Стоимость акции Самолета (SMLT) за последний месяц опустилась на 174,80 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 17:35, дата 25.06.2026
{"ggl00":{"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%3D33741","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%3D33741&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":"1782399189372772-3336882348775308421-balancer-l7leveler-kubr-yp-sas-211-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":"[$query]","from":"tabbar"}}]},"context":{"query":"котировки SMLT","reqid":"1782399189372772-3336882348775308421-balancer-l7leveler-kubr-yp-sas-211-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки SMLT\"}","selectedTabId":"finance","counters":{"type":"b","data":{"$header":"ggl0z000","logo":"ggl0z001","advanced-search":"ggl0z002","login":"ggl0z004","usermenu":"ggl0z005","market-cart":"ggl0z007","more-button":"ggl0z008","cbir":"ggl0z009","clear":"ggl0z00a","submit":"ggl0z00b","alice":"ggl0z00c","favorites":"ggl0z00d","ecom-orders":"ggl0z00e","weather-informer":"ggl0z00f","$navigation":"ggl0z00g","item":"ggl0z01j","tab-search":"ggl0z012","tab-alice_chat":"ggl0z014","tab-finance":"ggl0z016","tab-images":"ggl0z018","tab-video":"ggl0z01a","tab-maps":"ggl0z01c","tab-shopping":"ggl0z01e","tab-realty":"ggl0z01g","tab-translate":"ggl0z01i","tab-all":"ggl0z01k"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"3906186041782399184"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"],"queryCorrectionLogData":{"correctedText":{"to":"Акции","key":"text"},"misspell":{"source":"","fixed":""}}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ggl0w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"ggl01":{"state":{"title":"Акции Самолет (SMLT)","subtitle":"Стоимость акции Самолета (SMLT) за последний месяц опустилась на 174,80 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":"ggl0w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"ggl02":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"21501","open":"284.4","close":"285.4","value":"285.4","low":"284.2","high":"285.8","ts":"1782311400"},{"volume":"89374","open":"285.6","close":"283","value":"283","low":"282.8","high":"285.8","ts":"1782311700"},{"volume":"151242","open":"282.2","close":"280.2","value":"280.2","low":"278","high":"282.2","ts":"1782312000"},{"volume":"32454","open":"280.8","close":"280","value":"280","low":"279.8","high":"281","ts":"1782312300"},{"volume":"36831","open":"279.6","close":"278.8","value":"278.8","low":"278.6","high":"279.8","ts":"1782312600"},{"volume":"45006","open":"279.2","close":"279","value":"279","low":"278","high":"279.4","ts":"1782312900"},{"volume":"20029","open":"278.8","close":"279.6","value":"279.6","low":"278.8","high":"280","ts":"1782313200"},{"volume":"58871","open":"283","close":"283.4","value":"283.4","low":"282.2","high":"283.8","ts":"1782313500"},{"volume":"45733","open":"283.8","close":"283.4","value":"283.4","low":"283","high":"284.4","ts":"1782313800"},{"volume":"99457","open":"284","close":"286","value":"286","low":"284","high":"286.4","ts":"1782314100"},{"volume":"17567","open":"284.4","close":"285.2","value":"285.2","low":"284.2","high":"285.6","ts":"1782314400"},{"volume":"37093","open":"283.2","close":"283.4","value":"283.4","low":"282","high":"283.4","ts":"1782314700"},{"volume":"34150","open":"283.2","close":"284.2","value":"284.2","low":"282.6","high":"284.2","ts":"1782315000"},{"volume":"18363","open":"283.6","close":"284.8","value":"284.8","low":"283.4","high":"285","ts":"1782315300"},{"volume":"14474","open":"282.8","close":"282.6","value":"282.6","low":"282.6","high":"283.2","ts":"1782315600"},{"volume":"40049","open":"284.8","close":"285","value":"285","low":"284","high":"285","ts":"1782315900"},{"volume":"12243","open":"286.4","close":"285.8","value":"285.8","low":"285.6","high":"286.4","ts":"1782316200"},{"volume":"77","open":"286","close":"286","value":"286","low":"286","high":"286","ts":"1782316500"},{"volume":"17056","open":"287.8","close":"288","value":"288","low":"286.6","high":"288.2","ts":"1782316800"},{"volume":"10384","open":"283.2","close":"283.4","value":"283.4","low":"282.8","high":"283.8","ts":"1782317100"},{"volume":"155989","open":"288.8","close":"289.6","value":"289.6","low":"287.2","high":"291.4","ts":"1782317400"},{"volume":"85766","open":"290.8","close":"291.2","value":"291.2","low":"290.4","high":"292.2","ts":"1782317700"},{"volume":"51590","open":"291","close":"290","value":"290","low":"289.4","high":"291","ts":"1782318000"},{"volume":"72687","open":"295.6","close":"293.6","value":"293.6","low":"293.6","high":"295.8","ts":"1782318300"},{"volume":"19294","open":"293.8","close":"292.8","value":"292.8","low":"292.4","high":"293.8","ts":"1782318600"},{"volume":"10486","open":"293","close":"293.2","value":"293.2","low":"292.4","high":"293.2","ts":"1782318900"},{"volume":"8832","open":"291.2","close":"292","value":"292","low":"291.2","high":"292","ts":"1782319200"},{"volume":"19803","open":"292.2","close":"292","value":"292","low":"292","high":"293","ts":"1782319500"},{"volume":"15497","open":"293","close":"293","value":"293","low":"292.6","high":"293","ts":"1782319800"},{"volume":"17825","open":"291.6","close":"291.2","value":"291.2","low":"291","high":"291.6","ts":"1782320100"},{"volume":"3980","open":"290","close":"289.8","value":"289.8","low":"289.6","high":"290","ts":"1782320400"},{"volume":"5127","open":"289.6","close":"290","value":"290","low":"289.4","high":"290","ts":"1782320700"},{"volume":"10967","open":"290.6","close":"290.8","value":"290.8","low":"290.4","high":"291","ts":"1782321000"},{"volume":"9535","open":"290.4","close":"290","value":"290","low":"290","high":"290.6","ts":"1782321300"},{"volume":"3867","open":"290.4","close":"290.4","value":"290.4","low":"290","high":"290.4","ts":"1782321600"},{"volume":"4116","open":"290.4","close":"290.6","value":"290.6","low":"290.2","high":"290.6","ts":"1782321900"},{"volume":"11839","open":"290","close":"291","value":"291","low":"290","high":"291","ts":"1782322200"},{"volume":"7254","open":"291.2","close":"291.2","value":"291.2","low":"291","high":"291.6","ts":"1782322500"},{"volume":"8305","open":"290.8","close":"290.4","value":"290.4","low":"290.4","high":"291","ts":"1782322800"},{"volume":"2622","open":"290.6","close":"290.4","value":"290.4","low":"290.2","high":"290.6","ts":"1782323100"},{"volume":"17927","open":"290.6","close":"289.8","value":"289.8","low":"289.4","high":"290.6","ts":"1782323400"},{"volume":"4831","open":"289.2","close":"288.8","value":"288.8","low":"288.2","high":"289.2","ts":"1782323700"},{"volume":"9745","open":"288.2","close":"289.2","value":"289.2","low":"288.2","high":"289.2","ts":"1782324000"},{"volume":"509","open":"289.2","close":"289.2","value":"289.2","low":"289.2","high":"289.6","ts":"1782324300"},{"volume":"55","open":"289.4","close":"289.4","value":"289.4","low":"289.4","high":"289.6","ts":"1782324600"},{"volume":"2289","open":"290.2","close":"290","value":"290","low":"289.8","high":"290.2","ts":"1782324900"},{"volume":"4668","open":"291.6","close":"291.6","value":"291.6","low":"291.2","high":"291.8","ts":"1782325200"},{"volume":"2072","open":"291.2","close":"291","value":"291","low":"290.8","high":"291.2","ts":"1782325500"},{"volume":"40895","open":"292","close":"292.6","value":"292.6","low":"291.8","high":"292.8","ts":"1782325800"},{"volume":"6626","open":"290.8","close":"290.2","value":"290.2","low":"290.2","high":"290.8","ts":"1782326100"},{"volume":"2313","open":"290.8","close":"290.8","value":"290.8","low":"290.6","high":"291","ts":"1782326400"},{"volume":"4654","open":"291.2","close":"291.6","value":"291.6","low":"291.2","high":"291.8","ts":"1782326700"},{"volume":"1232","open":"291.4","close":"291.2","value":"291.2","low":"291.2","high":"291.6","ts":"1782327000"},{"volume":"6984","open":"292","close":"292","value":"292","low":"292","high":"292.4","ts":"1782327300"},{"volume":"125","open":"291.8","close":"291.8","value":"291.8","low":"291.4","high":"291.8","ts":"1782327600"},{"volume":"4576","open":"291.8","close":"292.2","value":"292.2","low":"291.6","high":"292.2","ts":"1782327900"},{"volume":"6521","open":"290","close":"290.4","value":"290.4","low":"289.8","high":"290.6","ts":"1782328200"},{"volume":"123","open":"291.2","close":"291.2","value":"291.2","low":"291","high":"291.2","ts":"1782328500"},{"volume":"3641","open":"290.6","close":"290.2","value":"290.2","low":"289.8","high":"290.6","ts":"1782328800"},{"volume":"964","open":"289.8","close":"289.8","value":"289.8","low":"289.6","high":"290","ts":"1782329100"},{"volume":"2804","open":"289.8","close":"290.2","value":"290.2","low":"289.8","high":"290.2","ts":"1782329400"},{"volume":"505","open":"290.2","close":"290.4","value":"290.4","low":"290","high":"290.6","ts":"1782329700"},{"volume":"75","open":"290","close":"289.8","value":"289.8","low":"289.8","high":"290.2","ts":"1782330000"},{"volume":"291","open":"290.2","close":"290.2","value":"290.2","low":"290.2","high":"290.2","ts":"1782330300"},{"volume":"1270","open":"289.8","close":"289.8","value":"289.8","low":"289.8","high":"290.2","ts":"1782330600"},{"volume":"2065","open":"290.4","close":"290.6","value":"290.6","low":"290.2","high":"290.6","ts":"1782330900"},{"volume":"290","open":"290","close":"289.6","value":"289.6","low":"289.6","high":"290","ts":"1782331200"},{"volume":"1323","open":"289.4","close":"289.6","value":"289.6","low":"289.4","high":"289.8","ts":"1782331500"},{"volume":"2264","open":"289.2","close":"289.2","value":"289.2","low":"289.2","high":"289.8","ts":"1782331800"},{"volume":"3074","open":"289.6","close":"289.8","value":"289.8","low":"289.4","high":"289.8","ts":"1782332100"},{"volume":"6115","open":"289.8","close":"289.6","value":"289.6","low":"289.4","high":"290","ts":"1782332400"},{"volume":"56691","open":"289","close":"288.6","value":"288.6","low":"287.6","high":"289.2","ts":"1782332700"},{"volume":"9793","open":"288.8","close":"289.2","value":"289.2","low":"288.6","high":"289.6","ts":"1782333000"},{"volume":"14229","open":"288.8","close":"289.2","value":"289.2","low":"288.6","high":"289.8","ts":"1782333300"},{"volume":"3998","open":"289.6","close":"289.6","value":"289.6","low":"288.6","high":"289.6","ts":"1782333600"},{"volume":"13120","open":"292.6","close":"291","value":"291","low":"290.4","high":"293.6","ts":"1782333900"},{"volume":"6953","open":"290.8","close":"290.8","value":"290.8","low":"290.8","high":"290.8","ts":"1782359700"},{"volume":"14699","open":"291.6","close":"293","value":"293","low":"291.4","high":"293.4","ts":"1782360000"},{"volume":"7295","open":"293.8","close":"293.8","value":"293.8","low":"293.4","high":"294","ts":"1782360300"},{"volume":"3078","open":"292.8","close":"292.8","value":"292.8","low":"292.6","high":"293.2","ts":"1782360600"},{"volume":"1503","open":"294","close":"293.8","value":"293.8","low":"293.6","high":"294.4","ts":"1782360900"},{"volume":"9972","open":"295","close":"294.8","value":"294.8","low":"294.6","high":"295.4","ts":"1782361200"},{"volume":"451","open":"293.6","close":"293.6","value":"293.6","low":"293.6","high":"294","ts":"1782361500"},{"volume":"510","open":"293","close":"293","value":"293","low":"292.6","high":"293","ts":"1782361800"},{"volume":"12523","open":"294","close":"292.8","value":"292.8","low":"292.8","high":"294.2","ts":"1782362100"},{"volume":"20618","open":"291.6","close":"291.2","value":"291.2","low":"290.4","high":"291.6","ts":"1782362400"},{"volume":"1120","open":"291.4","close":"291","value":"291","low":"291","high":"291.4","ts":"1782362700"},{"volume":"4007","open":"291.2","close":"290.6","value":"290.6","low":"290.6","high":"291.2","ts":"1782363000"},{"volume":"4856","open":"291.6","close":"291","value":"291","low":"290.6","high":"291.6","ts":"1782363300"},{"volume":"24779","open":"287.2","close":"287","value":"287","low":"286.6","high":"287.6","ts":"1782363600"},{"volume":"2920","open":"286","close":"286.4","value":"286.4","low":"286","high":"286.4","ts":"1782363900"},{"volume":"9876","open":"287.2","close":"287.4","value":"287.4","low":"287","high":"287.8","ts":"1782364200"},{"volume":"16977","open":"287.4","close":"288.4","value":"288.4","low":"287.4","high":"288.4","ts":"1782364500"},{"volume":"1059","open":"287.6","close":"286.8","value":"286.8","low":"286.8","high":"287.6","ts":"1782364800"},{"volume":"4661","open":"287.4","close":"287.6","value":"287.6","low":"287","high":"287.6","ts":"1782365100"},{"volume":"3068","open":"285.6","close":"286.4","value":"286.4","low":"285.6","high":"286.4","ts":"1782365400"},{"volume":"15595","open":"287.4","close":"288.4","value":"288.4","low":"287.2","high":"288.6","ts":"1782365700"},{"volume":"10665","open":"288.8","close":"289.6","value":"289.6","low":"288.8","high":"289.8","ts":"1782366000"},{"volume":"4177","open":"288.2","close":"287.4","value":"287.4","low":"287.2","high":"288.2","ts":"1782366300"},{"volume":"1597","open":"287.4","close":"286.8","value":"286.8","low":"286.8","high":"287.6","ts":"1782366600"},{"volume":"2204","open":"287","close":"287.4","value":"287.4","low":"286.8","high":"287.4","ts":"1782366900"},{"volume":"18486","open":"285.8","close":"286.8","value":"286.8","low":"285.6","high":"287.8","ts":"1782367200"},{"volume":"2851","open":"286.6","close":"286","value":"286","low":"285.6","high":"286.6","ts":"1782367500"},{"volume":"2154","open":"286.2","close":"285.8","value":"285.8","low":"285.6","high":"286.2","ts":"1782367800"},{"volume":"18663","open":"289","close":"290.8","value":"290.8","low":"289","high":"290.8","ts":"1782368100"},{"volume":"22653","open":"290.8","close":"290.6","value":"290.6","low":"290","high":"291","ts":"1782368400"},{"volume":"40774","open":"291.4","close":"291.2","value":"291.2","low":"290.4","high":"292.8","ts":"1782368700"},{"volume":"2723","open":"290.4","close":"290.2","value":"290.2","low":"290","high":"290.6","ts":"1782369000"},{"volume":"3226","open":"290.6","close":"291.2","value":"291.2","low":"290.6","high":"291.2","ts":"1782369300"},{"volume":"11655","open":"291.8","close":"292.2","value":"292.2","low":"291.4","high":"292.4","ts":"1782369600"},{"volume":"10169","open":"292.6","close":"293.2","value":"293.2","low":"292.4","high":"293.2","ts":"1782369900"},{"volume":"29169","open":"292.4","close":"293.8","value":"293.8","low":"292.4","high":"294.4","ts":"1782370200"},{"volume":"2439","open":"292.8","close":"292.4","value":"292.4","low":"292.4","high":"292.8","ts":"1782370500"},{"volume":"12228","open":"291.4","close":"293.2","value":"293.2","low":"291.4","high":"293.4","ts":"1782370800"},{"volume":"117839","open":"294","close":"295.6","value":"295.6","low":"293.8","high":"297.4","ts":"1782371100"},{"volume":"41926","open":"298.2","close":"298","value":"298","low":"297.8","high":"298.6","ts":"1782371400"},{"volume":"23411","open":"298.6","close":"299.6","value":"299.6","low":"298.4","high":"299.6","ts":"1782371700"},{"volume":"21776","open":"297.8","close":"297","value":"297","low":"296.6","high":"297.8","ts":"1782372000"},{"volume":"28637","open":"294.2","close":"293","value":"293","low":"293","high":"294.4","ts":"1782372300"},{"volume":"25687","open":"292.8","close":"293","value":"293","low":"292.4","high":"293.8","ts":"1782372600"},{"volume":"26493","open":"291.2","close":"290.2","value":"290.2","low":"289.2","high":"291.2","ts":"1782372900"},{"volume":"12314","open":"291.8","close":"292.2","value":"292.2","low":"291.6","high":"292.4","ts":"1782373200"},{"volume":"24534","open":"291.2","close":"291","value":"291","low":"290","high":"291.4","ts":"1782373500"},{"volume":"6733","open":"290.2","close":"289.6","value":"289.6","low":"289.4","high":"290.4","ts":"1782373800"},{"volume":"1255","open":"289.2","close":"289.6","value":"289.6","low":"289.2","high":"289.6","ts":"1782374100"},{"volume":"24160","open":"290.6","close":"291.2","value":"291.2","low":"290.6","high":"291.4","ts":"1782374400"},{"volume":"10292","open":"290.6","close":"291.2","value":"291.2","low":"290.6","high":"291.4","ts":"1782374700"},{"volume":"2460","open":"291","close":"291","value":"291","low":"290.6","high":"291","ts":"1782375000"},{"volume":"21237","open":"293.4","close":"293.6","value":"293.6","low":"293.2","high":"293.8","ts":"1782375300"},{"volume":"9679","open":"291.8","close":"292","value":"292","low":"291.2","high":"292.4","ts":"1782375600"},{"volume":"9579","open":"291","close":"290.4","value":"290.4","low":"290.4","high":"291.2","ts":"1782375900"},{"volume":"6814","open":"291","close":"291.4","value":"291.4","low":"290.8","high":"291.8","ts":"1782376200"},{"volume":"6198","open":"289.4","close":"289.6","value":"289.6","low":"289.4","high":"290","ts":"1782376500"},{"volume":"1369","open":"290","close":"290.4","value":"290.4","low":"290","high":"290.4","ts":"1782376800"},{"volume":"1923","open":"290.6","close":"290.6","value":"290.6","low":"290.4","high":"290.8","ts":"1782377100"},{"volume":"19471","open":"288.4","close":"288","value":"288","low":"288","high":"288.8","ts":"1782377400"},{"volume":"4059","open":"289.6","close":"289.2","value":"289.2","low":"289.2","high":"289.6","ts":"1782377700"},{"volume":"15162","open":"291.2","close":"291.8","value":"291.8","low":"291.2","high":"292.6","ts":"1782378000"},{"volume":"1320","open":"291","close":"291","value":"291","low":"290.8","high":"291.2","ts":"1782378300"},{"volume":"17638","open":"291.2","close":"291.6","value":"291.6","low":"290.2","high":"291.6","ts":"1782378600"},{"volume":"7472","open":"291.6","close":"292","value":"292","low":"291.6","high":"292.6","ts":"1782378900"},{"volume":"5086","open":"291.6","close":"291.4","value":"291.4","low":"291.2","high":"291.6","ts":"1782379200"},{"volume":"15923","open":"290","close":"290","value":"290","low":"290","high":"290.6","ts":"1782379500"},{"volume":"5050","open":"289.6","close":"290.2","value":"290.2","low":"289.6","high":"290.2","ts":"1782379800"},{"volume":"4380","open":"289.6","close":"289.6","value":"289.6","low":"289.4","high":"289.8","ts":"1782380100"},{"volume":"947","open":"289.8","close":"290","value":"290","low":"289.6","high":"290","ts":"1782380400"},{"volume":"3698","open":"289.4","close":"289.6","value":"289.6","low":"289.4","high":"289.6","ts":"1782380700"},{"volume":"10631","open":"287","close":"287.4","value":"287.4","low":"287","high":"287.4","ts":"1782381000"},{"volume":"12933","open":"286.2","close":"286.8","value":"286.8","low":"286.2","high":"287.2","ts":"1782381300"},{"volume":"18339","open":"286.2","close":"286.2","value":"286.2","low":"286","high":"286.6","ts":"1782381600"},{"volume":"5338","open":"287.2","close":"287.2","value":"287.2","low":"287.2","high":"287.6","ts":"1782381900"},{"volume":"33823","open":"283.4","close":"283","value":"283","low":"283","high":"284","ts":"1782382200"},{"volume":"23622","open":"281.8","close":"281.2","value":"281.2","low":"281.2","high":"282","ts":"1782382500"},{"volume":"73598","open":"281.8","close":"281.6","value":"281.6","low":"281","high":"282.2","ts":"1782382800"},{"volume":"24727","open":"280.8","close":"281.4","value":"281.4","low":"280.6","high":"281.8","ts":"1782383100"},{"volume":"18776","open":"283.4","close":"283.6","value":"283.6","low":"283","high":"284","ts":"1782383400"},{"volume":"6962","open":"283.6","close":"283.4","value":"283.4","low":"283.4","high":"283.8","ts":"1782383700"},{"volume":"7884","open":"284.8","close":"284.6","value":"284.6","low":"284","high":"284.8","ts":"1782384000"},{"volume":"6002","open":"284.2","close":"284.6","value":"284.6","low":"284.2","high":"284.6","ts":"1782384300"},{"volume":"14074","open":"287","close":"286.6","value":"286.6","low":"286.2","high":"287","ts":"1782384600"},{"volume":"8432","open":"286.2","close":"285.8","value":"285.8","low":"285.8","high":"286.4","ts":"1782384900"},{"volume":"11431","open":"286.2","close":"286.4","value":"286.4","low":"285.2","high":"286.6","ts":"1782385200"},{"volume":"9654","open":"287.2","close":"286.8","value":"286.8","low":"286.8","high":"288","ts":"1782385500"},{"volume":"10770","open":"285.8","close":"286.6","value":"286.6","low":"285.8","high":"286.8","ts":"1782385800"},{"volume":"55358","open":"287","close":"286.8","value":"286.8","low":"285.6","high":"288.2","ts":"1782386100"},{"volume":"34771","open":"284.4","close":"283.8","value":"283.8","low":"283.6","high":"284.6","ts":"1782386400"},{"volume":"3353","open":"285.6","close":"285.2","value":"285.2","low":"285.2","high":"286","ts":"1782386700"},{"volume":"13432","open":"283.2","close":"283","value":"283","low":"282.6","high":"283.4","ts":"1782387000"},{"volume":"32762","open":"281.8","close":"281.8","value":"281.8","low":"281.4","high":"283","ts":"1782387300"},{"volume":"15811","open":"281.2","close":"281.8","value":"281.8","low":"281","high":"281.8","ts":"1782387600"},{"volume":"10811","open":"280.8","close":"280.4","value":"280.4","low":"280.2","high":"281.2","ts":"1782387900"},{"volume":"27912","open":"282.6","close":"281.4","value":"281.4","low":"281.4","high":"282.8","ts":"1782388200"},{"volume":"58308","open":"276.8","close":"277.8","value":"277.8","low":"276","high":"277.8","ts":"1782388500"},{"volume":"8656","open":"277","close":"276.8","value":"276.8","low":"276.6","high":"277.4","ts":"1782388800"},{"volume":"38882","open":"277.4","close":"275.6","value":"275.6","low":"275.2","high":"277.6","ts":"1782389100"},{"volume":"7995","open":"276.6","close":"276.6","value":"276.6","low":"276.6","high":"276.8","ts":"1782389400"},{"volume":"6362","open":"277","close":"277.2","value":"277.2","low":"276.8","high":"277.4","ts":"1782389700"},{"volume":"10400","open":"277.4","close":"277","value":"277","low":"276.8","high":"277.6","ts":"1782390000"},{"volume":"58172","open":"276.6","close":"275.6","value":"275.6","low":"275","high":"276.6","ts":"1782390300"},{"volume":"63570","open":"278","close":"280.2","value":"280.2","low":"277.8","high":"280.2","ts":"1782390600"},{"volume":"12665","open":"279.4","close":"278.8","value":"278.8","low":"278.8","high":"279.6","ts":"1782390900"},{"volume":"79305","open":"280.4","close":"281.6","value":"281.6","low":"280.4","high":"283","ts":"1782391200"},{"volume":"21515","open":"282.2","close":"282.4","value":"282.4","low":"282","high":"283.4","ts":"1782391500"},{"volume":"42545","open":"283.2","close":"283.8","value":"283.8","low":"283","high":"284","ts":"1782391800"},{"volume":"17769","open":"282.8","close":"282.4","value":"282.4","low":"282.2","high":"283","ts":"1782392100"},{"volume":"4016","open":"283","close":"282.4","value":"282.4","low":"282.4","high":"283.2","ts":"1782392400"},{"volume":"14875","open":"284","close":"284.2","value":"284.2","low":"283.8","high":"284.2","ts":"1782392700"},{"volume":"11785","open":"282.4","close":"282.2","value":"282.2","low":"281.8","high":"282.4","ts":"1782393000"},{"volume":"3062","open":"281.8","close":"281.4","value":"281.4","low":"281.4","high":"281.8","ts":"1782393300"},{"volume":"2069","open":"282","close":"281.4","value":"281.4","low":"281.4","high":"282","ts":"1782393600"},{"volume":"4649","open":"282","close":"280.8","value":"280.8","low":"280.8","high":"282","ts":"1782393900"},{"volume":"361","open":"281.2","close":"281.4","value":"281.4","low":"281.2","high":"281.4","ts":"1782394200"},{"volume":"4734","open":"281.2","close":"281.2","value":"281.2","low":"281","high":"281.8","ts":"1782394500"},{"volume":"1189","open":"280.8","close":"281","value":"281","low":"280.6","high":"281","ts":"1782394800"},{"volume":"5464","open":"279.6","close":"279.6","value":"279.6","low":"279.4","high":"279.8","ts":"1782395100"},{"volume":"7163","open":"279.4","close":"279.6","value":"279.6","low":"279.2","high":"279.6","ts":"1782395400"},{"volume":"728","open":"279.6","close":"279.6","value":"279.6","low":"279.6","high":"279.8","ts":"1782395700"},{"volume":"7250","open":"281","close":"280.6","value":"280.6","low":"280","high":"281.2","ts":"1782396000"},{"volume":"13874","open":"282.6","close":"282.6","value":"282.6","low":"282","high":"283","ts":"1782396300"},{"volume":"3596","open":"282.2","close":"282.8","value":"282.8","low":"282","high":"282.8","ts":"1782396600"},{"volume":"7856","open":"281.4","close":"281.8","value":"281.8","low":"281","high":"281.8","ts":"1782396900"},{"volume":"3466","open":"281.4","close":"281.4","value":"281.4","low":"281.4","high":"281.8","ts":"1782397200"},{"volume":"40847","open":"281.6","close":"282.6","value":"282.6","low":"281","high":"282.8","ts":"1782397500"},{"volume":"33592","open":"282.6","close":"282.8","value":"282.8","low":"281.8","high":"283.2","ts":"1782397800"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"580","open":"407.6","close":"407.8","value":"407.8","low":"407.6","high":"407.8","ts":"1781791200"},{"volume":"413","open":"407.6","close":"407.6","value":"407.6","low":"407.6","high":"407.6","ts":"1781794800"},{"volume":"2049","open":"408","close":"407.8","value":"407.8","low":"407.8","high":"408.2","ts":"1781798400"},{"volume":"134","open":"408","close":"408","value":"408","low":"407.8","high":"408","ts":"1781802000"},{"volume":"125","open":"408.6","close":"408.6","value":"408.6","low":"408.6","high":"408.6","ts":"1781805600"},{"volume":"426","open":"407.8","close":"408","value":"408","low":"407.6","high":"408","ts":"1781809200"},{"volume":"8756","open":"407.8","close":"409","value":"409","low":"407.6","high":"409","ts":"1781812800"},{"volume":"32","open":"408.2","close":"408.2","value":"408.2","low":"408.2","high":"408.2","ts":"1781838000"},{"volume":"1","open":"408","close":"408","value":"408","low":"408","high":"408","ts":"1781841600"},{"volume":"2710","open":"404.6","close":"405.2","value":"405.2","low":"404.6","high":"405.2","ts":"1781845200"},{"volume":"3874","open":"404.8","close":"404.8","value":"404.8","low":"404.2","high":"404.8","ts":"1781848800"},{"volume":"9650","open":"402.8","close":"403.4","value":"403.4","low":"402.8","high":"404","ts":"1781852400"},{"volume":"5600","open":"402.4","close":"402.6","value":"402.6","low":"402.2","high":"402.8","ts":"1781856000"},{"volume":"4214","open":"400.4","close":"399.6","value":"399.6","low":"399.6","high":"400.4","ts":"1781859600"},{"volume":"13336","open":"378.6","close":"378.6","value":"378.6","low":"378","high":"378.8","ts":"1781863200"},{"volume":"5529","open":"376","close":"375.2","value":"375.2","low":"375.2","high":"376","ts":"1781866800"},{"volume":"16952","open":"384","close":"385","value":"385","low":"384","high":"385","ts":"1781870400"},{"volume":"8824","open":"385.8","close":"386","value":"386","low":"385.4","high":"386.6","ts":"1781874000"},{"volume":"6252","open":"377.2","close":"377.2","value":"377.2","low":"377","high":"377.4","ts":"1781877600"},{"volume":"200","open":"372.6","close":"372.6","value":"372.6","low":"372.6","high":"372.6","ts":"1781881200"},{"volume":"1155","open":"374.6","close":"374.6","value":"374.6","low":"374.2","high":"374.8","ts":"1781884800"},{"volume":"950","open":"373.4","close":"374","value":"374","low":"373.4","high":"374","ts":"1781888400"},{"volume":"93923","open":"370","close":"368.4","value":"368.4","low":"368.2","high":"371.6","ts":"1781892000"},{"volume":"401296","open":"368.4","close":"369.8","value":"369.8","low":"366.2","high":"371","ts":"1781895600"},{"volume":"213853","open":"370","close":"366","value":"366","low":"365.8","high":"370.2","ts":"1781899200"},{"volume":"4568","open":"364.6","close":"364.6","value":"364.6","low":"364.6","high":"364.6","ts":"1782097200"},{"volume":"2225","open":"365.8","close":"365.2","value":"365.2","low":"365.2","high":"365.8","ts":"1782100800"},{"volume":"12048","open":"356.4","close":"356.4","value":"356.4","low":"356.2","high":"357.2","ts":"1782104400"},{"volume":"8718","open":"352.4","close":"352.4","value":"352.4","low":"352.4","high":"352.8","ts":"1782108000"},{"volume":"7397","open":"349.2","close":"348.8","value":"348.8","low":"348.6","high":"349.2","ts":"1782111600"},{"volume":"62095","open":"341.6","close":"341.8","value":"341.8","low":"340.6","high":"342.4","ts":"1782115200"},{"volume":"21649","open":"336","close":"335.6","value":"335.6","low":"335.4","high":"336","ts":"1782118800"},{"volume":"6325","open":"336.8","close":"337.2","value":"337.2","low":"336.4","high":"337.2","ts":"1782122400"},{"volume":"57015","open":"328","close":"326.6","value":"326.6","low":"326.4","high":"329.4","ts":"1782126000"},{"volume":"85404","open":"322","close":"321.4","value":"321.4","low":"321.2","high":"323","ts":"1782129600"},{"volume":"52109","open":"316","close":"318","value":"318","low":"315.4","high":"318","ts":"1782133200"},{"volume":"112373","open":"310.2","close":"308.8","value":"308.8","low":"308","high":"310.4","ts":"1782136800"},{"volume":"1746","open":"315.4","close":"315.4","value":"315.4","low":"315.4","high":"315.4","ts":"1782140400"},{"volume":"6734","open":"319","close":"319","value":"319","low":"318.4","high":"319.6","ts":"1782144000"},{"volume":"3490","open":"314.4","close":"314.6","value":"314.6","low":"314.2","high":"315","ts":"1782147600"},{"volume":"10669","open":"314.2","close":"314.8","value":"314.8","low":"314","high":"315","ts":"1782151200"},{"volume":"23531","open":"312.4","close":"313.2","value":"313.2","low":"312.2","high":"313.2","ts":"1782154800"},{"volume":"23049","open":"310.2","close":"311","value":"311","low":"310","high":"311","ts":"1782158400"},{"volume":"8278","open":"310.8","close":"310.8","value":"310.8","low":"310.8","high":"310.8","ts":"1782183600"},{"volume":"7602","open":"304.4","close":"304","value":"304","low":"303.6","high":"304.8","ts":"1782187200"},{"volume":"1351","open":"303.4","close":"303.2","value":"303.2","low":"303.2","high":"303.6","ts":"1782190800"},{"volume":"16493","open":"318.6","close":"318.8","value":"318.8","low":"318.4","high":"319","ts":"1782194400"},{"volume":"8321","open":"321.2","close":"320.4","value":"320.4","low":"320.2","high":"321.8","ts":"1782198000"},{"volume":"24705","open":"313.8","close":"313.8","value":"313.8","low":"313.6","high":"314.4","ts":"1782201600"},{"volume":"6771","open":"311","close":"310.6","value":"310.6","low":"310.2","high":"311","ts":"1782205200"},{"volume":"3645","open":"308.4","close":"308.2","value":"308.2","low":"308.2","high":"308.6","ts":"1782208800"},{"volume":"13242","open":"311.6","close":"311.6","value":"311.6","low":"311.4","high":"312.4","ts":"1782212400"},{"volume":"29554","open":"314.4","close":"313.6","value":"313.6","low":"313.4","high":"314.8","ts":"1782216000"},{"volume":"8168","open":"316.6","close":"315.6","value":"315.6","low":"315.6","high":"316.8","ts":"1782219600"},{"volume":"2503","open":"315","close":"315","value":"315","low":"314.8","high":"315.4","ts":"1782223200"},{"volume":"11","open":"315","close":"315","value":"315","low":"315","high":"315","ts":"1782226800"},{"volume":"1766","open":"315","close":"315","value":"315","low":"314.8","high":"315","ts":"1782230400"},{"volume":"2801","open":"314","close":"313.8","value":"313.8","low":"313.4","high":"314","ts":"1782234000"},{"volume":"1116","open":"312.8","close":"312.8","value":"312.8","low":"312.2","high":"312.8","ts":"1782237600"},{"volume":"9791","open":"313.2","close":"313","value":"313","low":"312.8","high":"313.2","ts":"1782241200"},{"volume":"4689","open":"313","close":"313.2","value":"313.2","low":"312.8","high":"313.2","ts":"1782244800"},{"volume":"1086","open":"313.2","close":"313.2","value":"313.2","low":"313.2","high":"313.2","ts":"1782270000"},{"volume":"788","open":"317","close":"317.2","value":"317.2","low":"317","high":"317.2","ts":"1782273600"},{"volume":"4268","open":"319","close":"319.4","value":"319.4","low":"319","high":"319.4","ts":"1782277200"},{"volume":"11846","open":"314.4","close":"314.8","value":"314.8","low":"314.2","high":"315.2","ts":"1782280800"},{"volume":"6574","open":"311.4","close":"311.4","value":"311.4","low":"310.8","high":"311.8","ts":"1782284400"},{"volume":"1161","open":"311.6","close":"311","value":"311","low":"311","high":"311.6","ts":"1782288000"},{"volume":"8235","open":"309.2","close":"308.8","value":"308.8","low":"308.6","high":"309.2","ts":"1782291600"},{"volume":"34511","open":"306.6","close":"306.8","value":"306.8","low":"306","high":"306.8","ts":"1782295200"},{"volume":"3698","open":"302.2","close":"302","value":"302","low":"301.8","high":"302.4","ts":"1782298800"},{"volume":"2697","open":"301.4","close":"301.4","value":"301.4","low":"301.4","high":"301.6","ts":"1782302400"},{"volume":"21636","open":"297.6","close":"298.2","value":"298.2","low":"297.2","high":"298.2","ts":"1782306000"},{"volume":"45006","open":"279.2","close":"279","value":"279","low":"278","high":"279.4","ts":"1782309600"},{"volume":"77","open":"286","close":"286","value":"286","low":"286","high":"286","ts":"1782313200"},{"volume":"17825","open":"291.6","close":"291.2","value":"291.2","low":"291","high":"291.6","ts":"1782316800"},{"volume":"4831","open":"289.2","close":"288.8","value":"288.8","low":"288.2","high":"289.2","ts":"1782320400"},{"volume":"6984","open":"292","close":"292","value":"292","low":"292","high":"292.4","ts":"1782324000"},{"volume":"2065","open":"290.4","close":"290.6","value":"290.6","low":"290.2","high":"290.6","ts":"1782327600"},{"volume":"13120","open":"292.6","close":"291","value":"291","low":"290.4","high":"293.6","ts":"1782331200"},{"volume":"6953","open":"290.8","close":"290.8","value":"290.8","low":"290.8","high":"290.8","ts":"1782356400"},{"volume":"4856","open":"291.6","close":"291","value":"291","low":"290.6","high":"291.6","ts":"1782360000"},{"volume":"2204","open":"287","close":"287.4","value":"287.4","low":"286.8","high":"287.4","ts":"1782363600"},{"volume":"2439","open":"292.8","close":"292.4","value":"292.4","low":"292.4","high":"292.8","ts":"1782367200"},{"volume":"1255","open":"289.2","close":"289.6","value":"289.6","low":"289.2","high":"289.6","ts":"1782370800"},{"volume":"4059","open":"289.6","close":"289.2","value":"289.2","low":"289.2","high":"289.6","ts":"1782374400"},{"volume":"12933","open":"286.2","close":"286.8","value":"286.8","low":"286.2","high":"287.2","ts":"1782378000"},{"volume":"8432","open":"286.2","close":"285.8","value":"285.8","low":"285.8","high":"286.4","ts":"1782381600"},{"volume":"58308","open":"276.8","close":"277.8","value":"277.8","low":"276","high":"277.8","ts":"1782385200"},{"volume":"877133","open":"278.2","close":"282.4","value":"282.4","low":"275","high":"284.4","ts":"1782388800"},{"volume":"547689","open":"282.6","close":"279.6","value":"279.6","low":"279","high":"284.4","ts":"1782392400"},{"volume":"291791","open":"279.6","close":"282.8","value":"282.8","low":"279.4","high":"283.4","ts":"1782396000"}]},{"range":"month","tabText":"Месяц","data":[{"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":"29535972","open":"413.2","close":"399.8","value":"399.8","low":"391.4","high":"447.6","ts":"1781125200"},{"volume":"658595","open":"399","close":"397.6","value":"397.6","low":"393","high":"399.4","ts":"1781211600"},{"volume":"134024","open":"398","close":"398.2","value":"398.2","low":"396","high":"399.6","ts":"1781298000"},{"volume":"1056123","open":"399","close":"407","value":"407","low":"397.2","high":"410.4","ts":"1781384400"},{"volume":"1320301","open":"408.2","close":"408.6","value":"408.6","low":"405","high":"414.6","ts":"1781470800"},{"volume":"7686754","open":"407","close":"421.8","value":"421.8","low":"396.2","high":"423.4","ts":"1781557200"},{"volume":"6390715","open":"422.8","close":"407.8","value":"407.8","low":"405.4","high":"427","ts":"1781643600"},{"volume":"5078094","open":"407.8","close":"409","value":"409","low":"399.4","high":"416.2","ts":"1781730000"},{"volume":"15796733","open":"408.2","close":"366","value":"366","low":"365.8","high":"410.2","ts":"1781816400"},{"volume":"20511694","open":"364.6","close":"311","value":"311","low":"308","high":"376","ts":"1782075600"},{"volume":"15157054","open":"310.8","close":"313.2","value":"313.2","low":"297.2","high":"331.8","ts":"1782162000"},{"volume":"257186","open":"289","close":"291","value":"291","low":"287.6","high":"296.6","ts":"1782248400"},{"volume":"9273253","open":"287.4","close":"282.8","value":"282.8","low":"275","high":"302.4","ts":"1782334800"}]},{"range":"year","tabText":"Год","data":[{"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":"29535972","open":"413.2","close":"399.8","value":"399.8","low":"391.4","high":"447.6","ts":"1781125200"},{"volume":"658595","open":"399","close":"397.6","value":"397.6","low":"393","high":"399.4","ts":"1781211600"},{"volume":"134024","open":"398","close":"398.2","value":"398.2","low":"396","high":"399.6","ts":"1781298000"},{"volume":"1056123","open":"399","close":"407","value":"407","low":"397.2","high":"410.4","ts":"1781384400"},{"volume":"1320301","open":"408.2","close":"408.6","value":"408.6","low":"405","high":"414.6","ts":"1781470800"},{"volume":"7686754","open":"407","close":"421.8","value":"421.8","low":"396.2","high":"423.4","ts":"1781557200"},{"volume":"6390715","open":"422.8","close":"407.8","value":"407.8","low":"405.4","high":"427","ts":"1781643600"},{"volume":"5078094","open":"407.8","close":"409","value":"409","low":"399.4","high":"416.2","ts":"1781730000"},{"volume":"15796733","open":"408.2","close":"366","value":"366","low":"365.8","high":"410.2","ts":"1781816400"},{"volume":"20511694","open":"364.6","close":"311","value":"311","low":"308","high":"376","ts":"1782075600"},{"volume":"15157054","open":"310.8","close":"313.2","value":"313.2","low":"297.2","high":"331.8","ts":"1782162000"},{"volume":"257186","open":"289","close":"291","value":"291","low":"287.6","high":"296.6","ts":"1782248400"},{"volume":"9273253","open":"287.4","close":"282.8","value":"282.8","low":"275","high":"302.4","ts":"1782334800"}]},{"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":"3 458,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[3962.5,3962,3962.5,3971.5,3947,3914,3926,3917.5,3750.5,3732,3766,3705.5,3745.5,3761.5,3752,3766.5,3702.5,3524,3545,3535,3554.5,3458.5],"halfYearValue":[4278,4278,4414.5,4414.5,4735,4735,4790.5,4790.5,4790.5,4503.5,4503.5,4154.5,4154.5,4343,4343,4343,4007.5,4007.5,4021,4021,3458.5,3458.5],"allTimeValue":[4148.5,4031,4070,4252.5,4135.5,4329.5,4274,4343,4127.5,3932.5,4055.5,4157,4278,4414.5,4735,4790.5,4503.5,4154.5,4343,4007.5,4021,3458.5],"monthValue":[3995,3977,4012.5,4002,4000.5,4024.5,4087,4021,3970.5,3979.5,3880.5,3972.5,3988.5,4000,3993,4061.5,4022,4025,3912,3766,3534,3458.5],"yearValue":[4145,3993,4269,4410,4296,4127.5,3745,3996,4072.5,4105.5,4324,4498,4737,4596,4811.5,4487,4223,4290,4067,4027,3980,3458.5],"dayValue":[3662.5,3577,3529.5,3538.5,3533.5,3531.5,3543.5,3544,3539.5,3550.5,3518.5,3534.5,3549,3581.5,3570.5,3587.5,3557,3500.5,3447,3429.5,3464,3458.5],"quarterValue":[4503.5,4503.5,4503.5,4154.5,4154.5,4154.5,4154.5,4343,4343,4343,4343,4007.5,4007.5,4007.5,4007.5,4021,4021,4021,4021,3458.5,3458.5,3458.5]},"url":"/finance/quote/moex/ydex","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−75,50 ₽","relativeDelta":"−2,14%","direction":"negative"},"weekDelta":{"absoluteDelta":"−504 ₽","relativeDelta":"−12,72%","direction":"negative"},"monthDelta":{"absoluteDelta":"−536,50 ₽","relativeDelta":"−13,43%","direction":"negative"},"yearDelta":{"absoluteDelta":"−686,50 ₽","relativeDelta":"−16,56%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−690 ₽","relativeDelta":"−16,63%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"97,67 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[107.1,107.23,107.38,107.65,106.02,105.19,104.67,104.33,100.79,99,99.5,101.31,100.79,102.39,101.91,101.24,100.35,97.63,98.24,98.64,98.85,97.67],"halfYearValue":[128.67,128.67,128.67,128.67,127.5,127.5,127.5,127.5,127.5,127.5,127.5,125.35,125.35,125.35,125.35,125.35,125.35,125.35,97.67,97.67,97.67,97.67],"allTimeValue":[275.36,312.32,152.8,194,168.7,144.3,148.11,146.4,124.97,151.92,163.96,327.3,165.47,173.46,145.03,177.16,126.5,118.19,128.67,127.5,125.35,97.67],"monthValue":[116.66,115.5,115.7,115.52,115.83,116.15,118.01,116.69,115.4,115.48,113.49,113.09,112.29,112.35,112.79,114.02,111.54,109.82,104.49,99.16,98.02,97.67],"yearValue":[126.35,116.24,125.87,142.53,136.37,122.58,114.14,126.02,120.6,126.6,127.88,125.36,127.6,125.33,127.1,130.21,133.99,125.51,119.54,117.29,115.41,97.67],"dayValue":[98.6,98.03,98.47,98.23,98.3,98.28,98.17,98.05,98.43,98.36,98.63,98.87,99.6,98.72,98.84,98.92,97.82,98.23,97.89,98.3,98,97.67],"quarterValue":[127.5,127.5,127.5,127.5,127.5,127.5,125.35,125.35,125.35,125.35,125.35,125.35,125.35,125.35,125.35,125.35,97.67,97.67,97.67,97.67,97.67,97.67]},"url":"/finance/quote/moex/gazp","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,35 ₽","relativeDelta":"−0,36%","direction":"negative"},"weekDelta":{"absoluteDelta":"−9,43 ₽","relativeDelta":"−8,8%","direction":"negative"},"monthDelta":{"absoluteDelta":"−18,99 ₽","relativeDelta":"−16,28%","direction":"negative"},"yearDelta":{"absoluteDelta":"−28,68 ₽","relativeDelta":"−22,7%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−177,69 ₽","relativeDelta":"−64,53%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"267,14 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[291.36,291.82,291.24,290.86,285.56,283.52,281.28,283.32,277.68,273.08,270.72,272.86,276.08,276.76,276.14,275.98,272.92,266.22,267.88,268.32,267.1,267.14],"halfYearValue":[313,313,313,321.68,321.68,321.68,321.68,351.8,351.8,351.8,351.8,321.16,321.16,321.16,321.16,311.82,311.82,311.82,311.82,267.14,267.14,267.14],"allTimeValue":[120.6,89.5,200.48,426.94,689.7,305.45,295,256.75,359.2,317.5,256.3,304.18,323.56,314.44,332.74,314.4,313,321.68,351.8,321.16,311.82,267.14],"monthValue":[303.22,302.16,302.14,301.14,301.2,303.74,308,300.4,297,297.14,291.2,297.52,295.78,295.22,295.3,304,298,295.78,280.5,269.94,268.32,267.14],"yearValue":[324.06,319.98,324.66,334.32,332.98,318.8,301.08,313.94,296.84,309.98,318.1,324.6,329.4,331.06,351.8,337.46,323.3,326.48,309.22,306.06,291.2,267.14],"dayValue":[269.06,266.22,268.7,266.86,267.2,267.12,267.68,267.6,269.14,268.5,268.92,270.6,271.68,271.78,269.98,270.58,266.4,263.76,263.68,266.6,264.98,267.14],"quarterValue":[351.8,351.8,351.8,351.8,321.16,321.16,321.16,321.16,321.16,321.16,321.16,311.82,311.82,311.82,311.82,311.82,311.82,311.82,267.14,267.14,267.14,267.14]},"url":"/finance/quote/moex/t","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,18 ₽","relativeDelta":"−0,44%","direction":"negative"},"weekDelta":{"absoluteDelta":"−24,22 ₽","relativeDelta":"−8,31%","direction":"negative"},"monthDelta":{"absoluteDelta":"−36,08 ₽","relativeDelta":"−11,9%","direction":"negative"},"yearDelta":{"absoluteDelta":"−56,92 ₽","relativeDelta":"−17,56%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"146,54 ₽","relativeDelta":"121,51%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"37,79 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[45.67,45.47,45.9,47.3,44.06,43.52,42.21,42.07,40.26,40.91,41.2,42.16,41.99,42.14,42.53,41.93,39.96,39.68,39.9,39.67,38,37.79],"halfYearValue":[76.86,76.86,76.86,76.86,74.22,74.22,74.22,74.22,74.22,74.22,74.22,63.38,63.38,63.38,63.38,63.38,63.38,63.38,37.79,37.79,37.79,37.79],"allTimeValue":[114,797.94,598.1,197.6,62,64.6,59.8,141.65,74.41,64.1,145.53,125.8,186.89,301.78,111.02,81.46,87.67,73.45,76.86,74.22,63.38,37.79],"monthValue":[52.7,50.1,47.5,47.86,48.18,47.62,49.49,48.02,46.82,46.61,43.78,45.83,46.8,46.58,46.94,48.65,48.19,46.77,42.89,41.24,39.91,37.79],"yearValue":[82.2,83.07,87.29,90.33,81.59,77.13,63.95,71.24,67.09,70.9,77.5,73.57,73.79,73.3,74.22,73.79,67.32,64.49,57.51,54.98,46.69,37.79],"dayValue":[39.72,39.61,39.94,39.96,40.02,39.83,39.86,39.9,40.05,39.53,39.73,39.98,40.36,40.04,39.44,39.34,37.6,37.85,37.53,38.02,37.69,37.79],"quarterValue":[74.22,74.22,74.22,74.22,74.22,74.22,63.38,63.38,63.38,63.38,63.38,63.38,63.38,63.38,63.38,63.38,37.79,37.79,37.79,37.79,37.79,37.79]},"url":"/finance/quote/moex/mtlr","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,12 ₽","relativeDelta":"−5,31%","direction":"negative"},"weekDelta":{"absoluteDelta":"−7,88 ₽","relativeDelta":"−17,25%","direction":"negative"},"monthDelta":{"absoluteDelta":"−14,91 ₽","relativeDelta":"−28,29%","direction":"negative"},"yearDelta":{"absoluteDelta":"−44,41 ₽","relativeDelta":"−54,03%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−76,21 ₽","relativeDelta":"−66,85%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"296,47 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[315.41,315.96,316.02,315.49,314.12,313.25,313.56,313.55,306.53,303.46,301.93,305.59,306.01,308.62,307.21,307.56,302.73,299.35,302.21,303.07,298.34,296.47],"halfYearValue":[307.22,307.22,307.22,307.22,308.55,308.55,308.55,308.55,308.55,308.55,308.55,323.47,323.47,323.47,323.47,323.47,323.47,323.47,296.47,296.47,296.47,296.47],"allTimeValue":[49.65,93.79,38.05,105.56,88.5,99.62,62.9,139.97,195.29,207.81,202.78,280.61,118.8,264.12,318.12,316.03,308.93,287.57,307.22,308.55,323.47,296.47],"monthValue":[320.38,320.05,322.3,320.57,321.47,322.99,326.75,322.92,322.19,322.45,320,321.02,321.2,322.22,322.27,324.6,320.25,319.17,312.84,301.93,301.92,296.47],"yearValue":[313.78,309.88,308.83,319.4,310.99,301.8,280.4,304,297.93,304.96,304.39,299.9,306.88,301.67,317.53,317.63,316.27,324.26,321.2,322.46,322.96,296.47],"dayValue":[299.58,299.75,301.46,300.71,302.09,302,302.18,301.86,302.96,302.7,303.59,303.28,304.91,302.74,301.14,301.15,298.3,296.86,295.17,296.75,296.92,296.47],"quarterValue":[308.55,308.55,308.55,308.55,308.55,308.55,323.47,323.47,323.47,323.47,323.47,323.47,323.47,323.47,323.47,323.47,296.47,296.47,296.47,296.47,296.47,296.47]},"url":"/finance/quote/moex/sber","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−5,45 ₽","relativeDelta":"−1,81%","direction":"negative"},"weekDelta":{"absoluteDelta":"−18,94 ₽","relativeDelta":"−6%","direction":"negative"},"monthDelta":{"absoluteDelta":"−23,91 ₽","relativeDelta":"−7,46%","direction":"negative"},"yearDelta":{"absoluteDelta":"−17,31 ₽","relativeDelta":"−5,52%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"246,82 ₽","relativeDelta":"497,12%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"17:35","dateInfo":"25.06.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"282,80 ₽","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 17:35, дата 25.06.2026","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":"−8,20 ₽","relativeDelta":"−2,82%","direction":"negative"},"weekDelta":{"absoluteDelta":"−125 ₽","relativeDelta":"−30,65%","direction":"negative"},"monthDelta":{"absoluteDelta":"−174,80 ₽","relativeDelta":"−38,2%","direction":"negative"},"yearDelta":{"absoluteDelta":"−843,70 ₽","relativeDelta":"−74,9%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−1 256,20 ₽","relativeDelta":"−81,62%","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":"wZFaF1tp8qOVVvbMFMwHRw==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ggl0w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"ggl03":{"state":{"items":[{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 36 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 36 месяцев без процентов","title":"Кредитные карты"},{"subtitle":"450 предложений от 85 банков","text":"450 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=1782399189372772-3336882348775308421-balancer-l7leveler-kubr-yp-sas-211-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/17692660/finance_rieHC7sOaR6Rww3HYTz4/105x105","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_MSMkzC8Mwq0NlqIrRYlP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_gYXq1QOVHVXlSevowmFR/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_4vJIc7Vrj8fRmwz5sMt9/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WhDUkLc8QncEwTCfqbah/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_A0OphCVqny4ORloE4PUe/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_EZC9HQXqPXBw48kMTVmG/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ggl0w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"ggl04":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Колумбус","title":"Колумбус","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Колумбус","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%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":"ggl0w06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"},"ggl05":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ggl0w08-0-1"},"ui":"desktop","service":"finance","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}