"1781168400"},{"volume":"28845","open":"411","close":"413.2","value":"413.2","low":"410.4","high":"414","ts":"1781168700"},{"volume":"5958","open":"411","close":"411.2","value":"411.2","low":"411","high":"412","ts":"1781169000"},{"volume":"14678","open":"408.6","close":"410","value":"410","low":"408.6","high":"410","ts":"1781169300"},{"volume":"13031","open":"410.8","close":"411","value":"411","low":"410.6","high":"411.6","ts":"1781169600"},{"volume":"21601","open":"413","close":"413.6","value":"413.6","low":"412.4","high":"414","ts":"1781169900"},{"volume":"8647","open":"411.6","close":"411.6","value":"411.6","low":"411.4","high":"412","ts":"1781170200"},{"volume":"5346","open":"412.2","close":"412.2","value":"412.2","low":"411.8","high":"412.6","ts":"1781170500"},{"volume":"42203","open":"411","close":"410.6","value":"410.6","low":"409.2","high":"411.2","ts":"1781170800"},{"volume":"7420","open":"410.6","close":"410.4","value":"410.4","low":"410.4","high":"411","ts":"1781171100"},{"volume":"32035","open":"407.4","close":"408.8","value":"408.8","low":"407","high":"409.6","ts":"1781171400"},{"volume":"93784","open":"403.8","close":"403.2","value":"403.2","low":"402.8","high":"404","ts":"1781171700"},{"volume":"48806","open":"405","close":"404","value":"404","low":"403.2","high":"405","ts":"1781172000"},{"volume":"13486","open":"403.4","close":"403.8","value":"403.8","low":"402.6","high":"404","ts":"1781172300"},{"volume":"46561","open":"407.6","close":"406.6","value":"406.6","low":"405.2","high":"407.6","ts":"1781172600"},{"volume":"11618","open":"406.8","close":"406.6","value":"406.6","low":"406.4","high":"407","ts":"1781172900"},{"volume":"7903","open":"406.8","close":"406.8","value":"406.8","low":"406","high":"407","ts":"1781173200"},{"volume":"15765","open":"404.8","close":"405","value":"405","low":"404.4","high":"405.4","ts":"1781173500"},{"volume":"4642","open":"406.4","close":"406.2","value":"406.2","low":"406.2","high":"406.8","ts":"1781173800"},{"volume":"21097","open":"406.4","close":"406.8","value":"406.8","low":"406.4","high":"407.4","ts":"1781174100"},{"volume":"89170","open":"404.2","close":"401.8","value":"401.8","low":"401","high":"404.2","ts":"1781174400"},{"volume":"71259","open":"397.8","close":"398.8","value":"398.8","low":"397.6","high":"399.4","ts":"1781174700"},{"volume":"41016","open":"398.4","close":"399","value":"399","low":"397.4","high":"399.2","ts":"1781175000"},{"volume":"48825","open":"399.8","close":"397.8","value":"397.8","low":"397.2","high":"399.8","ts":"1781175300"},{"volume":"36691","open":"396","close":"396.6","value":"396.6","low":"395.8","high":"396.8","ts":"1781175600"},{"volume":"24818","open":"395.6","close":"395.8","value":"395.8","low":"395.2","high":"396.2","ts":"1781175900"},{"volume":"183832","open":"397","close":"397.4","value":"397.4","low":"396.8","high":"398.6","ts":"1781176200"},{"volume":"52227","open":"397.6","close":"396.4","value":"396.4","low":"395.6","high":"398","ts":"1781176500"},{"volume":"20716","open":"397.6","close":"398.6","value":"398.6","low":"397.6","high":"399","ts":"1781176800"},{"volume":"6371","open":"397.6","close":"398","value":"398","low":"397.6","high":"398.6","ts":"1781177100"},{"volume":"45193","open":"393.2","close":"393.4","value":"393.4","low":"392.8","high":"393.6","ts":"1781177400"},{"volume":"61541","open":"393","close":"393.6","value":"393.6","low":"393","high":"394","ts":"1781177700"},{"volume":"21508","open":"395","close":"394.8","value":"394.8","low":"394.6","high":"395.6","ts":"1781178000"},{"volume":"109350","open":"393.4","close":"392.4","value":"392.4","low":"391.4","high":"393.8","ts":"1781178300"},{"volume":"9229","open":"394.6","close":"394.2","value":"394.2","low":"394","high":"395","ts":"1781178600"},{"volume":"14867","open":"393","close":"393.4","value":"393.4","low":"392.8","high":"393.8","ts":"1781178900"},{"volume":"8027","open":"396.2","close":"396.2","value":"396.2","low":"395.4","high":"396.2","ts":"1781179200"},{"volume":"23275","open":"396.2","close":"395.2","value":"395.2","low":"394.6","high":"396.2","ts":"1781179500"},{"volume":"18856","open":"396","close":"396.8","value":"396.8","low":"395.8","high":"396.8","ts":"1781179800"},{"volume":"8450","open":"396.4","close":"396.4","value":"396.4","low":"396","high":"397","ts":"1781180100"},{"volume":"5897","open":"396.6","close":"396.8","value":"396.8","low":"396.6","high":"397.2","ts":"1781180400"},{"volume":"19002","open":"396.6","close":"395.6","value":"395.6","low":"395.4","high":"396.8","ts":"1781180700"},{"volume":"4818","open":"394.8","close":"395.2","value":"395.2","low":"394.6","high":"395.2","ts":"1781181000"},{"volume":"275288","open":"397.6","close":"403.8","value":"403.8","low":"397.6","high":"404","ts":"1781181300"},{"volume":"190539","open":"409.4","close":"409.6","value":"409.6","low":"408.6","high":"411.8","ts":"1781181600"},{"volume":"35163","open":"404.8","close":"404.8","value":"404.8","low":"404.4","high":"405.6","ts":"1781181900"},{"volume":"27799","open":"404","close":"405","value":"405","low":"403.2","high":"405","ts":"1781182200"},{"volume":"33495","open":"404.2","close":"405.8","value":"405.8","low":"404","high":"406.6","ts":"1781182500"},{"volume":"6675","open":"404","close":"403.8","value":"403.8","low":"403.4","high":"404.2","ts":"1781182800"},{"volume":"24676","open":"403.8","close":"403.4","value":"403.4","low":"402.4","high":"403.8","ts":"1781183100"},{"volume":"4521","open":"403.8","close":"403.2","value":"403.2","low":"403","high":"404","ts":"1781183400"},{"volume":"46462","open":"403","close":"401.2","value":"401.2","low":"401.2","high":"403.4","ts":"1781183700"},{"volume":"22565","open":"400","close":"399.8","value":"399.8","low":"399.8","high":"401","ts":"1781184000"},{"volume":"5989","open":"400.2","close":"399.4","value":"399.4","low":"399.2","high":"400.2","ts":"1781184300"},{"volume":"6751","open":"399.8","close":"399.8","value":"399.8","low":"399.6","high":"400","ts":"1781184600"},{"volume":"69830","open":"400.4","close":"402.8","value":"402.8","low":"400.4","high":"403.8","ts":"1781184900"},{"volume":"13403","open":"401","close":"400.4","value":"400.4","low":"400","high":"401","ts":"1781185200"},{"volume":"2809","open":"401.6","close":"401.8","value":"401.8","low":"401.2","high":"401.8","ts":"1781185500"},{"volume":"3843","open":"401.6","close":"402.2","value":"402.2","low":"401.6","high":"402.2","ts":"1781185800"},{"volume":"5877","open":"400.8","close":"400.8","value":"400.8","low":"400.6","high":"401.2","ts":"1781186100"},{"volume":"77310","open":"405","close":"406.4","value":"406.4","low":"404.6","high":"407","ts":"1781186400"},{"volume":"11161","open":"404.4","close":"404.8","value":"404.8","low":"404","high":"404.8","ts":"1781186700"},{"volume":"9332","open":"404.2","close":"404.6","value":"404.6","low":"404.2","high":"404.8","ts":"1781187000"},{"volume":"4295","open":"404.6","close":"405","value":"405","low":"404.4","high":"405.4","ts":"1781187300"},{"volume":"5496","open":"403.4","close":"404","value":"404","low":"403.4","high":"404.2","ts":"1781187600"},{"volume":"665","open":"403.4","close":"403.8","value":"403.8","low":"403.4","high":"404","ts":"1781187900"},{"volume":"5842","open":"404.4","close":"404.2","value":"404.2","low":"403.8","high":"404.8","ts":"1781188200"},{"volume":"6282","open":"402","close":"403.2","value":"403.2","low":"401.8","high":"403.2","ts":"1781188500"},{"volume":"2122","open":"403.4","close":"402.8","value":"402.8","low":"402.8","high":"403.6","ts":"1781188800"},{"volume":"5038","open":"404.2","close":"404","value":"404","low":"403.8","high":"404.6","ts":"1781189100"},{"volume":"7310","open":"403","close":"403.4","value":"403.4","low":"402.4","high":"403.4","ts":"1781189400"},{"volume":"65532","open":"400.6","close":"399.8","value":"399.8","low":"399.4","high":"400.6","ts":"1781189700"},{"volume":"6674","open":"400.2","close":"399.8","value":"399.8","low":"399.8","high":"400.4","ts":"1781190000"},{"volume":"10878","open":"400.6","close":"401","value":"401","low":"400","high":"401.4","ts":"1781190300"},{"volume":"81824","open":"400","close":"397","value":"397","low":"396","high":"400","ts":"1781190600"},{"volume":"9587","open":"398.8","close":"398.4","value":"398.4","low":"398.4","high":"399.4","ts":"1781190900"},{"volume":"6729","open":"397.8","close":"398.8","value":"398.8","low":"397.4","high":"398.8","ts":"1781191200"},{"volume":"7918","open":"399.8","close":"400","value":"400","low":"399.8","high":"400.2","ts":"1781191500"},{"volume":"9297","open":"398.6","close":"399.2","value":"399.2","low":"398.2","high":"399.2","ts":"1781191800"},{"volume":"4378","open":"399.6","close":"399.4","value":"399.4","low":"399.4","high":"399.8","ts":"1781192100"},{"volume":"5530","open":"399","close":"399.8","value":"399.8","low":"398.4","high":"399.8","ts":"1781192400"},{"volume":"4641","open":"399.8","close":"399.2","value":"399.2","low":"399.2","high":"399.8","ts":"1781192700"},{"volume":"8004","open":"400.2","close":"400.2","value":"400.2","low":"400","high":"400.8","ts":"1781193000"},{"volume":"201","open":"401","close":"401","value":"401","low":"401","high":"401","ts":"1781193300"},{"volume":"6431","open":"399.8","close":"400.2","value":"400.2","low":"399.8","high":"400.2","ts":"1781193600"},{"volume":"2909","open":"399.4","close":"399.8","value":"399.8","low":"399.4","high":"400","ts":"1781193900"},{"volume":"1148","open":"400.2","close":"400","value":"400","low":"399.8","high":"400.2","ts":"1781194200"},{"volume":"2278","open":"400.4","close":"400.2","value":"400.2","low":"400","high":"400.4","ts":"1781194500"},{"volume":"8181","open":"401.6","close":"401.2","value":"401.2","low":"401","high":"401.8","ts":"1781194800"},{"volume":"15194","open":"400.8","close":"400.4","value":"400.4","low":"400","high":"401.4","ts":"1781195100"},{"volume":"11127","open":"400.2","close":"400.4","value":"400.4","low":"400","high":"401.2","ts":"1781195400"},{"volume":"1499","open":"402","close":"401.8","value":"401.8","low":"401.6","high":"402","ts":"1781195700"},{"volume":"2636","open":"402.4","close":"402.6","value":"402.6","low":"402.2","high":"402.8","ts":"1781196000"},{"volume":"7471","open":"402.6","close":"402.8","value":"402.8","low":"402","high":"403","ts":"1781196300"},{"volume":"18984","open":"404.2","close":"404.2","value":"404.2","low":"403.8","high":"404.6","ts":"1781196600"},{"volume":"22279","open":"405","close":"404","value":"404","low":"403.8","high":"405.4","ts":"1781196900"},{"volume":"5205","open":"404.2","close":"403.8","value":"403.8","low":"403.4","high":"404.2","ts":"1781197200"},{"volume":"10139","open":"401.4","close":"401.6","value":"401.6","low":"401","high":"401.8","ts":"1781197500"},{"volume":"10584","open":"401.6","close":"402.2","value":"402.2","low":"401.2","high":"402.2","ts":"1781197800"},{"volume":"700","open":"401.8","close":"402","value":"402","low":"401.8","high":"402.2","ts":"1781198100"},{"volume":"7396","open":"400.4","close":"400.4","value":"400.4","low":"399.4","high":"400.4","ts":"1781198400"},{"volume":"12968","open":"400.8","close":"400.4","value":"400.4","low":"400.2","high":"401.8","ts":"1781198700"},{"volume":"7266","open":"400.4","close":"400","value":"400","low":"399.4","high":"400.4","ts":"1781199000"},{"volume":"4406","open":"400.2","close":"399.8","value":"399.8","low":"399.6","high":"400.2","ts":"1781199300"},{"volume":"3831","open":"400.6","close":"400.6","value":"400.6","low":"400","high":"400.6","ts":"1781199600"},{"volume":"8080","open":"400","close":"400","value":"400","low":"399.8","high":"400.2","ts":"1781199900"},{"volume":"3967","open":"400.4","close":"400.6","value":"400.6","low":"400.2","high":"400.8","ts":"1781200200"},{"volume":"2119","open":"400.2","close":"400","value":"400","low":"400","high":"400.4","ts":"1781200500"},{"volume":"15036","open":"400","close":"399.6","value":"399.6","low":"399.4","high":"400.2","ts":"1781200800"},{"volume":"5698","open":"398.8","close":"399","value":"399","low":"398.4","high":"399.4","ts":"1781201100"},{"volume":"12617","open":"399.4","close":"400.2","value":"400.2","low":"399.4","high":"400.8","ts":"1781201400"},{"volume":"6255","open":"401","close":"400.6","value":"400.6","low":"400.2","high":"401","ts":"1781201700"},{"volume":"9863","open":"400.8","close":"401.4","value":"401.4","low":"400.4","high":"401.6","ts":"1781202000"},{"volume":"4687","open":"400.6","close":"400.4","value":"400.4","low":"400","high":"400.6","ts":"1781202300"},{"volume":"1719","open":"400","close":"399.8","value":"399.8","low":"399.6","high":"400.2","ts":"1781202600"},{"volume":"4310","open":"398","close":"398.2","value":"398.2","low":"397.8","high":"398.6","ts":"1781202900"},{"volume":"15857","open":"399.2","close":"399.4","value":"399.4","low":"398.6","high":"399.4","ts":"1781203200"},{"volume":"2148","open":"399.2","close":"399.2","value":"399.2","low":"398.6","high":"399.2","ts":"1781203500"},{"volume":"1619","open":"398.6","close":"398.8","value":"398.8","low":"398.6","high":"399","ts":"1781203800"},{"volume":"38","open":"399.2","close":"399.4","value":"399.4","low":"399.2","high":"399.6","ts":"1781204100"},{"volume":"5601","open":"400.4","close":"400","value":"400","low":"400","high":"400.6","ts":"1781204400"},{"volume":"595","open":"400.4","close":"400.2","value":"400.2","low":"400.2","high":"400.4","ts":"1781204700"},{"volume":"1607","open":"399.4","close":"399.4","value":"399.4","low":"399.2","high":"399.4","ts":"1781205000"},{"volume":"4292","open":"398.4","close":"398.8","value":"398.8","low":"398.2","high":"398.8","ts":"1781205300"},{"volume":"3752","open":"398.6","close":"399","value":"399","low":"398.4","high":"399","ts":"1781205600"},{"volume":"3242","open":"398.6","close":"398.4","value":"398.4","low":"398.4","high":"398.8","ts":"1781205900"},{"volume":"1588","open":"398.6","close":"398.6","value":"398.6","low":"398.4","high":"398.6","ts":"1781206200"},{"volume":"2941","open":"398.8","close":"398.6","value":"398.6","low":"398.6","high":"398.8","ts":"1781206500"},{"volume":"1513","open":"399.2","close":"398.8","value":"398.8","low":"398.6","high":"399.2","ts":"1781206800"},{"volume":"540","open":"398.8","close":"398.8","value":"398.8","low":"398.6","high":"398.8","ts":"1781207100"},{"volume":"8148","open":"396.6","close":"396.6","value":"396.6","low":"396","high":"396.6","ts":"1781207400"},{"volume":"2692","open":"397","close":"397.8","value":"397.8","low":"397","high":"397.8","ts":"1781207700"},{"volume":"3671","open":"397.4","close":"397.2","value":"397.2","low":"397","high":"397.4","ts":"1781208000"},{"volume":"14332","open":"397.2","close":"398","value":"398","low":"397","high":"398.4","ts":"1781208300"},{"volume":"11641","open":"398","close":"398.6","value":"398.6","low":"397.8","high":"398.6","ts":"1781208600"},{"volume":"7477","open":"398.6","close":"398.8","value":"398.8","low":"398.4","high":"399","ts":"1781208900"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"3399","open":"397.2","close":"397","value":"397","low":"396.8","high":"397.6","ts":"1780603200"},{"volume":"1232","open":"397","close":"397","value":"397","low":"397","high":"397","ts":"1780628400"},{"volume":"34","open":"397","close":"396.8","value":"396.8","low":"396.8","high":"397","ts":"1780632000"},{"volume":"531","open":"396.6","close":"396.6","value":"396.6","low":"396","high":"396.6","ts":"1780635600"},{"volume":"1009","open":"396.4","close":"396.4","value":"396.4","low":"396.2","high":"396.6","ts":"1780639200"},{"volume":"104","open":"395.8","close":"395.8","value":"395.8","low":"395.4","high":"395.8","ts":"1780642800"},{"volume":"4515","open":"396.2","close":"396.4","value":"396.4","low":"396","high":"396.4","ts":"1780646400"},{"volume":"179","open":"396.6","close":"397","value":"397","low":"396.6","high":"397","ts":"1780650000"},{"volume":"1191","open":"395.6","close":"395.6","value":"395.6","low":"395.6","high":"396","ts":"1780653600"},{"volume":"148","open":"395.6","close":"395.2","value":"395.2","low":"395.2","high":"395.6","ts":"1780657200"},{"volume":"243","open":"395.2","close":"395","value":"395","low":"395","high":"395.2","ts":"1780660800"},{"volume":"989","open":"394.6","close":"394.4","value":"394.4","low":"394.4","high":"395","ts":"1780664400"},{"volume":"5440","open":"383.4","close":"383","value":"383","low":"382.6","high":"383.4","ts":"1780668000"},{"volume":"2208","open":"381","close":"381","value":"381","low":"381","high":"381","ts":"1780671600"},{"volume":"23110","open":"380.4","close":"381.2","value":"381.2","low":"380.2","high":"381.2","ts":"1780675200"},{"volume":"485","open":"378.4","close":"378.2","value":"378.2","low":"377.8","high":"378.4","ts":"1780678800"},{"volume":"460","open":"379.2","close":"379.6","value":"379.6","low":"379.2","high":"379.6","ts":"1780682400"},{"volume":"291","open":"379","close":"378.8","value":"378.8","low":"378.8","high":"379","ts":"1780686000"},{"volume":"5021","open":"377.4","close":"378","value":"378","low":"377.4","high":"378","ts":"1780689600"},{"volume":"1229","open":"378","close":"378","value":"378","low":"378","high":"378","ts":"1780725600"},{"volume":"2056","open":"368.4","close":"368.4","value":"368.4","low":"368.2","high":"368.6","ts":"1780729200"},{"volume":"385","open":"368","close":"368","value":"368","low":"368","high":"368","ts":"1780732800"},{"volume":"162","open":"368.2","close":"368.6","value":"368.6","low":"368.2","high":"368.6","ts":"1780736400"},{"volume":"30","open":"368.8","close":"368.8","value":"368.8","low":"368.8","high":"368.8","ts":"1780740000"},{"volume":"213","open":"368.6","close":"368.4","value":"368.4","low":"368.4","high":"368.6","ts":"1780743600"},{"volume":"58","open":"369","close":"369","value":"369","low":"369","high":"369","ts":"1780747200"},{"volume":"1003","open":"368.8","close":"369","value":"369","low":"368.4","high":"369","ts":"1780750800"},{"volume":"782","open":"368.4","close":"368.4","value":"368.4","low":"368","high":"368.4","ts":"1780754400"},{"volume":"4809","open":"367","close":"367","value":"367","low":"366.8","high":"367.4","ts":"1780758000"},{"volume":"2526","open":"366.8","close":"366.8","value":"366.8","low":"366.8","high":"366.8","ts":"1780812000"},{"volume":"122","open":"368.6","close":"368.6","value":"368.6","low":"368.6","high":"368.6","ts":"1780815600"},{"volume":"1","open":"369.2","close":"369.2","value":"369.2","low":"369.2","high":"369.2","ts":"1780819200"},{"volume":"23","open":"368.8","close":"368.8","value":"368.8","low":"368.8","high":"368.8","ts":"1780822800"},{"volume":"1","open":"369","close":"369","value":"369","low":"369","high":"369","ts":"1780826400"},{"volume":"423","open":"368.8","close":"369","value":"369","low":"368.8","high":"369","ts":"1780830000"},{"volume":"1","open":"369","close":"369","value":"369","low":"369","high":"369","ts":"1780833600"},{"volume":"9","open":"368.4","close":"368.4","value":"368.4","low":"368.4","high":"368.4","ts":"1780837200"},{"volume":"2","open":"368.4","close":"368.4","value":"368.4","low":"368.4","high":"368.4","ts":"1780840800"},{"volume":"5426","open":"367.4","close":"367.8","value":"367.8","low":"366.8","high":"368.4","ts":"1780844400"},{"volume":"4019","open":"367.6","close":"367.6","value":"367.6","low":"367.6","high":"367.6","ts":"1780887600"},{"volume":"1798","open":"371","close":"371","value":"371","low":"370.8","high":"371.4","ts":"1780891200"},{"volume":"67","open":"369.6","close":"369.4","value":"369.4","low":"369.2","high":"369.6","ts":"1780894800"},{"volume":"9740","open":"361.4","close":"360.6","value":"360.6","low":"360.4","high":"361.8","ts":"1780898400"},{"volume":"3592","open":"359.2","close":"359","value":"359","low":"359","high":"359.6","ts":"1780902000"},{"volume":"11217","open":"357","close":"358","value":"358","low":"357","high":"358","ts":"1780905600"},{"volume":"2570","open":"353.6","close":"353.8","value":"353.8","low":"353","high":"353.8","ts":"1780909200"},{"volume":"2250","open":"352.8","close":"353","value":"353","low":"352.6","high":"353.2","ts":"1780912800"},{"volume":"2828","open":"353.2","close":"353.6","value":"353.6","low":"353","high":"353.6","ts":"1780916400"},{"volume":"6928","open":"346.8","close":"347.2","value":"347.2","low":"346.8","high":"347.2","ts":"1780920000"},{"volume":"49233","open":"345.2","close":"346.2","value":"346.2","low":"345","high":"346.6","ts":"1780923600"},{"volume":"205634","open":"341.4","close":"339.2","value":"339.2","low":"338","high":"341.6","ts":"1780927200"},{"volume":"66","open":"340.8","close":"340.8","value":"340.8","low":"340.8","high":"340.8","ts":"1780930800"},{"volume":"3201","open":"343","close":"342.8","value":"342.8","low":"342.6","high":"343.2","ts":"1780934400"},{"volume":"2820","open":"341.6","close":"341.8","value":"341.8","low":"341.6","high":"341.8","ts":"1780938000"},{"volume":"13153","open":"338","close":"337.6","value":"337.6","low":"337.6","high":"338","ts":"1780941600"},{"volume":"8068","open":"342.8","close":"343.2","value":"343.2","low":"342.8","high":"343.2","ts":"1780945200"},{"volume":"15720","open":"342.4","close":"341","value":"341","low":"340.6","high":"342.4","ts":"1780948800"},{"volume":"505","open":"340.4","close":"340.4","value":"340.4","low":"340.4","high":"340.4","ts":"1780974000"},{"volume":"131624","open":"330.4","close":"326.6","value":"326.6","low":"326.4","high":"330.4","ts":"1780977600"},{"volume":"1313","open":"329","close":"329.2","value":"329.2","low":"329","high":"329.4","ts":"1780981200"},{"volume":"6903","open":"328.4","close":"327.6","value":"327.6","low":"327","high":"328.4","ts":"1780984800"},{"volume":"52581","open":"330.8","close":"332.2","value":"332.2","low":"330.8","high":"333","ts":"1780988400"},{"volume":"16385","open":"337","close":"337","value":"337","low":"336.6","high":"337.6","ts":"1780992000"},{"volume":"26351","open":"341.4","close":"341.8","value":"341.8","low":"341","high":"342.6","ts":"1780995600"},{"volume":"2872","open":"343.2","close":"343.2","value":"343.2","low":"342.8","high":"343.2","ts":"1780999200"},{"volume":"14951","open":"345.6","close":"345","value":"345","low":"344.8","high":"346.2","ts":"1781002800"},{"volume":"5179","open":"346","close":"346","value":"346","low":"345.6","high":"346.4","ts":"1781006400"},{"volume":"28840","open":"362.2","close":"362","value":"362","low":"362","high":"363","ts":"1781010000"},{"volume":"30214","open":"358.2","close":"358.4","value":"358.4","low":"357.6","high":"358.8","ts":"1781013600"},{"volume":"8","open":"364","close":"364","value":"364","low":"364","high":"364","ts":"1781017200"},{"volume":"1997","open":"363.6","close":"363.2","value":"363.2","low":"363.2","high":"363.8","ts":"1781020800"},{"volume":"3059","open":"364.4","close":"365","value":"365","low":"364.2","high":"365","ts":"1781024400"},{"volume":"736","open":"361.4","close":"361.2","value":"361.2","low":"361.2","high":"361.4","ts":"1781028000"},{"volume":"18134","open":"363.4","close":"363.2","value":"363.2","low":"363.2","high":"363.6","ts":"1781031600"},{"volume":"19789","open":"363.2","close":"362.2","value":"362.2","low":"361.6","high":"363.2","ts":"1781035200"},{"volume":"15437","open":"360","close":"360","value":"360","low":"360","high":"360","ts":"1781060400"},{"volume":"846","open":"358.6","close":"359.2","value":"359.2","low":"358.6","high":"359.4","ts":"1781064000"},{"volume":"4747","open":"360.4","close":"360.6","value":"360.6","low":"360.4","high":"361.4","ts":"1781067600"},{"volume":"10361","open":"354.4","close":"354.6","value":"354.6","low":"354.4","high":"354.8","ts":"1781071200"},{"volume":"4488","open":"360.8","close":"360.6","value":"360.6","low":"360.2","high":"361","ts":"1781074800"},{"volume":"4559","open":"356","close":"355.8","value":"355.8","low":"355.6","high":"356","ts":"1781078400"},{"volume":"13252","open":"362","close":"362.2","value":"362.2","low":"361","high":"362.2","ts":"1781082000"},{"volume":"61473","open":"383.8","close":"382.6","value":"382.6","low":"382","high":"383.8","ts":"1781085600"},{"volume":"27295","open":"378.8","close":"379.8","value":"379.8","low":"378.8","high":"379.8","ts":"1781089200"},{"volume":"9901","open":"382.2","close":"381.8","value":"381.8","low":"381.4","high":"382.2","ts":"1781092800"},{"volume":"13941","open":"392.2","close":"391.4","value":"391.4","low":"391.2","high":"392.4","ts":"1781096400"},{"volume":"95658","open":"402.4","close":"404","value":"404","low":"402.4","high":"404.2","ts":"1781100000"},{"volume":"95","open":"405","close":"405","value":"405","low":"405","high":"405","ts":"1781103600"},{"volume":"17580","open":"408.2","close":"408","value":"408","low":"407.8","high":"408.4","ts":"1781107200"},{"volume":"61982","open":"416.2","close":"415.2","value":"415.2","low":"415.2","high":"416.6","ts":"1781110800"},{"volume":"8432","open":"413.8","close":"414.2","value":"414.2","low":"413.8","high":"414.6","ts":"1781114400"},{"volume":"13687","open":"416.2","close":"415.6","value":"415.6","low":"415.4","high":"416.4","ts":"1781118000"},{"volume":"26812","open":"413.8","close":"413.2","value":"413.2","low":"413","high":"414.8","ts":"1781121600"},{"volume":"6531","open":"413.2","close":"413.2","value":"413.2","low":"413.2","high":"413.2","ts":"1781146800"},{"volume":"41545","open":"436.6","close":"436.6","value":"436.6","low":"436.4","high":"437","ts":"1781150400"},{"volume":"75528","open":"428.8","close":"429.8","value":"429.8","low":"428.4","high":"431","ts":"1781154000"},{"volume":"19533","open":"420","close":"420","value":"420","low":"419.2","high":"420.6","ts":"1781157600"},{"volume":"113343","open":"423.6","close":"425.6","value":"425.6","low":"422.6","high":"425.8","ts":"1781161200"},{"volume":"27657","open":"410","close":"411.2","value":"411.2","low":"409.4","high":"412","ts":"1781164800"},{"volume":"93784","open":"403.8","close":"403.2","value":"403.2","low":"402.8","high":"404","ts":"1781168400"},{"volume":"48825","open":"399.8","close":"397.8","value":"397.8","low":"397.2","high":"399.8","ts":"1781172000"},{"volume":"14867","open":"393","close":"393.4","value":"393.4","low":"392.8","high":"393.8","ts":"1781175600"},{"volume":"33495","open":"404.2","close":"405.8","value":"405.8","low":"404","high":"406.6","ts":"1781179200"},{"volume":"5877","open":"400.8","close":"400.8","value":"400.8","low":"400.6","high":"401.2","ts":"1781182800"},{"volume":"65532","open":"400.6","close":"399.8","value":"399.8","low":"399.4","high":"400.6","ts":"1781186400"},{"volume":"201","open":"401","close":"401","value":"401","low":"401","high":"401","ts":"1781190000"},{"volume":"22279","open":"405","close":"404","value":"404","low":"403.8","high":"405.4","ts":"1781193600"},{"volume":"2119","open":"400.2","close":"400","value":"400","low":"400","high":"400.4","ts":"1781197200"},{"volume":"233063","open":"400","close":"399.4","value":"399.4","low":"397.8","high":"401.6","ts":"1781200800"},{"volume":"308541","open":"399.2","close":"397.8","value":"397.8","low":"396","high":"400.6","ts":"1781204400"},{"volume":"46972","open":"397.4","close":"398.8","value":"398.8","low":"397","high":"399","ts":"1781208000"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"613158","open":"577","close":"583.6","value":"583.6","low":"574","high":"586.4","ts":"1778446800"},{"volume":"1026850","open":"583.6","close":"578.4","value":"578.4","low":"574.4","high":"585","ts":"1778533200"},{"volume":"211262","open":"577.4","close":"578","value":"578","low":"577","high":"581.8","ts":"1778619600"},{"volume":"757250","open":"578","close":"568.2","value":"568.2","low":"567.8","high":"580.2","ts":"1778706000"},{"volume":"899115","open":"567.8","close":"564","value":"564","low":"561","high":"573.8","ts":"1778792400"},{"volume":"92164","open":"564","close":"562.6","value":"562.6","low":"562","high":"565.8","ts":"1778878800"},{"volume":"212295","open":"562.6","close":"564.4","value":"564.4","low":"560","high":"565.6","ts":"1778965200"},{"volume":"1724868","open":"564.4","close":"550.8","value":"550.8","low":"544","high":"564.4","ts":"1779051600"},{"volume":"2075591","open":"550.8","close":"524","value":"524","low":"523.6","high":"555.6","ts":"1779138000"},{"volume":"3845583","open":"523","close":"492.8","value":"492.8","low":"492.2","high":"528.8","ts":"1779224400"},{"volume":"2304342","open":"493","close":"500","value":"500","low":"487.6","high":"507","ts":"1779310800"},{"volume":"2515107","open":"500","close":"481.4","value":"481.4","low":"473.8","high":"509.6","ts":"1779397200"},{"volume":"1010447","open":"482","close":"469.4","value":"469.4","low":"466","high":"482","ts":"1779483600"},{"volume":"403543","open":"467.8","close":"472.6","value":"472.6","low":"467.6","high":"477.6","ts":"1779570000"},{"volume":"1102968","open":"465.8","close":"457.6","value":"457.6","low":"455.2","high":"467.4","ts":"1779656400"},{"volume":"6766502","open":"457.2","close":"433","value":"433","low":"425.2","high":"461.8","ts":"1779742800"},{"volume":"4524247","open":"432","close":"440.6","value":"440.6","low":"423.6","high":"449.2","ts":"1779829200"},{"volume":"7210842","open":"440.6","close":"417.4","value":"417.4","low":"413","high":"458","ts":"1779915600"},{"volume":"9679741","open":"417","close":"399.6","value":"399.6","low":"393.6","high":"422.6","ts":"1780002000"},{"volume":"1182176","open":"398.4","close":"390.4","value":"390.4","low":"388","high":"399.6","ts":"1780088400"},{"volume":"714891","open":"391.6","close":"397.4","value":"397.4","low":"388.2","high":"397.6","ts":"1780174800"},{"volume":"9395697","open":"398","close":"405.2","value":"405.2","low":"390","high":"413","ts":"1780261200"},{"volume":"437940","open":"404.8","close":"404.6","value":"404.6","low":"402.2","high":"406","ts":"1780347600"},{"volume":"3958133","open":"404","close":"395.8","value":"395.8","low":"391","high":"411.6","ts":"1780434000"},{"volume":"1675175","open":"395.2","close":"397","value":"397","low":"391.8","high":"400","ts":"1780520400"},{"volume":"2634323","open":"397","close":"378","value":"378","low":"376","high":"399.2","ts":"1780606800"},{"volume":"1308135","open":"378","close":"367","value":"367","low":"366.6","high":"378","ts":"1780693200"},{"volume":"430535","open":"366.8","close":"367.8","value":"367.8","low":"366.4","high":"370.4","ts":"1780779600"},{"volume":"10010472","open":"367.6","close":"341","value":"341","low":"335.8","high":"373.8","ts":"1780866000"},{"volume":"22135852","open":"340.4","close":"362.2","value":"362.2","low":"319","high":"369.8","ts":"1780952400"},{"volume":"24637272","open":"360","close":"413.2","value":"413.2","low":"351.2","high":"417.2","ts":"1781038800"},{"volume":"29423228","open":"413.2","close":"398.8","value":"398.8","low":"391.4","high":"447.6","ts":"1781125200"}]},{"range":"year","tabText":"Год","data":[{"volume":"1544977","open":"1178","close":"1196.5","value":"1196.5","low":"1164","high":"1206.5","ts":"1749589200"},{"volume":"410365","open":"1207","close":"1186","value":"1186","low":"1185","high":"1207.5","ts":"1749762000"},{"volume":"89973","open":"1188.5","close":"1184.5","value":"1184.5","low":"1178","high":"1188.5","ts":"1749848400"},{"volume":"67429","open":"1184.5","close":"1188","value":"1188","low":"1177.5","high":"1190.5","ts":"1749934800"},{"volume":"1473213","open":"1188","close":"1147.5","value":"1147.5","low":"1142","high":"1196.5","ts":"1750021200"},{"volume":"1882780","open":"1148.5","close":"1184.5","value":"1184.5","low":"1136.5","high":"1194","ts":"1750107600"},{"volume":"510041","open":"1187.5","close":"1171","value":"1171","low":"1165","high":"1190","ts":"1750194000"},{"volume":"758596","open":"1168","close":"1161","value":"1161","low":"1159","high":"1181","ts":"1750280400"},{"volume":"2113082","open":"1161","close":"1122.5","value":"1122.5","low":"1110.5","high":"1175","ts":"1750366800"},{"volume":"1540520","open":"1119.5","close":"1089.5","value":"1089.5","low":"1083","high":"1119.5","ts":"1750626000"},{"volume":"2306670","open":"1095","close":"1130","value":"1130","low":"1075","high":"1131.5","ts":"1750712400"},{"volume":"1268036","open":"1134","close":"1126.5","value":"1126.5","low":"1117.5","high":"1139.5","ts":"1750798800"},{"volume":"592346","open":"1128.5","close":"1126","value":"1126","low":"1118.5","high":"1138.5","ts":"1750885200"},{"volume":"1394521","open":"1129","close":"1164","value":"1164","low":"1121","high":"1164.5","ts":"1750971600"},{"volume":"203670","open":"1167","close":"1169","value":"1169","low":"1166","high":"1175","ts":"1751058000"},{"volume":"170874","open":"1169","close":"1163","value":"1163","low":"1161","high":"1172.5","ts":"1751144400"},{"volume":"3470263","open":"1165.5","close":"1224.5","value":"1224.5","low":"1155.5","high":"1235.5","ts":"1751230800"},{"volume":"3157453","open":"1224","close":"1218.5","value":"1218.5","low":"1209","high":"1270","ts":"1751317200"},{"volume":"2185497","open":"1220.5","close":"1230.5","value":"1230.5","low":"1216","high":"1250.5","ts":"1751403600"},{"volume":"134273","open":"1253.5","close":"1253","value":"1253","low":"1250","high":"1259","ts":"1751490000"},{"volume":"1983402","open":"1250","close":"1232","value":"1232","low":"1220","high":"1261","ts":"1751576400"},{"volume":"49153","open":"1235","close":"1229","value":"1229","low":"1227","high":"1236","ts":"1751662800"},{"volume":"72958","open":"1229","close":"1229","value":"1229","low":"1224.5","high":"1234","ts":"1751749200"},{"volume":"1254168","open":"1226","close":"1190","value":"1190","low":"1184.5","high":"1232.5","ts":"1751835600"},{"volume":"2809916","open":"1189","close":"1183","value":"1183","low":"1177.5","high":"1230","ts":"1751922000"},{"volume":"2777460","open":"1188.5","close":"1220.5","value":"1220.5","low":"1170.5","high":"1225","ts":"1752008400"},{"volume":"1915381","open":"1220.5","close":"1219.5","value":"1219.5","low":"1210","high":"1238.5","ts":"1752094800"},{"volume":"1721865","open":"1216","close":"1169","value":"1169","low":"1161.5","high":"1221.5","ts":"1752181200"},{"volume":"98642","open":"1174.5","close":"1174","value":"1174","low":"1171","high":"1181.5","ts":"1752267600"},{"volume":"165436","open":"1174","close":"1161.5","value":"1161.5","low":"1148","high":"1177","ts":"1752354000"},{"volume":"3045462","open":"1154.5","close":"1246.5","value":"1246.5","low":"1135","high":"1249","ts":"1752440400"},{"volume":"1861454","open":"1249","close":"1255","value":"1255","low":"1245","high":"1266","ts":"1752526800"},{"volume":"3304702","open":"1256.5","close":"1291","value":"1291","low":"1249","high":"1303","ts":"1752613200"},{"volume":"3596584","open":"1291","close":"1320.5","value":"1320.5","low":"1291","high":"1343","ts":"1752699600"},{"volume":"2398858","open":"1319","close":"1357","value":"1357","low":"1312.5","high":"1357","ts":"1752786000"},{"volume":"438954","open":"1362.5","close":"1364","value":"1364","low":"1352.5","high":"1377","ts":"1752872400"},{"volume":"171575","open":"1375","close":"1367","value":"1367","low":"1363.5","high":"1379","ts":"1752958800"},{"volume":"2547122","open":"1369","close":"1341","value":"1341","low":"1322.5","high":"1375","ts":"1753045200"},{"volume":"2209167","open":"1340","close":"1334.5","value":"1334.5","low":"1308","high":"1345.5","ts":"1753131600"},{"volume":"4721361","open":"1338","close":"1345","value":"1345","low":"1323","high":"1366.5","ts":"1753218000"},{"volume":"2935187","open":"1348.5","close":"1329","value":"1329","low":"1318","high":"1357.5","ts":"1753304400"},{"volume":"7227614","open":"1324","close":"1263.5","value":"1263.5","low":"1256.5","high":"1359.5","ts":"1753390800"},{"volume":"435176","open":"1269.5","close":"1256","value":"1256","low":"1242.5","high":"1272","ts":"1753477200"},{"volume":"112375","open":"1257","close":"1250.5","value":"1250.5","low":"1246","high":"1257","ts":"1753563600"},{"volume":"4612498","open":"1250","close":"1210","value":"1210","low":"1202","high":"1277.5","ts":"1753650000"},{"volume":"3067140","open":"1212","close":"1210","value":"1210","low":"1191.5","high":"1232.5","ts":"1753736400"},{"volume":"2266909","open":"1211","close":"1183","value":"1183","low":"1175","high":"1224","ts":"1753822800"},{"volume":"1550658","open":"1183.5","close":"1198","value":"1198","low":"1180.5","high":"1200","ts":"1753909200"},{"volume":"1303224","open":"1206","close":"1191","value":"1191","low":"1186.5","high":"1215","ts":"1753995600"},{"volume":"1510026","open":"1196","close":"1212.5","value":"1212.5","low":"1179","high":"1212.5","ts":"1754254800"},{"volume":"967360","open":"1213.5","close":"1208.5","value":"1208.5","low":"1203","high":"1217.5","ts":"1754341200"},{"volume":"4708068","open":"1211","close":"1248","value":"1248","low":"1204.5","high":"1272.5","ts":"1754427600"},{"volume":"2872446","open":"1253","close":"1261.5","value":"1261.5","low":"1235.5","high":"1280.5","ts":"1754514000"},{"volume":"1097787","open":"1266","close":"1273.5","value":"1273.5","low":"1250","high":"1279","ts":"1754600400"},{"volume":"169019","open":"1234.5","close":"1242","value":"1242","low":"1234","high":"1243.5","ts":"1754859600"},{"volume":"1092111","open":"1244","close":"1246","value":"1246","low":"1230.5","high":"1252","ts":"1754946000"},{"volume":"1751654","open":"1247","close":"1219.5","value":"1219.5","low":"1207.5","high":"1257.5","ts":"1755032400"},{"volume":"1484353","open":"1221","close":"1227.5","value":"1227.5","low":"1203","high":"1233","ts":"1755118800"},{"volume":"1157978","open":"1232","close":"1234.5","value":"1234.5","low":"1220","high":"1243","ts":"1755205200"},{"volume":"432261","open":"1223","close":"1230","value":"1230","low":"1200","high":"1234.5","ts":"1755291600"},{"volume":"113572","open":"1230.5","close":"1223.5","value":"1223.5","low":"1222.5","high":"1233.5","ts":"1755378000"},{"volume":"2701050","open":"1225","close":"1265","value":"1265","low":"1222.5","high":"1272","ts":"1755464400"},{"volume":"2073046","open":"1269","close":"1268.5","value":"1268.5","low":"1256","high":"1287.5","ts":"1755550800"},{"volume":"1222085","open":"1269","close":"1260","value":"1260","low":"1255","high":"1279.5","ts":"1755637200"},{"volume":"11806892","open":"1254","close":"1167.5","value":"1167.5","low":"1106","high":"1261","ts":"1755723600"},{"volume":"9495776","open":"1170","close":"1206.5","value":"1206.5","low":"1129","high":"1224","ts":"1755810000"},{"volume":"290857","open":"1207","close":"1202","value":"1202","low":"1191","high":"1214.5","ts":"1755896400"},{"volume":"72633","open":"1197","close":"1200","value":"1200","low":"1196.5","high":"1201.5","ts":"1755982800"},{"volume":"15105","open":"1193","close":"1194.5","value":"1194.5","low":"1192.5","high":"1195","ts":"1756069200"},{"volume":"804342","open":"1197.5","close":"1186.5","value":"1186.5","low":"1185.5","high":"1205.5","ts":"1756155600"},{"volume":"11480","open":"1192.5","close":"1191","value":"1191","low":"1190.5","high":"1193","ts":"1756242000"},{"volume":"1606108","open":"1193","close":"1169","value":"1169","low":"1161.5","high":"1199.5","ts":"1756328400"},{"volume":"2278866","open":"1171.5","close":"1196.5","value":"1196.5","low":"1162","high":"1212.5","ts":"1756414800"},{"volume":"77501","open":"1197","close":"1200.5","value":"1200.5","low":"1197","high":"1205.5","ts":"1756501200"},{"volume":"90310","open":"1200.5","close":"1204","value":"1204","low":"1200","high":"1205.5","ts":"1756587600"},{"volume":"1580882","open":"1207","close":"1211","value":"1211","low":"1196.5","high":"1231","ts":"1756674000"},{"volume":"1838792","open":"1214","close":"1197","value":"1197","low":"1176.5","high":"1215","ts":"1756760400"},{"volume":"1554913","open":"1200","close":"1205.5","value":"1205.5","low":"1186.5","high":"1208.5","ts":"1756846800"},{"volume":"1218447","open":"1205.5","close":"1199.5","value":"1199.5","low":"1192","high":"1216.5","ts":"1756933200"},{"volume":"59386","open":"1192.5","close":"1192","value":"1192","low":"1190","high":"1193","ts":"1757019600"},{"volume":"47392","open":"1194","close":"1193","value":"1193","low":"1191","high":"1197.5","ts":"1757106000"},{"volume":"5419","open":"1195","close":"1195","value":"1195","low":"1193","high":"1196","ts":"1757192400"},{"volume":"721064","open":"1195","close":"1204.5","value":"1204.5","low":"1193.5","high":"1208.5","ts":"1757278800"},{"volume":"1142347","open":"1205","close":"1199.5","value":"1199.5","low":"1188","high":"1207.5","ts":"1757365200"},{"volume":"1559275","open":"1199.5","close":"1172.5","value":"1172.5","low":"1167","high":"1201.5","ts":"1757451600"},{"volume":"1319714","open":"1171","close":"1156.5","value":"1156.5","low":"1152","high":"1177.5","ts":"1757538000"},{"volume":"4110994","open":"1157","close":"1093.5","value":"1093.5","low":"1089.5","high":"1166.5","ts":"1757624400"},{"volume":"328983","open":"1094","close":"1078","value":"1078","low":"1075.5","high":"1100","ts":"1757710800"},{"volume":"415225","open":"1078.5","close":"1090.5","value":"1090.5","low":"1064","high":"1095.5","ts":"1757797200"},{"volume":"1570444","open":"1094","close":"1079","value":"1079","low":"1061.5","high":"1094.5","ts":"1757883600"},{"volume":"1896242","open":"1079.5","close":"1113.5","value":"1113.5","low":"1078.5","high":"1120.5","ts":"1757970000"},{"volume":"1559748","open":"1116","close":"1120","value":"1120","low":"1095","high":"1123.5","ts":"1758056400"},{"volume":"663383","open":"1111.5","close":"1096.5","value":"1096.5","low":"1092","high":"1116","ts":"1758142800"},{"volume":"1325561","open":"1096.5","close":"1091.5","value":"1091.5","low":"1085","high":"1122","ts":"1758229200"},{"volume":"2674862","open":"1095.5","close":"1041","value":"1041","low":"1023.5","high":"1097","ts":"1758488400"},{"volume":"2523823","open":"1041.5","close":"1004.5","value":"1004.5","low":"994","high":"1067","ts":"1758574800"},{"volume":"2322936","open":"1005.5","close":"1052","value":"1052","low":"999.5","high":"1057","ts":"1758661200"},{"volume":"436050","open":"1039","close":"1030","value":"1030","low":"1023","high":"1045","ts":"1758747600"},{"volume":"1245760","open":"1030.5","close":"1027.5","value":"1027.5","low":"1010","high":"1042","ts":"1758834000"},{"volume":"24633","open":"1030","close":"1029","value":"1029","low":"1027.5","high":"1032","ts":"1758920400"},{"volume":"37561","open":"1027.5","close":"1031","value":"1031","low":"1027","high":"1036","ts":"1759006800"},{"volume":"1192589","open":"1023.5","close":"1003.5","value":"1003.5","low":"996","high":"1045","ts":"1759093200"},{"volume":"1799223","open":"1008","close":"997","value":"997","low":"970.5","high":"1012","ts":"1759179600"},{"volume":"1224046","open":"997.5","close":"983","value":"983","low":"970.5","high":"1007","ts":"1759266000"},{"volume":"999583","open":"983","close":"970.5","value":"970.5","low":"965","high":"985","ts":"1759352400"},{"volume":"1814138","open":"974","close":"920.5","value":"920.5","low":"908.5","high":"982","ts":"1759438800"},{"volume":"602003","open":"920","close":"903.5","value":"903.5","low":"891","high":"920.5","ts":"1759525200"},{"volume":"415174","open":"903.5","close":"929","value":"929","low":"902","high":"933","ts":"1759611600"},{"volume":"2733482","open":"931","close":"965.5","value":"965.5","low":"918.5","high":"974","ts":"1759698000"},{"volume":"2369339","open":"960","close":"976","value":"976","low":"953.5","high":"993","ts":"1759784400"},{"volume":"3741441","open":"980","close":"904","value":"904","low":"894","high":"984.5","ts":"1759870800"},{"volume":"6007899","open":"908.5","close":"947","value":"947","low":"866","high":"964","ts":"1759957200"},{"volume":"2205716","open":"949.5","close":"905","value":"905","low":"901","high":"949.5","ts":"1760043600"},{"volume":"108133","open":"906.5","close":"915","value":"915","low":"903","high":"917","ts":"1760130000"},{"volume":"187600","open":"915","close":"919.5","value":"919.5","low":"914.5","high":"927","ts":"1760216400"},{"volume":"1560917","open":"925","close":"915.5","value":"915.5","low":"910.5","high":"934.5","ts":"1760302800"},{"volume":"1322537","open":"916","close":"895","value":"895","low":"886","high":"922","ts":"1760389200"},{"volume":"1973364","open":"898.5","close":"883","value":"883","low":"870","high":"903.5","ts":"1760475600"},{"volume":"961055","open":"947.5","close":"961","value":"961","low":"933.5","high":"967.5","ts":"1760562000"},{"volume":"2500440","open":"965","close":"949.5","value":"949.5","low":"936","high":"990.5","ts":"1760648400"},{"volume":"445987","open":"960","close":"972.5","value":"972.5","low":"954.5","high":"974.5","ts":"1760734800"},{"volume":"285580","open":"974","close":"964.5","value":"964.5","low":"950","high":"977.5","ts":"1760821200"},{"volume":"1450946","open":"967","close":"975","value":"975","low":"952","high":"982.5","ts":"1760907600"},{"volume":"3275881","open":"971","close":"930","value":"930","low":"905.5","high":"974","ts":"1760994000"},{"volume":"2864430","open":"935","close":"899","value":"899","low":"881","high":"937.5","ts":"1761080400"},{"volume":"1977631","open":"885","close":"924.5","value":"924.5","low":"875.5","high":"924.5","ts":"1761166800"},{"volume":"4141435","open":"926.5","close":"888","value":"888","low":"883","high":"954.5","ts":"1761253200"},{"volume":"2921061","open":"885","close":"857.5","value":"857.5","low":"854","high":"889.5","ts":"1761512400"},{"volume":"1169087","open":"857","close":"872.5","value":"872.5","low":"850.5","high":"878","ts":"1761598800"},{"volume":"894488","open":"873","close":"877.5","value":"877.5","low":"867","high":"894","ts":"1761685200"},{"volume":"975640","open":"878.5","close":"879","value":"879","low":"870.5","high":"886.5","ts":"1761771600"},{"volume":"1250074","open":"879","close":"859","value":"859","low":"850.5","high":"882","ts":"1761858000"},{"volume":"552339","open":"858.5","close":"854","value":"854","low":"851","high":"864.5","ts":"1761944400"},{"volume":"566335","open":"858","close":"868","value":"868","low":"855","high":"870","ts":"1762117200"},{"volume":"1376369","open":"866","close":"864","value":"864","low":"850.5","high":"877","ts":"1762290000"},{"volume":"930043","open":"865","close":"861","value":"861","low":"851.5","high":"870","ts":"1762376400"},{"volume":"1264607","open":"859","close":"871","value":"871","low":"858.5","high":"882.5","ts":"1762462800"},{"volume":"38788","open":"871","close":"871.5","value":"871.5","low":"871","high":"874","ts":"1762549200"},{"volume":"30191","open":"872.5","close":"875.5","value":"875.5","low":"871","high":"876","ts":"1762635600"},{"volume":"777976","open":"880","close":"866","value":"866","low":"861.5","high":"884.5","ts":"1762722000"},{"volume":"493883","open":"870","close":"868.5","value":"868.5","low":"860","high":"874","ts":"1762808400"},{"volume":"581100","open":"865.5","close":"859.5","value":"859.5","low":"854","high":"873","ts":"1762894800"},{"volume":"455571","open":"859","close":"859.5","value":"859.5","low":"856","high":"870.5","ts":"1762981200"},{"volume":"457956","open":"861.5","close":"858","value":"858","low":"852","high":"862.5","ts":"1763067600"},{"volume":"19055","open":"858","close":"858.5","value":"858.5","low":"857.5","high":"861","ts":"1763154000"},{"volume":"28528","open":"858.5","close":"859","value":"859","low":"856.5","high":"860.5","ts":"1763240400"},{"volume":"61062","open":"857","close":"855","value":"855","low":"853.5","high":"860","ts":"1763326800"},{"volume":"1290514","open":"855.5","close":"860.5","value":"860.5","low":"839.5","high":"870.5","ts":"1763413200"},{"volume":"3081192","open":"862","close":"889.5","value":"889.5","low":"860","high":"907.5","ts":"1763499600"},{"volume":"2102821","open":"889.5","close":"911","value":"911","low":"885","high":"918.5","ts":"1763586000"},{"volume":"1156176","open":"915","close":"900","value":"900","low":"890.5","high":"917","ts":"1763672400"},{"volume":"3327774","open":"913.5","close":"899.5","value":"899.5","low":"892.5","high":"916.5","ts":"1763931600"},{"volume":"19497","open":"910.5","close":"909.5","value":"909.5","low":"908.5","high":"912","ts":"1764018000"},{"volume":"855405","open":"914.5","close":"915","value":"915","low":"900","high":"928","ts":"1764104400"},{"volume":"672082","open":"915","close":"906.5","value":"906.5","low":"902","high":"923","ts":"1764190800"},{"volume":"945216","open":"906","close":"928","value":"928","low":"905.5","high":"935","ts":"1764277200"},{"volume":"46572","open":"930","close":"928.5","value":"928.5","low":"925.5","high":"931","ts":"1764363600"},{"volume":"115290","open":"928.5","close":"936","value":"936","low":"928.5","high":"937.5","ts":"1764450000"},{"volume":"663932","open":"933","close":"920.5","value":"920.5","low":"920","high":"937","ts":"1764536400"},{"volume":"585706","open":"924.5","close":"913.5","value":"913.5","low":"910.5","high":"929.5","ts":"1764622800"},{"volume":"956731","open":"907.5","close":"906","value":"906","low":"895","high":"911.5","ts":"1764709200"},{"volume":"792595","open":"912","close":"921.5","value":"921.5","low":"908","high":"930.5","ts":"1764795600"},{"volume":"945526","open":"922.5","close":"937","value":"937","low":"921","high":"944","ts":"1764882000"},{"volume":"912645","open":"948.5","close":"946","value":"946","low":"938","high":"960.5","ts":"1765141200"},{"volume":"177702","open":"957","close":"957","value":"957","low":"955.5","high":"965","ts":"1765227600"},{"volume":"619165","open":"959","close":"959.5","value":"959.5","low":"953","high":"964.5","ts":"1765314000"},{"volume":"1667602","open":"960","close":"991.5","value":"991.5","low":"958","high":"996.5","ts":"1765400400"},{"volume":"2255615","open":"992","close":"995","value":"995","low":"985","high":"1029","ts":"1765486800"},{"volume":"214266","open":"996.5","close":"1009.5","value":"1009.5","low":"995.5","high":"1011.5","ts":"1765573200"},{"volume":"150311","open":"1011.5","close":"1005.5","value":"1005.5","low":"1002","high":"1015","ts":"1765659600"},{"volume":"1191598","open":"1016","close":"1023","value":"1023","low":"1001","high":"1023.5","ts":"1765746000"},{"volume":"2026641","open":"1025","close":"1065.5","value":"1065.5","low":"1023","high":"1067","ts":"1765832400"},{"volume":"3462959","open":"1068","close":"1069.5","value":"1069.5","low":"1045","high":"1089.5","ts":"1765918800"},{"volume":"1632396","open":"1063.5","close":"1055","value":"1055","low":"1040","high":"1072.5","ts":"1766005200"},{"volume":"3653797","open":"1058","close":"1016.5","value":"1016.5","low":"1001","high":"1062","ts":"1766091600"},{"volume":"210016","open":"1017","close":"1012.5","value":"1012.5","low":"1002.5","high":"1019","ts":"1766178000"},{"volume":"64550","open":"1012","close":"1009.5","value":"1009.5","low":"1008","high":"1014.5","ts":"1766264400"},{"volume":"2255903","open":"1010","close":"965","value":"965","low":"965","high":"1014","ts":"1766350800"},{"volume":"1231205","open":"973.5","close":"986.5","value":"986.5","low":"957","high":"988","ts":"1766437200"},{"volume":"1189152","open":"987","close":"971.5","value":"971.5","low":"964","high":"991","ts":"1766523600"},{"volume":"762871","open":"969","close":"956","value":"956","low":"952.5","high":"971.5","ts":"1766610000"},{"volume":"1338706","open":"956","close":"982.5","value":"982.5","low":"948","high":"985","ts":"1766696400"},{"volume":"464434","open":"985.5","close":"995","value":"995","low":"983","high":"1004.5","ts":"1766782800"},{"volume":"270498","open":"997","close":"992","value":"992","low":"980","high":"998","ts":"1766869200"},{"volume":"1743009","open":"992.5","close":"981.5","value":"981.5","low":"967","high":"1014","ts":"1766955600"},{"volume":"502186","open":"983","close":"985","value":"985","low":"977","high":"990.5","ts":"1767042000"},{"volume":"460700","open":"984","close":"967","value":"967","low":"962.5","high":"984","ts":"1767560400"},{"volume":"239279","open":"969","close":"964.5","value":"964.5","low":"962.5","high":"971.5","ts":"1767646800"},{"volume":"601306","open":"955","close":"943.5","value":"943.5","low":"939.5","high":"959.5","ts":"1767819600"},{"volume":"320901","open":"943","close":"942.5","value":"942.5","low":"940","high":"954.5","ts":"1767906000"},{"volume":"27042","open":"936.5","close":"938","value":"938","low":"935","high":"939.5","ts":"1768165200"},{"volume":"554280","open":"938","close":"923.5","value":"923.5","low":"921","high":"941.5","ts":"1768251600"},{"volume":"1206237","open":"922","close":"934.5","value":"934.5","low":"917.5","high":"944","ts":"1768338000"},{"volume":"707415","open":"934.5","close":"943.5","value":"943.5","low":"928","high":"944","ts":"1768424400"},{"volume":"1380314","open":"944.5","close":"983","value":"983","low":"940","high":"983.5","ts":"1768510800"},{"volume":"98296","open":"980","close":"980.5","value":"980.5","low":"977","high":"982.5","ts":"1768597200"},{"volume":"76444","open":"980.5","close":"986.5","value":"986.5","low":"978.5","high":"988.5","ts":"1768683600"},{"volume":"832386","open":"978","close":"969","value":"969","low":"963.5","high":"986","ts":"1768770000"},{"volume":"794284","open":"971.5","close":"969.5","value":"969.5","low":"959","high":"978.5","ts":"1768856400"},{"volume":"1308315","open":"970","close":"992.5","value":"992.5","low":"964","high":"994.5","ts":"1768942800"},{"volume":"1251784","open":"993.5","close":"977.5","value":"977.5","low":"965","high":"997.5","ts":"1769029200"},{"volume":"681455","open":"975","close":"979","value":"979","low":"967","high":"983.5","ts":"1769115600"},{"volume":"205568","open":"981","close":"974","value":"974","low":"967","high":"982","ts":"1769202000"},{"volume":"146216","open":"976.5","close":"978","value":"978","low":"974.5","high":"981","ts":"1769288400"},{"volume":"1282614","open":"975.5","close":"982","value":"982","low":"966","high":"990","ts":"1769374800"},{"volume":"129320","open":"1005.5","close":"1008","value":"1008","low":"1002.5","high":"1010","ts":"1769461200"},{"volume":"1087082","open":"1008","close":"997","value":"997","low":"987","high":"1010","ts":"1769547600"},{"volume":"2576728","open":"999","close":"980.5","value":"980.5","low":"975","high":"1010.5","ts":"1769634000"},{"volume":"1320820","open":"981","close":"948","value":"948","low":"947","high":"987","ts":"1769720400"},{"volume":"104723","open":"952","close":"953.5","value":"953.5","low":"949.5","high":"955.5","ts":"1769806800"},{"volume":"291158","open":"955","close":"969","value":"969","low":"954","high":"973","ts":"1769893200"},{"volume":"762982","open":"970","close":"965","value":"965","low":"958","high":"973.5","ts":"1769979600"},{"volume":"1159062","open":"967","close":"968","value":"968","low":"959","high":"981","ts":"1770066000"},{"volume":"11668542","open":"971","close":"886","value":"886","low":"879.6","high":"994.6","ts":"1770152400"},{"volume":"9517883","open":"879.6","close":"882","value":"882","low":"845.4","high":"915","ts":"1770238800"},{"volume":"5228820","open":"880","close":"847","value":"847","low":"840.2","high":"881.4","ts":"1770325200"},{"volume":"341984","open":"848.4","close":"856.8","value":"856.8","low":"846","high":"857.6","ts":"1770411600"},{"volume":"272959","open":"857","close":"852.4","value":"852.4","low":"846.6","high":"857.2","ts":"1770498000"},{"volume":"7173210","open":"855","close":"874.2","value":"874.2","low":"826","high":"882.8","ts":"1770584400"},{"volume":"2029642","open":"874.2","close":"852.2","value":"852.2","low":"847.4","high":"878.4","ts":"1770670800"},{"volume":"2098085","open":"852","close":"852.2","value":"852.2","low":"839.2","high":"863.6","ts":"1770757200"},{"volume":"979791","open":"856.6","close":"851","value":"851","low":"846.2","high":"862","ts":"1770843600"},{"volume":"3156872","open":"854","close":"846.6","value":"846.6","low":"830","high":"875","ts":"1770930000"},{"volume":"877685","open":"847.4","close":"842.4","value":"842.4","low":"841","high":"852","ts":"1771189200"},{"volume":"1899868","open":"844.6","close":"829.6","value":"829.6","low":"824","high":"849","ts":"1771275600"},{"volume":"5262855","open":"829.4","close":"863.6","value":"863.6","low":"810","high":"873.8","ts":"1771362000"},{"volume":"2215636","open":"860","close":"855","value":"855","low":"851","high":"871","ts":"1771448400"},{"volume":"1090157","open":"855","close":"847.2","value":"847.2","low":"840.2","high":"862","ts":"1771534800"},{"volume":"59387","open":"848.8","close":"845.6","value":"845.6","low":"844","high":"849.4","ts":"1771621200"},{"volume":"67254","open":"845.2","close":"844.4","value":"844.4","low":"843","high":"847.8","ts":"1771707600"},{"volume":"41068","open":"848","close":"846.4","value":"846.4","low":"843.6","high":"848","ts":"1771794000"},{"volume":"2936246","open":"847.6","close":"861.2","value":"861.2","low":"844.6","high":"875","ts":"1771880400"},{"volume":"2039746","open":"860","close":"871","value":"871","low":"860","high":"882","ts":"1771966800"},{"volume":"2185056","open":"871","close":"864.8","value":"864.8","low":"861.8","high":"886","ts":"1772053200"},{"volume":"1363769","open":"867","close":"860.6","value":"860.6","low":"856","high":"869.6","ts":"1772139600"},{"volume":"492823","open":"860.6","close":"852.2","value":"852.2","low":"849.4","high":"862.4","ts":"1772226000"},{"volume":"193134","open":"850.4","close":"853","value":"853","low":"849.4","high":"858.6","ts":"1772312400"},{"volume":"1197865","open":"853","close":"845.8","value":"845.8","low":"841.6","high":"861.6","ts":"1772398800"},{"volume":"20989","open":"841.2","close":"841.6","value":"841.6","low":"841","high":"843.8","ts":"1772485200"},{"volume":"680552","open":"841.6","close":"836.6","value":"836.6","low":"836.2","high":"846.4","ts":"1772571600"},{"volume":"497859","open":"839.8","close":"833","value":"833","low":"833","high":"840.2","ts":"1772658000"},{"volume":"647514","open":"833","close":"827.2","value":"827.2","low":"826","high":"838.8","ts":"1772744400"},{"volume":"1022082","open":"828","close":"841.4","value":"841.4","low":"818","high":"841.8","ts":"1773003600"},{"volume":"30753","open":"829.2","close":"829.6","value":"829.6","low":"828","high":"830.4","ts":"1773090000"},{"volume":"817275","open":"831","close":"825.4","value":"825.4","low":"821","high":"836","ts":"1773176400"},{"volume":"556411","open":"825","close":"821","value":"821","low":"820.2","high":"830.6","ts":"1773262800"},{"volume":"389464","open":"821","close":"821","value":"821","low":"820.2","high":"827.2","ts":"1773349200"},{"volume":"35078","open":"823.6","close":"823","value":"823","low":"821.2","high":"824","ts":"1773435600"},{"volume":"31657","open":"823","close":"823.4","value":"823.4","low":"823","high":"825","ts":"1773522000"},{"volume":"952436","open":"823.6","close":"828.6","value":"828.6","low":"823.6","high":"837.4","ts":"1773608400"},{"volume":"467492","open":"829","close":"830","value":"830","low":"826","high":"835.6","ts":"1773694800"},{"volume":"846298","open":"830.2","close":"820.8","value":"820.8","low":"818.6","high":"833.6","ts":"1773781200"},{"volume":"303712","open":"817.6","close":"818","value":"818","low":"812.8","high":"819.8","ts":"1773867600"},{"volume":"2103029","open":"818.4","close":"794","value":"794","low":"792","high":"826","ts":"1773954000"},{"volume":"2758764","open":"792.2","close":"759.4","value":"759.4","low":"755.6","high":"795.6","ts":"1774213200"},{"volume":"5431183","open":"759.4","close":"730.6","value":"730.6","low":"716.6","high":"778.2","ts":"1774299600"},{"volume":"4902482","open":"704.2","close":"707.4","value":"707.4","low":"682","high":"716","ts":"1774386000"},{"volume":"2611008","open":"710.2","close":"705","value":"705","low":"696.8","high":"725.6","ts":"1774472400"},{"volume":"1987992","open":"706.2","close":"694.8","value":"694.8","low":"686.4","high":"717","ts":"1774558800"},{"volume":"123033","open":"696","close":"699","value":"699","low":"695.4","high":"700.8","ts":"1774645200"},{"volume":"131908","open":"699","close":"701.8","value":"701.8","low":"697.2","high":"704.8","ts":"1774731600"},{"volume":"3293506","open":"702.8","close":"672","value":"672","low":"666","high":"705.8","ts":"1774818000"},{"volume":"3890162","open":"673","close":"663.6","value":"663.6","low":"656.6","high":"686.6","ts":"1774904400"},{"volume":"1765074","open":"666.6","close":"665.4","value":"665.4","low":"656.8","high":"671","ts":"1774990800"},{"volume":"1674426","open":"667.2","close":"661.6","value":"661.6","low":"659.2","high":"680.8","ts":"1775077200"},{"volume":"1274719","open":"663.6","close":"662.8","value":"662.8","low":"660.4","high":"674","ts":"1775163600"},{"volume":"234640","open":"662.8","close":"663.2","value":"663.2","low":"659","high":"669.2","ts":"1775250000"},{"volume":"62269","open":"662.8","close":"662.8","value":"662.8","low":"660.2","high":"663.6","ts":"1775336400"},{"volume":"2011971","open":"664.8","close":"646.8","value":"646.8","low":"643","high":"666.4","ts":"1775422800"},{"volume":"3019913","open":"646","close":"621.2","value":"621.2","low":"619","high":"647.4","ts":"1775509200"},{"volume":"3814778","open":"616","close":"604.4","value":"604.4","low":"600","high":"638.2","ts":"1775595600"},{"volume":"7555514","open":"605.8","close":"581","value":"581","low":"575","high":"608","ts":"1775682000"},{"volume":"4150064","open":"580.4","close":"566.6","value":"566.6","low":"562.2","high":"586","ts":"1775768400"},{"volume":"1672553","open":"566.8","close":"551","value":"551","low":"549.2","high":"567","ts":"1775854800"},{"volume":"2049307","open":"549.8","close":"552.2","value":"552.2","low":"549.2","high":"570.6","ts":"1775941200"},{"volume":"10548526","open":"551.8","close":"603","value":"603","low":"536.2","high":"603","ts":"1776027600"},{"volume":"13144781","open":"603","close":"612","value":"612","low":"581.2","high":"626.6","ts":"1776114000"},{"volume":"6220038","open":"614.8","close":"628.4","value":"628.4","low":"592.2","high":"637.6","ts":"1776200400"},{"volume":"6273717","open":"628","close":"642.2","value":"642.2","low":"625","high":"652.4","ts":"1776286800"},{"volume":"2703332","open":"640.8","close":"635.8","value":"635.8","low":"625","high":"642","ts":"1776373200"},{"volume":"244537","open":"632","close":"630.2","value":"630.2","low":"628","high":"635.8","ts":"1776459600"},{"volume":"87637","open":"629.4","close":"633.6","value":"633.6","low":"629.4","high":"635","ts":"1776546000"},{"volume":"2120756","open":"634","close":"620.4","value":"620.4","low":"614.8","high":"634.8","ts":"1776632400"},{"volume":"2089785","open":"620.4","close":"613","value":"613","low":"605.2","high":"623.2","ts":"1776718800"},{"volume":"6811823","open":"612","close":"668","value":"668","low":"611.6","high":"671.6","ts":"1776805200"},{"volume":"2900541","open":"670","close":"657.6","value":"657.6","low":"649.8","high":"670","ts":"1776891600"},{"volume":"10360542","open":"657.6","close":"635.8","value":"635.8","low":"623","high":"678.8","ts":"1776978000"},{"volume":"307794","open":"639.8","close":"632","value":"632","low":"628.2","high":"639.8","ts":"1777064400"},{"volume":"192246","open":"632","close":"626.8","value":"626.8","low":"624.6","high":"632.4","ts":"1777150800"},{"volume":"2445333","open":"625.8","close":"604.4","value":"604.4","low":"602","high":"625.8","ts":"1777237200"},{"volume":"718055","open":"569.8","close":"574.4","value":"574.4","low":"568.2","high":"579.6","ts":"1777323600"},{"volume":"8886027","open":"574.6","close":"591.2","value":"591.2","low":"562.2","high":"613.6","ts":"1777410000"},{"volume":"3043314","open":"593.4","close":"575.4","value":"575.4","low":"566","high":"599.6","ts":"1777496400"},{"volume":"19573","open":"575.4","close":"574.8","value":"574.8","low":"573.6","high":"576","ts":"1777669200"},{"volume":"54080","open":"574","close":"576.2","value":"576.2","low":"572.8","high":"577","ts":"1777755600"},{"volume":"2543613","open":"575.8","close":"566.6","value":"566.6","low":"558","high":"586.4","ts":"1777842000"},{"volume":"252572","open":"574.4","close":"585","value":"585","low":"574.2","high":"585","ts":"1777928400"},{"volume":"2299980","open":"586","close":"580.4","value":"580.4","low":"573.2","high":"590.8","ts":"1778014800"},{"volume":"957123","open":"582","close":"572","value":"572","low":"570","high":"583","ts":"1778101200"},{"volume":"793733","open":"572","close":"571.4","value":"571.4","low":"563","high":"575.4","ts":"1778187600"},{"volume":"613158","open":"577","close":"583.6","value":"583.6","low":"574","high":"586.4","ts":"1778446800"},{"volume":"1026850","open":"583.6","close":"578.4","value":"578.4","low":"574.4","high":"585","ts":"1778533200"},{"volume":"211262","open":"577.4","close":"578","value":"578","low":"577","high":"581.8","ts":"1778619600"},{"volume":"757250","open":"578","close":"568.2","value":"568.2","low":"567.8","high":"580.2","ts":"1778706000"},{"volume":"899115","open":"567.8","close":"564","value":"564","low":"561","high":"573.8","ts":"1778792400"},{"volume":"92164","open":"564","close":"562.6","value":"562.6","low":"562","high":"565.8","ts":"1778878800"},{"volume":"212295","open":"562.6","close":"564.4","value":"564.4","low":"560","high":"565.6","ts":"1778965200"},{"volume":"1724868","open":"564.4","close":"550.8","value":"550.8","low":"544","high":"564.4","ts":"1779051600"},{"volume":"2075591","open":"550.8","close":"524","value":"524","low":"523.6","high":"555.6","ts":"1779138000"},{"volume":"3845583","open":"523","close":"492.8","value":"492.8","low":"492.2","high":"528.8","ts":"1779224400"},{"volume":"2304342","open":"493","close":"500","value":"500","low":"487.6","high":"507","ts":"1779310800"},{"volume":"2515107","open":"500","close":"481.4","value":"481.4","low":"473.8","high":"509.6","ts":"1779397200"},{"volume":"1010447","open":"482","close":"469.4","value":"469.4","low":"466","high":"482","ts":"1779483600"},{"volume":"403543","open":"467.8","close":"472.6","value":"472.6","low":"467.6","high":"477.6","ts":"1779570000"},{"volume":"1102968","open":"465.8","close":"457.6","value":"457.6","low":"455.2","high":"467.4","ts":"1779656400"},{"volume":"6766502","open":"457.2","close":"433","value":"433","low":"425.2","high":"461.8","ts":"1779742800"},{"volume":"4524247","open":"432","close":"440.6","value":"440.6","low":"423.6","high":"449.2","ts":"1779829200"},{"volume":"7210842","open":"440.6","close":"417.4","value":"417.4","low":"413","high":"458","ts":"1779915600"},{"volume":"9679741","open":"417","close":"399.6","value":"399.6","low":"393.6","high":"422.6","ts":"1780002000"},{"volume":"1182176","open":"398.4","close":"390.4","value":"390.4","low":"388","high":"399.6","ts":"1780088400"},{"volume":"714891","open":"391.6","close":"397.4","value":"397.4","low":"388.2","high":"397.6","ts":"1780174800"},{"volume":"9395697","open":"398","close":"405.2","value":"405.2","low":"390","high":"413","ts":"1780261200"},{"volume":"437940","open":"404.8","close":"404.6","value":"404.6","low":"402.2","high":"406","ts":"1780347600"},{"volume":"3958133","open":"404","close":"395.8","value":"395.8","low":"391","high":"411.6","ts":"1780434000"},{"volume":"1675175","open":"395.2","close":"397","value":"397","low":"391.8","high":"400","ts":"1780520400"},{"volume":"2634323","open":"397","close":"378","value":"378","low":"376","high":"399.2","ts":"1780606800"},{"volume":"1308135","open":"378","close":"367","value":"367","low":"366.6","high":"378","ts":"1780693200"},{"volume":"430535","open":"366.8","close":"367.8","value":"367.8","low":"366.4","high":"370.4","ts":"1780779600"},{"volume":"10010472","open":"367.6","close":"341","value":"341","low":"335.8","high":"373.8","ts":"1780866000"},{"volume":"22135852","open":"340.4","close":"362.2","value":"362.2","low":"319","high":"369.8","ts":"1780952400"},{"volume":"24637272","open":"360","close":"413.2","value":"413.2","low":"351.2","high":"417.2","ts":"1781038800"},{"volume":"29423228","open":"413.2","close":"398.8","value":"398.8","low":"391.4","high":"447.6","ts":"1781125200"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"1539","ts":"1622408400"},{"value":"1650","ts":"1623186000"},{"value":"1675.4","ts":"1625432400"},{"value":"2362.6","ts":"1627851600"},{"value":"3900","ts":"1630616400"},{"value":"4876","ts":"1633035600"},{"value":"4900.4","ts":"1635800400"},{"value":"5095","ts":"1638738000"},{"value":"5000","ts":"1641157200"},{"value":"4326","ts":"1643662800"},{"value":"1930","ts":"1648414800"},{"value":"3149.5","ts":"1648760400"},{"value":"2538.5","ts":"1651611600"},{"value":"2056.5","ts":"1654203600"},{"value":"2739.5","ts":"1656882000"},{"value":"2782","ts":"1659301200"},{"value":"3130","ts":"1662066000"},{"value":"2100","ts":"1664830800"},{"value":"2537.5","ts":"1667260800"},{"value":"2399.5","ts":"1670198400"},{"value":"2424.5","ts":"1672704000"},{"value":"2611.5","ts":"1675641600"},{"value":"2567","ts":"1678060800"},{"value":"2580","ts":"1680555600"},{"volume":"2613.5","open":"2616","close":"2613.5","value":"2613.5","low":"2613.5","high":"2617","ts":"1682974800"},{"volume":"2939.5","open":"2940","close":"2942.5","value":"2942.5","low":"2939.5","high":"2942.5","ts":"1685912400"},{"volume":"112","open":"3063","close":"3061","value":"3061","low":"3060.5","high":"3063","ts":"1688331600"},{"volume":"98","open":"3712","close":"3710","value":"3710","low":"3709.5","high":"3712","ts":"1691096400"},{"volume":"105","open":"3805.5","close":"3805","value":"3805","low":"3805","high":"3807.5","ts":"1693515600"},{"volume":"346","open":"3832.5","close":"3837","value":"3837","low":"3832","high":"3837","ts":"1696280400"},{"volume":"6","open":"3960","close":"3960","value":"3960","low":"3960","high":"3960","ts":"1699218000"},{"volume":"6","open":"3893.5","close":"3894.5","value":"3894.5","low":"3893.5","high":"3894.5","ts":"1701637200"},{"volume":"74","open":"3911.5","close":"3912","value":"3912","low":"3908","high":"3912","ts":"1704229200"},{"volume":"93","open":"3754","close":"3753","value":"3753","low":"3753","high":"3754","ts":"1707080400"},{"volume":"154","open":"3682.5","close":"3683","value":"3683","low":"3682.5","high":"3683","ts":"1709240400"},{"volume":"693","open":"3726.5","close":"3724.5","value":"3724.5","low":"3721.5","high":"3730","ts":"1712005200"},{"volume":"645","open":"3616.5","close":"3615","value":"3615","low":"3612","high":"3617","ts":"1714942800"},{"volume":"62","open":"3144.5","close":"3145","value":"3145","low":"3144.5","high":"3145","ts":"1717362000"},{"volume":"61","open":"3064.5","close":"3064.5","value":"3064.5","low":"3064.5","high":"3066","ts":"1719781200"},{"volume":"210","open":"2647","close":"2646.5","value":"2646.5","low":"2646","high":"2647.5","ts":"1722546000"},{"volume":"20","open":"1819.5","close":"1819.5","value":"1819.5","low":"1819.5","high":"1819.5","ts":"1725310800"},{"volume":"225","open":"1926.5","close":"1926","value":"1926","low":"1926","high":"1927","ts":"1727730000"},{"volume":"24804","open":"1441","close":"1438","value":"1438","low":"1425","high":"1445.5","ts":"1730494800"},{"volume":"3852156","open":"996","close":"969.5","value":"969.5","low":"948.5","high":"1001","ts":"1733173200"},{"volume":"2170332","open":"1051","close":"1009.5","value":"1009.5","low":"1002.5","high":"1051","ts":"1735851600"},{"volume":"2441808","open":"1305.5","close":"1274","value":"1274","low":"1264","high":"1320","ts":"1738616400"},{"volume":"1257925","open":"1406","close":"1427.5","value":"1427.5","low":"1391","high":"1441","ts":"1741035600"},{"volume":"4073956","open":"1267","close":"1206","value":"1206","low":"1188","high":"1316","ts":"1743454800"},{"volume":"205183","open":"1108","close":"1114.5","value":"1114.5","low":"1105","high":"1131.5","ts":"1746219600"},{"volume":"3519432","open":"1272.5","close":"1252","value":"1252","low":"1243.5","high":"1295","ts":"1748984400"},{"volume":"3157453","open":"1224","close":"1218.5","value":"1218.5","low":"1209","high":"1270","ts":"1751317200"},{"volume":"1303224","open":"1206","close":"1191","value":"1191","low":"1186.5","high":"1215","ts":"1753995600"},{"volume":"1580882","open":"1207","close":"1211","value":"1211","low":"1196.5","high":"1231","ts":"1756674000"},{"volume":"1224046","open":"997.5","close":"983","value":"983","low":"970.5","high":"1007","ts":"1759266000"},{"volume":"552339","open":"858.5","close":"854","value":"854","low":"851","high":"864.5","ts":"1761944400"},{"volume":"663932","open":"933","close":"920.5","value":"920.5","low":"920","high":"937","ts":"1764536400"},{"volume":"460700","open":"984","close":"967","value":"967","low":"962.5","high":"984","ts":"1767560400"},{"volume":"291158","open":"955","close":"969","value":"969","low":"954","high":"973","ts":"1769893200"},{"volume":"193134","open":"850.4","close":"853","value":"853","low":"849.4","high":"858.6","ts":"1772312400"},{"volume":"1765074","open":"666.6","close":"665.4","value":"665.4","low":"656.8","high":"671","ts":"1774990800"},{"volume":"19573","open":"575.4","close":"574.8","value":"574.8","low":"573.6","high":"576","ts":"1777669200"},{"volume":"9395697","open":"398","close":"405.2","value":"405.2","low":"390","high":"413","ts":"1780261200"}]}],"initialActiveTab":"month","assetName":"Самолет","ticker":"SMLT","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"3 990,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4021,4026,4016,3975.5,3976,3977,3979.5,3977,3974,3917,3881.5,3876.5,3917,3962,3983,3992.5,3969,4016.5,4010,4019,3992,3990.5],"halfYearValue":[4202,4202,4435.5,4435.5,4633,4633,4604.5,4604.5,4604.5,4796,4796,4295,4295,4151.5,4151.5,4151.5,4060,4060,4027,4027,3990.5,3990.5],"allTimeValue":[4148.5,4031,4070,4252.5,3997.5,4088.5,4372.5,4410,4299.5,4084,4065,4097,4202,4435.5,4633,4604.5,4796,4295,4151.5,4060,4027,3990.5],"monthValue":[4112.5,4146,4057,4007.5,4022,4070.5,4035,4066,4027,4016,3977,4023,4002,4002.5,4024.5,4087,4021,3970.5,3980,3880.5,4009.5,3990.5],"yearValue":[3997.5,4167,4242,4181,4380.5,4299.5,4121.5,3806.5,3800,3953,4220.5,4444,4480.5,4719.5,4743.5,4658,4418.5,4182,4350.5,4112.5,3977,3990.5],"dayValue":[4007,4016.5,4010,4027.5,4037,4021,4018.5,4025,4021.5,4016.5,4007,4005.5,4000,4002,3995,3999,3990,3991.5,3995,3992,3992.5,3990.5],"quarterValue":[4796,4796,4796,4295,4295,4295,4295,4151.5,4151.5,4151.5,4151.5,4060,4060,4060,4060,4027,4027,4027,4027,3990.5,3990.5,3990.5]},"url":"/finance/quote/moex/ydex","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−19 ₽","relativeDelta":"−0,47%","direction":"negative"},"weekDelta":{"absoluteDelta":"−30,50 ₽","relativeDelta":"−0,76%","direction":"negative"},"monthDelta":{"absoluteDelta":"−122 ₽","relativeDelta":"−2,97%","direction":"negative"},"yearDelta":{"absoluteDelta":"−7 ₽","relativeDelta":"−0,18%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−158 ₽","relativeDelta":"−3,81%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"112,3 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[116.69,116.13,116.13,115.47,115.68,115.58,115.41,115.38,115.76,115.07,113.68,113.15,113.06,113.08,113.06,112.72,112.16,113.44,113.16,113.09,112.55,112.3],"halfYearValue":[127.06,127.06,127.06,127.06,128,128,128,128,128,128,128,128.74,128.74,128.74,128.74,128.74,128.74,128.74,112.3,112.3,112.3,112.3],"allTimeValue":[275.36,312.32,152.8,194,168.7,144.3,148.11,146.4,124.97,151.92,163.96,327.3,165.47,173.46,145.03,177.16,116.37,122.58,127.06,128,128.74,112.3],"monthValue":[120.68,123.94,121.27,120.6,121.26,124.01,119.01,118.67,117.44,117.4,115.5,116.09,115.52,115.76,116.15,118.01,116.69,115.4,115.41,113.49,113.05,112.3],"yearValue":[122.84,129.89,122.83,122.57,135.31,131.87,117.11,114.22,116.94,119.28,127.8,128.76,123.23,128.27,125.2,129.83,130.74,133.32,125.15,118.42,115.5,112.3],"dayValue":[113.12,113.44,112.94,113.55,113.48,113.09,112.8,113.12,113.12,113.09,112.68,113.01,112.72,112.81,112.59,112.53,112.52,112.4,112.43,112.3,112.29,112.3],"quarterValue":[128,128,128,128,128,128,128.74,128.74,128.74,128.74,128.74,128.74,128.74,128.74,128.74,128.74,112.3,112.3,112.3,112.3,112.3,112.3]},"url":"/finance/quote/moex/gazp","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,75 ₽","relativeDelta":"−0,66%","direction":"negative"},"weekDelta":{"absoluteDelta":"−4,39 ₽","relativeDelta":"−3,76%","direction":"negative"},"monthDelta":{"absoluteDelta":"−8,38 ₽","relativeDelta":"−6,94%","direction":"negative"},"yearDelta":{"absoluteDelta":"−10,54 ₽","relativeDelta":"−8,58%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−163,06 ₽","relativeDelta":"−59,22%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"295,7 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[300.4,300,299.58,297.8,297.12,297.18,297.38,297.52,298.24,294.04,291.68,291,291.78,296.76,297.5,296.52,294.44,299.28,296.82,298.54,296.5,295.7],"halfYearValue":[291.76,291.76,291.76,324.74,324.74,324.74,324.74,329.16,329.16,329.16,329.16,333.78,333.78,333.78,333.78,304.6,304.6,304.6,304.6,295.7,295.7,295.7],"allTimeValue":[120.6,89.5,200.48,426.94,689.7,305.45,295,256.75,359.2,317.5,256.3,304.18,316.5,335.26,333.48,291.2,291.76,324.74,329.16,333.78,304.6,295.7],"monthValue":[311.14,316.92,313.94,309.22,309.46,311.82,312.46,312.22,306.06,306.18,302.16,303.24,301.14,301.24,303.74,308,300.4,297,297.7,291.2,296.76,295.7],"yearValue":[316.5,327.2,331.68,314.22,340.64,331.8,313.58,291.2,295.4,297.9,311.48,326.84,330.2,332.8,329.16,348,339.2,324.98,327.3,311.14,303.24,295.7],"dayValue":[296.9,297.16,297.1,298.38,298.34,297.84,298.06,299.18,299.22,298.5,297.96,298.44,298.02,297.34,296.88,296.5,296.4,296.46,296.5,295.72,295.7,295.7],"quarterValue":[329.16,329.16,329.16,329.16,333.78,333.78,333.78,333.78,333.78,333.78,333.78,304.6,304.6,304.6,304.6,304.6,304.6,304.6,295.7,295.7,295.7,295.7]},"url":"/finance/quote/moex/t","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,06 ₽","relativeDelta":"−0,36%","direction":"negative"},"weekDelta":{"absoluteDelta":"−4,70 ₽","relativeDelta":"−1,56%","direction":"negative"},"monthDelta":{"absoluteDelta":"−15,44 ₽","relativeDelta":"−4,96%","direction":"negative"},"yearDelta":{"absoluteDelta":"−20,80 ₽","relativeDelta":"−6,57%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"175,10 ₽","relativeDelta":"145,19%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"46,7 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[48.02,47.81,47.1,46.83,46.63,46.65,46.62,46.61,46.61,45.72,43.95,43.15,44.03,45.51,45.79,44.73,44.9,47.08,46.87,47.25,46.49,46.7],"halfYearValue":[74.44,74.44,74.44,74.44,74.64,74.64,74.64,74.64,74.64,74.64,74.64,63.92,63.92,63.92,63.92,63.92,63.92,63.92,46.7,46.7,46.7,46.7],"allTimeValue":[114,797.94,598.1,197.6,62,64.6,59.8,141.65,74.41,64.1,145.53,125.8,186.89,301.78,111.02,87,89.35,69.31,74.44,74.64,63.92,46.7],"monthValue":[56.9,57.33,57.24,56.34,56.41,55.62,56.24,56.67,54.84,53.72,50.1,50.1,47.86,48.22,47.62,49.49,48.02,46.82,46.69,43.78,47.13,46.7],"yearValue":[84.46,86.06,86.07,84.79,90.86,80.11,72.24,65.7,66.26,64.89,75.06,78.8,71.28,73.99,74.61,73.29,73.7,65.53,66.37,55.73,50.1,46.7],"dayValue":[46.94,46.92,46.92,46.95,47.13,47.43,46.94,47.41,47.43,47.33,46.86,46.56,46.4,46.41,46.16,46.64,46.49,46.44,46.38,46.46,46.54,46.7],"quarterValue":[74.64,74.64,74.64,74.64,74.64,74.64,63.92,63.92,63.92,63.92,63.92,63.92,63.92,63.92,63.92,63.92,46.7,46.7,46.7,46.7,46.7,46.7]},"url":"/finance/quote/moex/mtlr","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,43 ₽","relativeDelta":"−0,91%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,32 ₽","relativeDelta":"−2,75%","direction":"negative"},"monthDelta":{"absoluteDelta":"−10,20 ₽","relativeDelta":"−17,93%","direction":"negative"},"yearDelta":{"absoluteDelta":"−37,76 ₽","relativeDelta":"−44,71%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−67,30 ₽","relativeDelta":"−59,04%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"321,21 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[322.58,322.34,322.14,322.21,322.23,322.47,322.56,322.89,323.29,321.54,319.5,320.23,319.26,321.23,321.24,320.54,320.29,322.23,321.88,322.02,321.3,321.21],"halfYearValue":[306.7,306.7,306.7,306.7,306.38,306.38,306.38,306.38,306.38,306.38,306.38,317.51,317.51,317.51,317.51,317.51,317.51,317.51,321.21,321.21,321.21,321.21],"allTimeValue":[49.65,93.79,38.05,105.56,88.5,99.62,62.9,139.97,195.29,207.81,202.78,280.61,118.8,264.12,318.12,316.03,309.44,302.48,306.7,306.38,317.51,321.21],"monthValue":[323.75,326.95,324.2,322.98,323.72,325.23,323.25,322.79,322.72,322.61,320.05,322.5,320.57,321.19,322.99,326.75,322.92,322.19,322.96,320,321.88,321.21],"yearValue":[312,316.15,321.58,304.95,314.17,310.5,291.6,281.9,287.55,299.09,305.2,301.96,299.04,304.92,305.2,315,320.77,318.98,326.5,320.39,320.05,321.21],"dayValue":[322.12,322.05,322.45,322.04,322.26,322.36,321.78,321.9,322.29,322.02,322.35,321.78,322.11,321.75,321.79,321.64,321.71,321.72,321.9,321.57,321.23,321.21],"quarterValue":[306.38,306.38,306.38,306.38,306.38,306.38,317.51,317.51,317.51,317.51,317.51,317.51,317.51,317.51,317.51,317.51,321.21,321.21,321.21,321.21,321.21,321.21]},"url":"/finance/quote/moex/sber","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,67 ₽","relativeDelta":"−0,21%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,37 ₽","relativeDelta":"−0,42%","direction":"negative"},"monthDelta":{"absoluteDelta":"−2,54 ₽","relativeDelta":"−0,78%","direction":"negative"},"yearDelta":{"absoluteDelta":"9,21 ₽","relativeDelta":"2,95%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"271,56 ₽","relativeDelta":"546,95%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"23:20","dateInfo":"11.06.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"398,80 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 23:20, дата 11.06.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/SMLT.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"11104","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−14,40 ₽","relativeDelta":"−3,49%","direction":"negative"},"weekDelta":{"absoluteDelta":"1,80 ₽","relativeDelta":"0,45%","direction":"positive"},"monthDelta":{"absoluteDelta":"−184,80 ₽","relativeDelta":"−31,67%","direction":"negative"},"yearDelta":{"absoluteDelta":"−797,70 ₽","relativeDelta":"−66,67%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−1 140,20 ₽","relativeDelta":"−74,09%","direction":"negative"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"isPredictExp":false,"showPredictTeaser":false,"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"1rvWiXaBtcF8Qzuy4qniAw==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"2rhnw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"2rhn3":{"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":"448 предложений от 85 банков","text":"448 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1781210695690973-2979115989106157979-db7ezcspfmi4cig7-BAL"},{"subtitle":"Предложения от 27 банков","text":"Предложения от 27 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-finsearch/19821552/finance_dAyYWcUHdPqkKvXjKP7m/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_67WJHfWcVIMm8dnmAQWy/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_pN9mmBmZFK5xPJOO9IQW/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_bhx4yB5Exg6lIJ6FQkOo/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_GUk1E1WXSxgFRGUwhLZi/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_iORQxyAv4AL9G7AQS5zA/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_FbtGzUVL6Ixbbdx7fosz/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_rLEuA3AdPSDf5Z8dLS9N/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_zDhcp82mPUkrw7TQyGCD/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_3LkcdL53T7aLGLZg6429/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_yUO5Uk0fop69AvvDCD85/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_23JPL9u4iDigZl0bPyn6/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_pmyoPM0wRRmXQV9XER12/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_KIlGFDHEoCVY6P4Xsl6U/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_8Tf112UpjyIRvGt29rXp/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_DLoY2o8D1kghiUE9ZSCd/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_b469uSyb4VBAFltc0RXl/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WD0Y8kQ2Q791oCSZq9nO/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_klUL8r1OMeAegtB0yXnU/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_nR82GvwAQR9wjbNsTxWO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_XG1GWI7nglxhkFRZoouP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_TupcySkKlWT3bqwoQepq/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_2bKSIQEMb1WXaGZ1b4VI/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_7EqpHXpDz2yFjKzVjnvb/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_Mal2jeC00tnYDEw2Gekm/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_087ODFzMSSvIfjT9a5oE/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_E2Z17qYEvs9U2PQe9y2r/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_wqYSAWBv5w0Qryb2OL6s/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_gYXq1QOVHVXlSevowmFR/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_4vJIc7Vrj8fRmwz5sMt9/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WhDUkLc8QncEwTCfqbah/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_A0OphCVqny4ORloE4PUe/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_EZC9HQXqPXBw48kMTVmG/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"2rhnw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"2rhn4":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Ричмонд","title":"Ричмонд","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Ричмонд","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%20SMLT&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":"2rhnw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}