Стоимость акции (VKCO) за последний месяц опустилась на 2,80 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. Скрыть… Читать ещё
Быстрый ответ: биржевые котировки
VKCOVKБиржа MOEX, время открытия 09:30, дата 05.03.2026
{"3hlq0":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{},"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%2BVKCO%26ncrnd%3D42688","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%2BVKCO%26ncrnd%3D42688&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":"search_neuro","label":"Алиса","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar","promo":"force_neuro"}},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки VKCO","reqid":"1772693853708549-15538507450511274978-balancer-l7leveler-kubr-yp-vla-250-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки VKCO\"}","counters":{"type":"b","data":{"$header":"3hlqz000","logo":"3hlqz001","advanced-search":"3hlqz002","login":"3hlqz004","usermenu":"3hlqz005","market-cart":"3hlqz007","more-button":"3hlqz008","cbir":"3hlqz009","clear":"3hlqz00a","submit":"3hlqz00b","alice":"3hlqz00c","favorites":"3hlqz00d","$navigation":"3hlqz00e","item":"3hlqz01h","tab-search":"3hlqz010","tab-search_neuro":"3hlqz012","tab-finance":"3hlqz014","tab-images":"3hlqz016","tab-video":"3hlqz018","tab-maps":"3hlqz01a","tab-shopping":"3hlqz01c","tab-realty":"3hlqz01e","tab-translate":"3hlqz01g","tab-all":"3hlqz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"6570608301772693804"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"3hlqw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"3hlq1":{"state":{"title":"Акции VK (VKCO)","subtitle":"Стоимость акции (VKCO) за последний месяц опустилась на 2,80 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.","breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"3hlqw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"3hlq2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"1252","open":"301.4","close":"301.45","value":"301.45","low":"301.4","high":"301.45","ts":"1772605500"},{"volume":"65","open":"301.45","close":"301.45","value":"301.45","low":"301.45","high":"301.45","ts":"1772605800"},{"volume":"122","open":"301.65","close":"301.75","value":"301.75","low":"301.55","high":"301.75","ts":"1772606100"},{"volume":"35","open":"301.85","close":"302","value":"302","low":"301.85","high":"302","ts":"1772606400"},{"volume":"257","open":"302.1","close":"302.05","value":"302.05","low":"302.05","high":"302.15","ts":"1772606700"},{"volume":"359","open":"301.9","close":"301.85","value":"301.85","low":"301.85","high":"301.95","ts":"1772607000"},{"volume":"1525","open":"301.95","close":"301.75","value":"301.75","low":"301.75","high":"301.95","ts":"1772607300"},{"volume":"749","open":"301.9","close":"301.7","value":"301.7","low":"301.65","high":"301.9","ts":"1772607600"},{"volume":"835","open":"301.8","close":"301.8","value":"301.8","low":"301.8","high":"301.8","ts":"1772607900"},{"volume":"1147","open":"301.95","close":"302.1","value":"302.1","low":"301.95","high":"302.15","ts":"1772608200"},{"volume":"2002","open":"302.65","close":"302.5","value":"302.5","low":"302.5","high":"302.85","ts":"1772608500"},{"volume":"272","open":"303.4","close":"303.3","value":"303.3","low":"303.3","high":"303.4","ts":"1772608800"},{"volume":"1703","open":"302.85","close":"302.8","value":"302.8","low":"302.8","high":"302.95","ts":"1772609100"},{"volume":"173","open":"303.15","close":"303.15","value":"303.15","low":"303.15","high":"303.2","ts":"1772609400"},{"volume":"3680","open":"303.4","close":"303.4","value":"303.4","low":"303.4","high":"303.4","ts":"1772609700"},{"volume":"28584","open":"303.25","close":"303.6","value":"303.6","low":"303.25","high":"303.65","ts":"1772610000"},{"volume":"598","open":"303.6","close":"303.55","value":"303.55","low":"303.5","high":"303.6","ts":"1772610300"},{"volume":"82","open":"303.3","close":"303.25","value":"303.25","low":"303.25","high":"303.3","ts":"1772610600"},{"volume":"156","open":"303","close":"303.2","value":"303.2","low":"303","high":"303.2","ts":"1772610900"},{"volume":"1338","open":"303.3","close":"303.15","value":"303.15","low":"303.15","high":"303.3","ts":"1772611200"},{"volume":"1460","open":"302.95","close":"303.4","value":"303.4","low":"302.95","high":"303.4","ts":"1772611500"},{"volume":"851","open":"303.4","close":"303.3","value":"303.3","low":"303.25","high":"303.4","ts":"1772611800"},{"volume":"786","open":"302.65","close":"302.65","value":"302.65","low":"302.6","high":"302.7","ts":"1772612100"},{"volume":"10","open":"302.6","close":"302.65","value":"302.65","low":"302.6","high":"302.65","ts":"1772612400"},{"volume":"338","open":"302.8","close":"302.8","value":"302.8","low":"302.7","high":"302.8","ts":"1772612700"},{"volume":"790","open":"302.85","close":"302.85","value":"302.85","low":"302.8","high":"302.9","ts":"1772613000"},{"volume":"23","open":"302.9","close":"302.9","value":"302.9","low":"302.85","high":"302.9","ts":"1772613300"},{"volume":"5004","open":"302.9","close":"303.15","value":"303.15","low":"302.9","high":"303.15","ts":"1772613600"},{"volume":"4427","open":"303.05","close":"302.95","value":"302.95","low":"302.9","high":"303.05","ts":"1772613900"},{"volume":"55","open":"302.85","close":"302.9","value":"302.9","low":"302.85","high":"302.9","ts":"1772614200"},{"volume":"1685","open":"302.75","close":"302.95","value":"302.95","low":"302.75","high":"302.95","ts":"1772614500"},{"volume":"4761","open":"302.95","close":"303.25","value":"303.25","low":"302.95","high":"303.35","ts":"1772614800"},{"volume":"3827","open":"303.3","close":"303.15","value":"303.15","low":"303.1","high":"303.3","ts":"1772615100"},{"volume":"23","open":"302.9","close":"302.9","value":"302.9","low":"302.85","high":"302.9","ts":"1772615400"},{"volume":"25","open":"302.9","close":"302.9","value":"302.9","low":"302.9","high":"302.95","ts":"1772615700"},{"volume":"1005","open":"303","close":"302.85","value":"302.85","low":"302.85","high":"303","ts":"1772616000"},{"volume":"9412","open":"302.9","close":"302.65","value":"302.65","low":"302.65","high":"302.9","ts":"1772616300"},{"volume":"75","open":"302.65","close":"302.65","value":"302.65","low":"302.65","high":"302.8","ts":"1772616600"},{"volume":"3","open":"302.65","close":"302.7","value":"302.7","low":"302.65","high":"302.7","ts":"1772616900"},{"volume":"493","open":"302.4","close":"302.45","value":"302.45","low":"302.4","high":"302.5","ts":"1772617200"},{"volume":"9254","open":"302.65","close":"302.55","value":"302.55","low":"302.55","high":"303","ts":"1772617500"},{"volume":"1962","open":"302.55","close":"302.45","value":"302.45","low":"302.45","high":"302.6","ts":"1772617800"},{"volume":"4119","open":"302.6","close":"302.35","value":"302.35","low":"302.35","high":"302.6","ts":"1772618100"},{"volume":"24","open":"302.4","close":"302.3","value":"302.3","low":"302.3","high":"302.4","ts":"1772618400"},{"volume":"9987","open":"301.85","close":"301.75","value":"301.75","low":"301.7","high":"301.95","ts":"1772618700"},{"volume":"587","open":"302.05","close":"302.05","value":"302.05","low":"302","high":"302.1","ts":"1772619000"},{"volume":"117","open":"302.05","close":"302.05","value":"302.05","low":"302.05","high":"302.1","ts":"1772619300"},{"volume":"595","open":"302","close":"301.9","value":"301.9","low":"301.9","high":"302.05","ts":"1772619600"},{"volume":"2499","open":"301.95","close":"301.9","value":"301.9","low":"301.85","high":"302","ts":"1772619900"},{"volume":"221","open":"301.9","close":"301.9","value":"301.9","low":"301.85","high":"301.95","ts":"1772620200"},{"volume":"219","open":"301.9","close":"301.85","value":"301.85","low":"301.85","high":"301.95","ts":"1772620500"},{"volume":"29","open":"301.85","close":"301.8","value":"301.8","low":"301.8","high":"301.85","ts":"1772620800"},{"volume":"38","open":"301.8","close":"301.9","value":"301.9","low":"301.8","high":"301.9","ts":"1772621100"},{"volume":"805","open":"301.85","close":"301.8","value":"301.8","low":"301.8","high":"301.85","ts":"1772621400"},{"volume":"71","open":"301.85","close":"301.8","value":"301.8","low":"301.8","high":"301.85","ts":"1772621700"},{"volume":"2787","open":"301.75","close":"301.7","value":"301.7","low":"301.7","high":"301.8","ts":"1772622000"},{"volume":"894","open":"301.85","close":"301.8","value":"301.8","low":"301.8","high":"301.9","ts":"1772622300"},{"volume":"654","open":"301.95","close":"301.95","value":"301.95","low":"301.95","high":"301.95","ts":"1772622600"},{"volume":"37","open":"301.95","close":"301.9","value":"301.9","low":"301.8","high":"301.95","ts":"1772622900"},{"volume":"103","open":"301.85","close":"301.85","value":"301.85","low":"301.85","high":"301.85","ts":"1772623200"},{"volume":"1122","open":"301.9","close":"302","value":"302","low":"301.85","high":"302","ts":"1772623500"},{"volume":"1413","open":"302.05","close":"302.2","value":"302.2","low":"302.05","high":"302.2","ts":"1772623800"},{"volume":"2465","open":"302.25","close":"302.35","value":"302.35","low":"302.25","high":"302.4","ts":"1772624100"},{"volume":"14056","open":"302.65","close":"302.3","value":"302.3","low":"302.05","high":"302.65","ts":"1772624400"},{"volume":"112","open":"302.35","close":"302.3","value":"302.3","low":"302.3","high":"302.35","ts":"1772624700"},{"volume":"147","open":"302.25","close":"302.2","value":"302.2","low":"302.2","high":"302.25","ts":"1772625000"},{"volume":"909","open":"302","close":"301.95","value":"301.95","low":"301.95","high":"302.05","ts":"1772625300"},{"volume":"50","open":"302.2","close":"302.2","value":"302.2","low":"302.2","high":"302.2","ts":"1772625600"},{"volume":"35","open":"302.2","close":"302.25","value":"302.25","low":"302.2","high":"302.3","ts":"1772625900"},{"volume":"5261","open":"302.15","close":"301.9","value":"301.9","low":"301.9","high":"302.15","ts":"1772626200"},{"volume":"35","open":"301.7","close":"301.7","value":"301.7","low":"301.6","high":"301.7","ts":"1772626500"},{"volume":"14","open":"301.75","close":"301.75","value":"301.75","low":"301.75","high":"301.75","ts":"1772626800"},{"volume":"56","open":"301.7","close":"301.7","value":"301.7","low":"301.7","high":"301.75","ts":"1772627100"},{"volume":"511","open":"301.7","close":"301.7","value":"301.7","low":"301.7","high":"301.7","ts":"1772627400"},{"volume":"515","open":"301.3","close":"301.4","value":"301.4","low":"301.3","high":"301.4","ts":"1772627700"},{"volume":"3542","open":"300.6","close":"300.75","value":"300.75","low":"300.55","high":"300.8","ts":"1772628000"},{"volume":"34","open":"300.75","close":"300.75","value":"300.75","low":"300.75","high":"300.75","ts":"1772628300"},{"volume":"317","open":"301.1","close":"301.1","value":"301.1","low":"301.05","high":"301.15","ts":"1772628600"},{"volume":"11","open":"301.35","close":"301.45","value":"301.45","low":"301.35","high":"301.45","ts":"1772628900"},{"volume":"12","open":"301","close":"301","value":"301","low":"301","high":"301","ts":"1772629200"},{"volume":"2794","open":"301","close":"301.15","value":"301.15","low":"301","high":"301.15","ts":"1772629500"},{"volume":"1165","open":"301.35","close":"301.3","value":"301.3","low":"301.2","high":"301.35","ts":"1772629800"},{"volume":"1999","open":"300.9","close":"300.95","value":"300.95","low":"300.8","high":"300.95","ts":"1772630100"},{"volume":"454","open":"300.9","close":"300.9","value":"300.9","low":"300.85","high":"300.9","ts":"1772630400"},{"volume":"219","open":"300.9","close":"300.8","value":"300.8","low":"300.8","high":"300.9","ts":"1772630700"},{"volume":"866","open":"300.75","close":"300.75","value":"300.75","low":"300.7","high":"300.75","ts":"1772631000"},{"volume":"3","open":"301.15","close":"301.15","value":"301.15","low":"301.15","high":"301.15","ts":"1772631300"},{"volume":"49","open":"301.05","close":"301.05","value":"301.05","low":"301","high":"301.1","ts":"1772631600"},{"volume":"6959","open":"300.8","close":"300.6","value":"300.6","low":"300.5","high":"300.8","ts":"1772631900"},{"volume":"118","open":"300.75","close":"300.7","value":"300.7","low":"300.65","high":"300.75","ts":"1772632200"},{"volume":"63","open":"300.7","close":"300.7","value":"300.7","low":"300.65","high":"300.7","ts":"1772632500"},{"volume":"2573","open":"300.5","close":"300.65","value":"300.65","low":"300.5","high":"300.75","ts":"1772632800"},{"volume":"325","open":"300.85","close":"300.8","value":"300.8","low":"300.75","high":"300.9","ts":"1772633100"},{"volume":"263","open":"300.8","close":"300.85","value":"300.85","low":"300.8","high":"300.85","ts":"1772633400"},{"volume":"33","open":"300.55","close":"300.55","value":"300.55","low":"300.55","high":"300.6","ts":"1772633700"},{"volume":"16","open":"300.85","close":"300.85","value":"300.85","low":"300.85","high":"300.85","ts":"1772634000"},{"volume":"50","open":"300.8","close":"301","value":"301","low":"300.8","high":"301","ts":"1772634300"},{"volume":"363","open":"301.2","close":"301.2","value":"301.2","low":"301.1","high":"301.25","ts":"1772634600"},{"volume":"76","open":"301.2","close":"301.15","value":"301.15","low":"301.15","high":"301.2","ts":"1772634900"},{"volume":"200","open":"300.9","close":"300.95","value":"300.95","low":"300.9","high":"301.05","ts":"1772635200"},{"volume":"688","open":"300.8","close":"300.9","value":"300.9","low":"300.75","high":"300.9","ts":"1772635500"},{"volume":"222","open":"301.25","close":"301.35","value":"301.35","low":"301.25","high":"301.35","ts":"1772635800"},{"volume":"161","open":"301.1","close":"301.1","value":"301.1","low":"301.1","high":"301.2","ts":"1772636100"},{"volume":"169","open":"301.55","close":"301.6","value":"301.6","low":"301.5","high":"301.6","ts":"1772636400"},{"volume":"1113","open":"301.7","close":"301.65","value":"301.65","low":"301.6","high":"301.75","ts":"1772636700"},{"volume":"45","open":"301.4","close":"301.4","value":"301.4","low":"301.4","high":"301.4","ts":"1772637000"},{"volume":"6231","open":"301.85","close":"302.15","value":"302.15","low":"301.8","high":"302.25","ts":"1772637300"},{"volume":"484","open":"302.2","close":"302.4","value":"302.4","low":"302.2","high":"302.4","ts":"1772637600"},{"volume":"799","open":"302.9","close":"302.9","value":"302.9","low":"302.9","high":"302.9","ts":"1772637900"},{"volume":"123","open":"302.8","close":"302.8","value":"302.8","low":"302.7","high":"302.8","ts":"1772638200"},{"volume":"17390","open":"302.75","close":"303","value":"303","low":"302.75","high":"303","ts":"1772638500"},{"volume":"1228","open":"302.45","close":"302.45","value":"302.45","low":"302.45","high":"302.45","ts":"1772639100"},{"volume":"1716","open":"303.05","close":"303.3","value":"303.3","low":"303.05","high":"303.3","ts":"1772640000"},{"volume":"700","open":"303.15","close":"303.15","value":"303.15","low":"303.15","high":"303.15","ts":"1772640300"},{"volume":"92","open":"303","close":"303","value":"303","low":"302.95","high":"303","ts":"1772640600"},{"volume":"1963","open":"302.8","close":"302.8","value":"302.8","low":"302.75","high":"302.8","ts":"1772640900"},{"volume":"8","open":"302.75","close":"302.85","value":"302.85","low":"302.75","high":"302.85","ts":"1772641200"},{"volume":"385","open":"302.85","close":"302.95","value":"302.95","low":"302.8","high":"302.95","ts":"1772641500"},{"volume":"6","open":"303.2","close":"303.2","value":"303.2","low":"303.2","high":"303.2","ts":"1772641800"},{"volume":"6","open":"303.1","close":"303.1","value":"303.1","low":"303.1","high":"303.1","ts":"1772642100"},{"volume":"25","open":"303.1","close":"303.1","value":"303.1","low":"303.1","high":"303.2","ts":"1772642400"},{"volume":"3","open":"303.1","close":"303.15","value":"303.15","low":"303.1","high":"303.15","ts":"1772642700"},{"volume":"18","open":"303.1","close":"303.2","value":"303.2","low":"303.1","high":"303.2","ts":"1772643000"},{"volume":"3","open":"303.25","close":"303.15","value":"303.15","low":"303.15","high":"303.25","ts":"1772643300"},{"volume":"1","open":"303.1","close":"303.1","value":"303.1","low":"303.1","high":"303.1","ts":"1772643600"},{"volume":"976","open":"303.1","close":"303.1","value":"303.1","low":"303","high":"303.1","ts":"1772643900"},{"volume":"51","open":"303.05","close":"303","value":"303","low":"303","high":"303.05","ts":"1772644200"},{"volume":"751","open":"302.95","close":"302.85","value":"302.85","low":"302.85","high":"302.95","ts":"1772644500"},{"volume":"112","open":"302.5","close":"302.5","value":"302.5","low":"302.5","high":"302.5","ts":"1772644800"},{"volume":"17","open":"302.7","close":"302.6","value":"302.6","low":"302.6","high":"302.7","ts":"1772645100"},{"volume":"13","open":"302.8","close":"302.8","value":"302.8","low":"302.8","high":"302.8","ts":"1772645400"},{"volume":"18","open":"302.75","close":"302.65","value":"302.65","low":"302.65","high":"302.75","ts":"1772645700"},{"volume":"1048","open":"302.65","close":"302.85","value":"302.85","low":"302.65","high":"302.85","ts":"1772646000"},{"volume":"305","open":"302.8","close":"302.85","value":"302.85","low":"302.8","high":"302.85","ts":"1772646300"},{"volume":"403","open":"302.85","close":"302.7","value":"302.7","low":"302.7","high":"302.9","ts":"1772646600"},{"volume":"351","open":"302.7","close":"302.7","value":"302.7","low":"302.7","high":"302.8","ts":"1772646900"},{"volume":"530","open":"302.45","close":"302.45","value":"302.45","low":"302.45","high":"302.45","ts":"1772647200"},{"volume":"656","open":"302.1","close":"302.3","value":"302.3","low":"302.1","high":"302.3","ts":"1772647500"},{"volume":"1663","open":"302.05","close":"302.05","value":"302.05","low":"301.9","high":"302.05","ts":"1772647800"},{"volume":"1083","open":"302.2","close":"302.2","value":"302.2","low":"302.1","high":"302.2","ts":"1772648100"},{"volume":"69","open":"301.95","close":"301.95","value":"301.95","low":"301.95","high":"302.1","ts":"1772648400"},{"volume":"6","open":"302","close":"302.05","value":"302.05","low":"302","high":"302.05","ts":"1772648700"},{"volume":"20","open":"302.05","close":"302.05","value":"302.05","low":"302.05","high":"302.05","ts":"1772649000"},{"volume":"711","open":"302","close":"302.05","value":"302.05","low":"302","high":"302.1","ts":"1772649300"},{"volume":"168","open":"302.2","close":"302.2","value":"302.2","low":"302.2","high":"302.2","ts":"1772649600"},{"volume":"91","open":"302.05","close":"302.05","value":"302.05","low":"302.05","high":"302.05","ts":"1772649900"},{"volume":"842","open":"301.6","close":"301.55","value":"301.55","low":"301.5","high":"301.65","ts":"1772650200"},{"volume":"10515","open":"301.75","close":"301.9","value":"301.9","low":"301.75","high":"302","ts":"1772650500"},{"volume":"5","open":"302","close":"302","value":"302","low":"302","high":"302","ts":"1772650800"},{"volume":"95","open":"302","close":"302","value":"302","low":"302","high":"302.05","ts":"1772651100"},{"volume":"15","open":"302","close":"302","value":"302","low":"302","high":"302","ts":"1772651400"},{"volume":"1303","open":"302.05","close":"302.05","value":"302.05","low":"302.05","high":"302.2","ts":"1772651700"},{"volume":"596","open":"302.15","close":"302.1","value":"302.1","low":"302.05","high":"302.2","ts":"1772652000"},{"volume":"397","open":"301.95","close":"301.95","value":"301.95","low":"301.95","high":"302","ts":"1772652300"},{"volume":"20","open":"301.95","close":"301.95","value":"301.95","low":"301.95","high":"301.95","ts":"1772652600"},{"volume":"31","open":"301.9","close":"301.85","value":"301.85","low":"301.85","high":"301.9","ts":"1772652900"},{"volume":"351","open":"301.85","close":"301.9","value":"301.9","low":"301.85","high":"301.9","ts":"1772653200"},{"volume":"386","open":"301.95","close":"302","value":"302","low":"301.95","high":"302","ts":"1772653500"},{"volume":"14","open":"302.1","close":"302.1","value":"302.1","low":"302.1","high":"302.1","ts":"1772653800"},{"volume":"22","open":"302.3","close":"302.3","value":"302.3","low":"302.2","high":"302.3","ts":"1772654100"},{"volume":"11","open":"302.2","close":"302.3","value":"302.3","low":"302.2","high":"302.3","ts":"1772654400"},{"volume":"30","open":"302.2","close":"302.4","value":"302.4","low":"302.2","high":"302.4","ts":"1772654700"},{"volume":"231","open":"302.7","close":"302.55","value":"302.55","low":"302.55","high":"302.7","ts":"1772655000"},{"volume":"2","open":"302.65","close":"302.65","value":"302.65","low":"302.65","high":"302.65","ts":"1772655300"},{"volume":"7","open":"302.8","close":"302.8","value":"302.8","low":"302.8","high":"302.8","ts":"1772655600"},{"volume":"692","open":"302.6","close":"302.85","value":"302.85","low":"302.6","high":"302.85","ts":"1772655900"},{"volume":"374","open":"302.8","close":"302.65","value":"302.65","low":"302.65","high":"302.8","ts":"1772656200"},{"volume":"123","open":"302.9","close":"302.9","value":"302.9","low":"302.85","high":"302.9","ts":"1772656500"},{"volume":"372","open":"302.65","close":"302.85","value":"302.85","low":"302.65","high":"302.85","ts":"1772656800"},{"volume":"950","open":"302.3","close":"302.4","value":"302.4","low":"302.3","high":"302.4","ts":"1772657100"},{"volume":"31","open":"302.6","close":"302.6","value":"302.6","low":"302.6","high":"302.6","ts":"1772682900"},{"volume":"144","open":"302.35","close":"302.35","value":"302.35","low":"302.35","high":"302.6","ts":"1772683200"},{"volume":"517","open":"302.65","close":"302.5","value":"302.5","low":"302.5","high":"302.75","ts":"1772683500"},{"volume":"309","open":"302.7","close":"302.7","value":"302.7","low":"302.7","high":"302.7","ts":"1772683800"},{"volume":"250","open":"302.6","close":"302.6","value":"302.6","low":"302.6","high":"302.6","ts":"1772684100"},{"volume":"5008","open":"302.7","close":"302.6","value":"302.6","low":"302.6","high":"302.75","ts":"1772684400"},{"volume":"5","open":"302.65","close":"302.65","value":"302.65","low":"302.65","high":"302.65","ts":"1772684700"},{"volume":"7","open":"302.95","close":"302.9","value":"302.9","low":"302.9","high":"302.95","ts":"1772685000"},{"volume":"143","open":"302.7","close":"302.95","value":"302.95","low":"302.7","high":"302.95","ts":"1772685300"},{"volume":"16","open":"302.95","close":"302.95","value":"302.95","low":"302.95","high":"302.95","ts":"1772685600"},{"volume":"1","open":"302.65","close":"302.65","value":"302.65","low":"302.65","high":"302.65","ts":"1772685900"},{"volume":"4094","open":"302.65","close":"302.9","value":"302.9","low":"302.65","high":"302.9","ts":"1772686200"},{"volume":"24","open":"302.9","close":"302.8","value":"302.8","low":"302.8","high":"302.9","ts":"1772686500"},{"volume":"38","open":"302.55","close":"302.55","value":"302.55","low":"302.55","high":"302.85","ts":"1772686800"},{"volume":"1","open":"302.5","close":"302.5","value":"302.5","low":"302.5","high":"302.5","ts":"1772687100"},{"volume":"70","open":"302.65","close":"302.85","value":"302.85","low":"302.65","high":"302.85","ts":"1772687400"},{"volume":"7014","open":"302.85","close":"303","value":"303","low":"302.75","high":"303.05","ts":"1772687700"},{"volume":"8622","open":"302.95","close":"303","value":"303","low":"302.95","high":"303.05","ts":"1772688000"},{"volume":"1084","open":"303","close":"303","value":"303","low":"303","high":"303.05","ts":"1772688300"},{"volume":"302","open":"303.05","close":"302.9","value":"302.9","low":"302.75","high":"303.05","ts":"1772688600"},{"volume":"12298","open":"302.85","close":"303.4","value":"303.4","low":"302.8","high":"303.45","ts":"1772688900"},{"volume":"11186","open":"303.4","close":"303.65","value":"303.65","low":"303.3","high":"303.7","ts":"1772689200"},{"volume":"3746","open":"303.65","close":"303.45","value":"303.45","low":"303.45","high":"303.75","ts":"1772689500"},{"volume":"1492","open":"303.5","close":"303.35","value":"303.35","low":"303.35","high":"303.6","ts":"1772689800"},{"volume":"99","open":"303.35","close":"303.4","value":"303.4","low":"303.35","high":"303.5","ts":"1772690100"},{"volume":"8930","open":"303.35","close":"303.2","value":"303.2","low":"302.95","high":"303.4","ts":"1772690400"},{"volume":"3397","open":"303.1","close":"303","value":"303","low":"302.85","high":"303.1","ts":"1772690700"},{"volume":"3714","open":"302.9","close":"303.3","value":"303.3","low":"302.7","high":"303.4","ts":"1772691000"},{"volume":"18783","open":"303.4","close":"303.75","value":"303.75","low":"303.4","high":"303.8","ts":"1772691300"},{"volume":"15732","open":"303.75","close":"303.85","value":"303.85","low":"303.6","high":"304","ts":"1772691600"},{"volume":"14045","open":"303.8","close":"304.2","value":"304.2","low":"303.75","high":"304.35","ts":"1772691900"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"622","open":"314.35","close":"314.3","value":"314.3","low":"314.25","high":"314.35","ts":"1772085600"},{"volume":"142","open":"314.3","close":"314.3","value":"314.3","low":"314.3","high":"314.4","ts":"1772089200"},{"volume":"7500","open":"313.3","close":"313.15","value":"313.15","low":"313.05","high":"313.3","ts":"1772092800"},{"volume":"222","open":"313.15","close":"313.2","value":"313.2","low":"313.15","high":"313.2","ts":"1772096400"},{"volume":"76","open":"313.25","close":"313.3","value":"313.3","low":"313.25","high":"313.3","ts":"1772100000"},{"volume":"13","open":"312.4","close":"312.4","value":"312.4","low":"312.4","high":"312.4","ts":"1772103600"},{"volume":"589","open":"312.4","close":"312.25","value":"312.25","low":"312.25","high":"312.4","ts":"1772107200"},{"volume":"10","open":"312.5","close":"312.5","value":"312.5","low":"312.5","high":"312.5","ts":"1772110800"},{"volume":"23","open":"311.95","close":"311.95","value":"311.95","low":"311.95","high":"311.95","ts":"1772114400"},{"volume":"216","open":"313","close":"313","value":"313","low":"313","high":"313","ts":"1772118000"},{"volume":"3869","open":"313.55","close":"313.45","value":"313.45","low":"313.45","high":"313.55","ts":"1772121600"},{"volume":"417","open":"313.65","close":"313.7","value":"313.7","low":"313.65","high":"313.7","ts":"1772125200"},{"volume":"16","open":"313.4","close":"313.4","value":"313.4","low":"313.4","high":"313.4","ts":"1772128800"},{"volume":"5","open":"313.3","close":"313.3","value":"313.3","low":"313.3","high":"313.3","ts":"1772132400"},{"volume":"1512","open":"313.25","close":"313.4","value":"313.4","low":"313.2","high":"313.4","ts":"1772136000"},{"volume":"79","open":"313.85","close":"313.85","value":"313.85","low":"313.85","high":"313.85","ts":"1772161200"},{"volume":"801","open":"313.2","close":"313.2","value":"313.2","low":"313.15","high":"313.2","ts":"1772164800"},{"volume":"575","open":"314.3","close":"314.3","value":"314.3","low":"314.25","high":"314.3","ts":"1772168400"},{"volume":"371","open":"313.45","close":"313.55","value":"313.55","low":"313.45","high":"313.55","ts":"1772172000"},{"volume":"303","open":"313.55","close":"313.5","value":"313.5","low":"313.5","high":"313.55","ts":"1772175600"},{"volume":"155","open":"314.35","close":"314.35","value":"314.35","low":"314.3","high":"314.4","ts":"1772179200"},{"volume":"332","open":"314.6","close":"314.6","value":"314.6","low":"314.55","high":"314.6","ts":"1772182800"},{"volume":"237","open":"313.95","close":"313.9","value":"313.9","low":"313.85","high":"313.95","ts":"1772186400"},{"volume":"195","open":"314.25","close":"314.2","value":"314.2","low":"314.2","high":"314.25","ts":"1772190000"},{"volume":"367","open":"314.4","close":"314.4","value":"314.4","low":"314.35","high":"314.4","ts":"1772193600"},{"volume":"98","open":"313.7","close":"313.75","value":"313.75","low":"313.6","high":"313.75","ts":"1772197200"},{"volume":"222","open":"313.7","close":"313.65","value":"313.65","low":"313.65","high":"313.7","ts":"1772200800"},{"volume":"20","open":"313.15","close":"313.15","value":"313.15","low":"313.15","high":"313.15","ts":"1772204400"},{"volume":"53","open":"312.8","close":"312.8","value":"312.8","low":"312.8","high":"312.8","ts":"1772208000"},{"volume":"5","open":"313.05","close":"313.05","value":"313.05","low":"313.05","high":"313.05","ts":"1772211600"},{"volume":"367","open":"313.3","close":"313.3","value":"313.3","low":"313.3","high":"313.3","ts":"1772215200"},{"volume":"171","open":"313","close":"312.95","value":"312.95","low":"312.95","high":"313.05","ts":"1772218800"},{"volume":"172","open":"312.55","close":"312.55","value":"312.55","low":"312.55","high":"312.65","ts":"1772222400"},{"volume":"172","open":"313.15","close":"313.15","value":"313.15","low":"313.15","high":"313.15","ts":"1772258400"},{"volume":"3","open":"311.45","close":"311.45","value":"311.45","low":"311.45","high":"311.45","ts":"1772262000"},{"volume":"2879","open":"309.65","close":"309.55","value":"309.55","low":"309.5","high":"309.65","ts":"1772265600"},{"volume":"1114","open":"309.3","close":"309.25","value":"309.25","low":"309.15","high":"309.3","ts":"1772269200"},{"volume":"300","open":"310.1","close":"310.05","value":"310.05","low":"310.05","high":"310.25","ts":"1772272800"},{"volume":"8","open":"310.05","close":"310.1","value":"310.1","low":"310.05","high":"310.1","ts":"1772276400"},{"volume":"55","open":"310.25","close":"310.25","value":"310.25","low":"310.25","high":"310.25","ts":"1772280000"},{"volume":"20","open":"310.4","close":"310.4","value":"310.4","low":"310.4","high":"310.4","ts":"1772283600"},{"volume":"269","open":"310.05","close":"309.95","value":"309.95","low":"309.95","high":"310.05","ts":"1772287200"},{"volume":"1323","open":"310.3","close":"309.25","value":"309.25","low":"309.25","high":"310.35","ts":"1772290800"},{"volume":"169","open":"309.25","close":"309.25","value":"309.25","low":"309.25","high":"309.25","ts":"1772344800"},{"volume":"505","open":"310.85","close":"310.7","value":"310.7","low":"310.7","high":"310.85","ts":"1772348400"},{"volume":"1","open":"309.6","close":"309.6","value":"309.6","low":"309.6","high":"309.6","ts":"1772352000"},{"volume":"113","open":"309.5","close":"309.5","value":"309.5","low":"309.5","high":"309.8","ts":"1772355600"},{"volume":"3","open":"309.4","close":"309.4","value":"309.4","low":"309.4","high":"309.4","ts":"1772359200"},{"volume":"139","open":"309.45","close":"309.45","value":"309.45","low":"309.45","high":"309.45","ts":"1772362800"},{"volume":"36","open":"309.25","close":"309.2","value":"309.2","low":"309.2","high":"309.25","ts":"1772366400"},{"volume":"796","open":"309.2","close":"309.4","value":"309.4","low":"309.15","high":"309.4","ts":"1772370000"},{"volume":"55","open":"309.25","close":"309.5","value":"309.5","low":"309.25","high":"309.5","ts":"1772373600"},{"volume":"2","open":"309.4","close":"309.4","value":"309.4","low":"309.4","high":"309.4","ts":"1772377200"},{"volume":"214","open":"309.75","close":"309.75","value":"309.75","low":"309.75","high":"309.75","ts":"1772420400"},{"volume":"1471","open":"307.85","close":"307.8","value":"307.8","low":"307.8","high":"307.85","ts":"1772424000"},{"volume":"1733","open":"308.5","close":"308.5","value":"308.5","low":"308.5","high":"308.6","ts":"1772427600"},{"volume":"7724","open":"307.2","close":"307.1","value":"307.1","low":"307.1","high":"307.2","ts":"1772431200"},{"volume":"1616","open":"306.2","close":"306.35","value":"306.35","low":"306.2","high":"306.35","ts":"1772434800"},{"volume":"1349","open":"307.15","close":"307.05","value":"307.05","low":"307.05","high":"307.15","ts":"1772438400"},{"volume":"245","open":"305.85","close":"306","value":"306","low":"305.85","high":"306","ts":"1772442000"},{"volume":"4246","open":"306.3","close":"306.15","value":"306.15","low":"306.05","high":"306.3","ts":"1772445600"},{"volume":"3758","open":"306.3","close":"306.3","value":"306.3","low":"306.2","high":"306.4","ts":"1772449200"},{"volume":"1730","open":"305.9","close":"305.9","value":"305.9","low":"305.8","high":"305.95","ts":"1772452800"},{"volume":"1559","open":"305.5","close":"305.6","value":"305.6","low":"305.45","high":"305.6","ts":"1772456400"},{"volume":"9501","open":"306.2","close":"306.55","value":"306.55","low":"306.2","high":"306.55","ts":"1772460000"},{"volume":"340","open":"305.95","close":"305.95","value":"305.95","low":"305.95","high":"305.95","ts":"1772463600"},{"volume":"147","open":"305","close":"305","value":"305","low":"304.95","high":"305","ts":"1772467200"},{"volume":"10877","open":"305.45","close":"305.1","value":"305.1","low":"305.1","high":"305.45","ts":"1772470800"},{"volume":"6","open":"304.85","close":"304.95","value":"304.95","low":"304.85","high":"304.95","ts":"1772474400"},{"volume":"111","open":"305.1","close":"304.95","value":"304.95","low":"304.95","high":"305.1","ts":"1772478000"},{"volume":"256","open":"305.1","close":"305.1","value":"305.1","low":"305.1","high":"305.1","ts":"1772481600"},{"volume":"70","open":"305.1","close":"305.1","value":"305.1","low":"305.1","high":"305.1","ts":"1772506800"},{"volume":"353","open":"303.75","close":"304","value":"304","low":"303.75","high":"304","ts":"1772510400"},{"volume":"459","open":"303.75","close":"303.8","value":"303.8","low":"303.75","high":"304","ts":"1772514000"},{"volume":"1062","open":"302.9","close":"302.9","value":"302.9","low":"302.75","high":"302.9","ts":"1772517600"},{"volume":"738","open":"304","close":"304.3","value":"304.3","low":"304","high":"304.3","ts":"1772521200"},{"volume":"2080","open":"304.55","close":"304.2","value":"304.2","low":"304.2","high":"304.55","ts":"1772524800"},{"volume":"1814","open":"303.1","close":"303","value":"303","low":"302.95","high":"303.1","ts":"1772528400"},{"volume":"39","open":"302.45","close":"302.35","value":"302.35","low":"302.35","high":"302.45","ts":"1772532000"},{"volume":"2508","open":"303","close":"303.05","value":"303.05","low":"303","high":"303.1","ts":"1772535600"},{"volume":"119","open":"303.65","close":"303.55","value":"303.55","low":"303.55","high":"303.7","ts":"1772539200"},{"volume":"1633","open":"302.35","close":"302.35","value":"302.35","low":"302.3","high":"302.35","ts":"1772542800"},{"volume":"3809","open":"301.45","close":"301.5","value":"301.5","low":"301.45","high":"301.5","ts":"1772546400"},{"volume":"19","open":"300.45","close":"300.45","value":"300.45","low":"300.45","high":"300.45","ts":"1772550000"},{"volume":"43","open":"300.1","close":"300.15","value":"300.15","low":"300.1","high":"300.15","ts":"1772553600"},{"volume":"3272","open":"299.95","close":"300.25","value":"300.25","low":"299.95","high":"300.25","ts":"1772557200"},{"volume":"16","open":"300.2","close":"300.2","value":"300.2","low":"300.2","high":"300.2","ts":"1772560800"},{"volume":"4806","open":"300.2","close":"300.6","value":"300.6","low":"300.2","high":"300.65","ts":"1772564400"},{"volume":"2714","open":"300.35","close":"300.05","value":"300.05","low":"300.05","high":"300.5","ts":"1772568000"},{"volume":"188","open":"300.1","close":"300.1","value":"300.1","low":"300.1","high":"300.1","ts":"1772593200"},{"volume":"45","open":"302.25","close":"302.25","value":"302.25","low":"302.05","high":"302.25","ts":"1772596800"},{"volume":"162","open":"301.7","close":"301.55","value":"301.55","low":"301.5","high":"301.75","ts":"1772600400"},{"volume":"1525","open":"301.95","close":"301.75","value":"301.75","low":"301.75","high":"301.95","ts":"1772604000"},{"volume":"156","open":"303","close":"303.2","value":"303.2","low":"303","high":"303.2","ts":"1772607600"},{"volume":"1685","open":"302.75","close":"302.95","value":"302.95","low":"302.75","high":"302.95","ts":"1772611200"},{"volume":"4119","open":"302.6","close":"302.35","value":"302.35","low":"302.35","high":"302.6","ts":"1772614800"},{"volume":"71","open":"301.85","close":"301.8","value":"301.8","low":"301.8","high":"301.85","ts":"1772618400"},{"volume":"909","open":"302","close":"301.95","value":"301.95","low":"301.95","high":"302.05","ts":"1772622000"},{"volume":"11","open":"301.35","close":"301.45","value":"301.45","low":"301.35","high":"301.45","ts":"1772625600"},{"volume":"63","open":"300.7","close":"300.7","value":"300.7","low":"300.65","high":"300.7","ts":"1772629200"},{"volume":"161","open":"301.1","close":"301.1","value":"301.1","low":"301.1","high":"301.2","ts":"1772632800"},{"volume":"1228","open":"302.45","close":"302.45","value":"302.45","low":"302.45","high":"302.45","ts":"1772636400"},{"volume":"3","open":"303.25","close":"303.15","value":"303.15","low":"303.15","high":"303.25","ts":"1772640000"},{"volume":"351","open":"302.7","close":"302.7","value":"302.7","low":"302.7","high":"302.8","ts":"1772643600"},{"volume":"10515","open":"301.75","close":"301.9","value":"301.9","low":"301.75","high":"302","ts":"1772647200"},{"volume":"24","open":"302.3","close":"302.3","value":"302.3","low":"302.2","high":"302.3","ts":"1772650800"},{"volume":"26003","open":"302.3","close":"302.4","value":"302.4","low":"302.15","high":"302.95","ts":"1772654400"},{"volume":"31","open":"302.6","close":"302.6","value":"302.6","low":"302.6","high":"302.6","ts":"1772679600"},{"volume":"53220","open":"302.75","close":"302.8","value":"302.8","low":"302","high":"303","ts":"1772683200"},{"volume":"47240","open":"302.8","close":"303.4","value":"303.4","low":"302.5","high":"303.75","ts":"1772686800"},{"volume":"64601","open":"303.35","close":"304.2","value":"304.2","low":"302.7","high":"304.35","ts":"1772690400"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"1866001","open":"304","close":"307","value":"307","low":"300.6","high":"308.2","ts":"1769979600"},{"volume":"7187090","open":"307.7","close":"314","value":"314","low":"304.9","high":"317.5","ts":"1770066000"},{"volume":"4996985","open":"314","close":"309.6","value":"309.6","low":"309.1","high":"319.55","ts":"1770152400"},{"volume":"3036951","open":"309.6","close":"312.5","value":"312.5","low":"307.15","high":"314.2","ts":"1770238800"},{"volume":"1873787","open":"312.8","close":"311.85","value":"311.85","low":"311.3","high":"316.65","ts":"1770325200"},{"volume":"106930","open":"311.9","close":"312.8","value":"312.8","low":"311.8","high":"313.05","ts":"1770411600"},{"volume":"102674","open":"312.85","close":"312.2","value":"312.2","low":"311.55","high":"313.3","ts":"1770498000"},{"volume":"1374261","open":"311.6","close":"309.55","value":"309.55","low":"307.85","high":"312.7","ts":"1770584400"},{"volume":"26459832","open":"310","close":"323.9","value":"323.9","low":"308.9","high":"325.7","ts":"1770670800"},{"volume":"6875886","open":"324.3","close":"318.95","value":"318.95","low":"317.7","high":"325.5","ts":"1770757200"},{"volume":"2487338","open":"317.7","close":"319","value":"319","low":"317.2","high":"320.85","ts":"1770843600"},{"volume":"2744800","open":"319","close":"317.95","value":"317.95","low":"313.55","high":"319.9","ts":"1770930000"},{"volume":"2040783","open":"318.1","close":"319.65","value":"319.65","low":"316.5","high":"323.35","ts":"1771189200"},{"volume":"7236242","open":"319.75","close":"322.75","value":"322.75","low":"316.5","high":"326.15","ts":"1771275600"},{"volume":"3215314","open":"322.75","close":"318.9","value":"318.9","low":"318.35","high":"324.95","ts":"1771362000"},{"volume":"2160427","open":"319.5","close":"315.95","value":"315.95","low":"315.15","high":"321.6","ts":"1771448400"},{"volume":"1511664","open":"316.65","close":"317.65","value":"317.65","low":"315.7","high":"319.4","ts":"1771534800"},{"volume":"60388","open":"318","close":"317.9","value":"317.9","low":"317.3","high":"318.4","ts":"1771621200"},{"volume":"88948","open":"318","close":"317.7","value":"317.7","low":"317.6","high":"318.75","ts":"1771707600"},{"volume":"109628","open":"317.7","close":"317.9","value":"317.9","low":"316.6","high":"318.55","ts":"1771794000"},{"volume":"2568852","open":"318.2","close":"314.45","value":"314.45","low":"313.75","high":"321.35","ts":"1771880400"},{"volume":"2082998","open":"315","close":"312.5","value":"312.5","low":"310.6","high":"315.95","ts":"1771966800"},{"volume":"2134647","open":"312.7","close":"313.4","value":"313.4","low":"311.7","high":"315.5","ts":"1772053200"},{"volume":"962957","open":"313.85","close":"312.55","value":"312.55","low":"312.4","high":"314.75","ts":"1772139600"},{"volume":"1022535","open":"313.15","close":"309.25","value":"309.25","low":"308.4","high":"313.2","ts":"1772226000"},{"volume":"152741","open":"309.25","close":"309.4","value":"309.4","low":"308.6","high":"311","ts":"1772312400"},{"volume":"2150356","open":"309.75","close":"305.1","value":"305.1","low":"304.05","high":"310.5","ts":"1772398800"},{"volume":"67994","open":"300.4","close":"300.05","value":"300.05","low":"300.05","high":"301","ts":"1772485200"},{"volume":"1253755","open":"300.1","close":"302.4","value":"302.4","low":"300.1","high":"303.7","ts":"1772571600"},{"volume":"165092","open":"302.6","close":"304.2","value":"304.2","low":"302","high":"304.35","ts":"1772658000"}]},{"range":"year","tabText":"Год","data":[{"volume":"124182","open":"334.1","close":"333.4","value":"333.4","low":"331.6","high":"334.1","ts":"1741122000"},{"volume":"2925369","open":"334.4","close":"332.1","value":"332.1","low":"329.6","high":"338.7","ts":"1741208400"},{"volume":"2952801","open":"334","close":"330.3","value":"330.3","low":"323.8","high":"338.2","ts":"1741294800"},{"volume":"1394577","open":"330.4","close":"326.9","value":"326.9","low":"326.6","high":"333.4","ts":"1741554000"},{"volume":"835432","open":"328.3","close":"327","value":"327","low":"324.5","high":"330.7","ts":"1741640400"},{"volume":"2641937","open":"327","close":"321.8","value":"321.8","low":"317.2","high":"327.4","ts":"1741726800"},{"volume":"3572737","open":"321.8","close":"322.6","value":"322.6","low":"312.7","high":"324.2","ts":"1741813200"},{"volume":"2672026","open":"321.4","close":"327.9","value":"327.9","low":"317.5","high":"328.2","ts":"1741899600"},{"volume":"245532","open":"328.6","close":"327.4","value":"327.4","low":"326.1","high":"330.6","ts":"1741986000"},{"volume":"214749","open":"327.4","close":"331.2","value":"331.2","low":"327.3","high":"331.8","ts":"1742072400"},{"volume":"199308","open":"334.3","close":"334","value":"334","low":"332.4","high":"334.5","ts":"1742158800"},{"volume":"3089600","open":"335","close":"326.8","value":"326.8","low":"325.5","high":"337.5","ts":"1742245200"},{"volume":"2808057","open":"326.6","close":"328.1","value":"328.1","low":"322.2","high":"332.2","ts":"1742331600"},{"volume":"36901540","open":"328.5","close":"301.5","value":"301.5","low":"298.6","high":"333.4","ts":"1742418000"},{"volume":"20951152","open":"300.6","close":"293.8","value":"293.8","low":"290.4","high":"301.5","ts":"1742504400"},{"volume":"6521429","open":"294","close":"284.5","value":"284.5","low":"284.2","high":"294.7","ts":"1742763600"},{"volume":"5575690","open":"284.6","close":"291.8","value":"291.8","low":"283.1","high":"292.9","ts":"1742850000"},{"volume":"2452652","open":"291.9","close":"286.1","value":"286.1","low":"286","high":"293.6","ts":"1742936400"},{"volume":"4742826","open":"287.5","close":"282","value":"282","low":"275.2","high":"287.5","ts":"1743022800"},{"volume":"1395065","open":"281","close":"280.4","value":"280.4","low":"280","high":"284.8","ts":"1743109200"},{"volume":"38017","open":"274.1","close":"274.2","value":"274.2","low":"273.6","high":"274.3","ts":"1743195600"},{"volume":"177747","open":"273.5","close":"273.5","value":"273.5","low":"273.5","high":"274.6","ts":"1743282000"},{"volume":"3677187","open":"271.1","close":"282","value":"282","low":"266.2","high":"285.2","ts":"1743368400"},{"volume":"5746343","open":"282","close":"274.5","value":"274.5","low":"273.3","high":"291.7","ts":"1743454800"},{"volume":"3368591","open":"275","close":"281.7","value":"281.7","low":"273.5","high":"284.6","ts":"1743541200"},{"volume":"3023905","open":"281.7","close":"279.1","value":"279.1","low":"271.4","high":"286.2","ts":"1743627600"},{"volume":"3824894","open":"280.8","close":"263.4","value":"263.4","low":"263","high":"283.3","ts":"1743714000"},{"volume":"295576","open":"262.3","close":"263.1","value":"263.1","low":"260.5","high":"265.4","ts":"1743800400"},{"volume":"204257","open":"263","close":"268.3","value":"268.3","low":"262","high":"268.7","ts":"1743886800"},{"volume":"13042485","open":"264.9","close":"257.1","value":"257.1","low":"233.5","high":"265.2","ts":"1743973200"},{"volume":"4596615","open":"258.7","close":"241","value":"241","low":"241","high":"262.5","ts":"1744059600"},{"volume":"5798276","open":"241","close":"251.7","value":"251.7","low":"230.6","high":"252","ts":"1744146000"},{"volume":"3022838","open":"253.3","close":"247.9","value":"247.9","low":"240.6","high":"254.5","ts":"1744232400"},{"volume":"2679013","open":"247.8","close":"252.1","value":"252.1","low":"247","high":"256.7","ts":"1744318800"},{"volume":"275796","open":"253","close":"254.6","value":"254.6","low":"252.1","high":"255","ts":"1744405200"},{"volume":"207155","open":"254.7","close":"256.8","value":"256.8","low":"253.7","high":"257.5","ts":"1744491600"},{"volume":"1761206","open":"256.8","close":"250.1","value":"250.1","low":"247.3","high":"256.8","ts":"1744578000"},{"volume":"189146","open":"245.7","close":"246.7","value":"246.7","low":"245.3","high":"247.6","ts":"1744664400"},{"volume":"3946685","open":"246.7","close":"251.9","value":"251.9","low":"240.3","high":"256.2","ts":"1744750800"},{"volume":"2055238","open":"252","close":"254.1","value":"254.1","low":"248.1","high":"255.8","ts":"1744837200"},{"volume":"1616009","open":"252","close":"248.3","value":"248.3","low":"246.6","high":"253.1","ts":"1744923600"},{"volume":"124366","open":"254.5","close":"255.3","value":"255.3","low":"254.5","high":"255.3","ts":"1745182800"},{"volume":"7174568","open":"255.7","close":"274.4","value":"274.4","low":"255.3","high":"275.5","ts":"1745269200"},{"volume":"4719474","open":"275.5","close":"272.5","value":"272.5","low":"265.1","high":"276.6","ts":"1745355600"},{"volume":"3974941","open":"272.8","close":"272.8","value":"272.8","low":"268.5","high":"278.5","ts":"1745442000"},{"volume":"10559597","open":"273.7","close":"283.6","value":"283.6","low":"273","high":"287.4","ts":"1745528400"},{"volume":"738677","open":"284","close":"282.8","value":"282.8","low":"281.5","high":"286.7","ts":"1745614800"},{"volume":"131489","open":"283.3","close":"283.6","value":"283.6","low":"282.2","high":"284.2","ts":"1745701200"},{"volume":"4252291","open":"283.6","close":"272.9","value":"272.9","low":"270.8","high":"285","ts":"1745787600"},{"volume":"2760818","open":"272.8","close":"263.8","value":"263.8","low":"262.7","high":"272.8","ts":"1745874000"},{"volume":"2734000","open":"263","close":"268.4","value":"268.4","low":"257.5","high":"268.8","ts":"1745960400"},{"volume":"1616447","open":"267.1","close":"252.6","value":"252.6","low":"252.3","high":"267.1","ts":"1746133200"},{"volume":"253622","open":"253.4","close":"254.5","value":"254.5","low":"250.4","high":"257.7","ts":"1746219600"},{"volume":"108897","open":"254.5","close":"255.4","value":"255.4","low":"253.6","high":"256","ts":"1746306000"},{"volume":"4908914","open":"255.4","close":"252.7","value":"252.7","low":"241.3","high":"256","ts":"1746392400"},{"volume":"4806328","open":"253","close":"257","value":"257","low":"244","high":"265.3","ts":"1746478800"},{"volume":"2922587","open":"257.4","close":"255.9","value":"255.9","low":"254.9","high":"262.7","ts":"1746565200"},{"volume":"1584044","open":"257.3","close":"256.8","value":"256.8","low":"256","high":"264.3","ts":"1746651600"},{"volume":"99849","open":"256.8","close":"256.8","value":"256.8","low":"256","high":"258.4","ts":"1746824400"},{"volume":"386142","open":"260.3","close":"258.7","value":"258.7","low":"257","high":"262.5","ts":"1746910800"},{"volume":"3341794","open":"261","close":"267.6","value":"267.6","low":"258.9","high":"269.7","ts":"1746997200"},{"volume":"2701369","open":"267.5","close":"264.2","value":"264.2","low":"259.6","high":"270.6","ts":"1747083600"},{"volume":"1280625","open":"264.9","close":"260.4","value":"260.4","low":"259.8","high":"269.5","ts":"1747170000"},{"volume":"1693841","open":"260","close":"257.8","value":"257.8","low":"254.5","high":"263.3","ts":"1747256400"},{"volume":"2135113","open":"257.8","close":"258.8","value":"258.8","low":"251.2","high":"265.2","ts":"1747342800"},{"volume":"165972","open":"257.9","close":"263.5","value":"263.5","low":"257.9","high":"263.6","ts":"1747429200"},{"volume":"201314","open":"264","close":"265","value":"265","low":"263.3","high":"266","ts":"1747515600"},{"volume":"1096496","open":"265","close":"260.3","value":"260.3","low":"259.1","high":"265.1","ts":"1747602000"},{"volume":"1242810","open":"260.9","close":"257.7","value":"257.7","low":"256","high":"262.1","ts":"1747688400"},{"volume":"924763","open":"257.7","close":"253.9","value":"253.9","low":"252.1","high":"259","ts":"1747774800"},{"volume":"1181622","open":"254","close":"251.8","value":"251.8","low":"249","high":"256","ts":"1747861200"},{"volume":"727712","open":"251.8","close":"250","value":"250","low":"249.5","high":"254.2","ts":"1747947600"},{"volume":"3380318","open":"249.5","close":"241.7","value":"241.7","low":"235.6","high":"249.9","ts":"1748206800"},{"volume":"8662339","open":"240.4","close":"256.7","value":"256.7","low":"235.4","high":"258","ts":"1748293200"},{"volume":"6464504","open":"257.2","close":"262.4","value":"262.4","low":"253.3","high":"262.8","ts":"1748379600"},{"volume":"2378863","open":"262.4","close":"257.1","value":"257.1","low":"256.8","high":"262.9","ts":"1748466000"},{"volume":"1731398","open":"256","close":"260.8","value":"260.8","low":"255.1","high":"263.7","ts":"1748552400"},{"volume":"62482","open":"261.3","close":"261.5","value":"261.5","low":"261.1","high":"262.3","ts":"1748638800"},{"volume":"621328","open":"260.4","close":"253","value":"253","low":"253","high":"260.6","ts":"1748725200"},{"volume":"2119548","open":"253","close":"262.4","value":"262.4","low":"251.4","high":"263.4","ts":"1748811600"},{"volume":"4513268","open":"262","close":"278","value":"278","low":"260.9","high":"278.9","ts":"1748898000"},{"volume":"6452330","open":"278","close":"281.9","value":"281.9","low":"274","high":"285.1","ts":"1748984400"},{"volume":"4654629","open":"282","close":"284.8","value":"284.8","low":"281.5","high":"291.6","ts":"1749070800"},{"volume":"7433882","open":"287.2","close":"273.7","value":"273.7","low":"272","high":"294.4","ts":"1749157200"},{"volume":"147370","open":"274","close":"275.8","value":"275.8","low":"274","high":"276","ts":"1749243600"},{"volume":"199930","open":"275.8","close":"272.4","value":"272.4","low":"272.4","high":"277","ts":"1749330000"},{"volume":"190781","open":"271.4","close":"272.7","value":"272.7","low":"270.4","high":"273.2","ts":"1749416400"},{"volume":"3449534","open":"273","close":"271.4","value":"271.4","low":"270","high":"278.4","ts":"1749502800"},{"volume":"6006907","open":"271.4","close":"258.5","value":"258.5","low":"256.6","high":"274.9","ts":"1749589200"},{"volume":"1702357","open":"261.1","close":"257.6","value":"257.6","low":"256.7","high":"262.9","ts":"1749762000"},{"volume":"131891","open":"258.1","close":"259.6","value":"259.6","low":"258.1","high":"260","ts":"1749848400"},{"volume":"142820","open":"259","close":"260.1","value":"260.1","low":"258.1","high":"261.4","ts":"1749934800"},{"volume":"2169732","open":"260.3","close":"256.6","value":"256.6","low":"256.2","high":"263.7","ts":"1750021200"},{"volume":"2696735","open":"256.6","close":"262.7","value":"262.7","low":"255.1","high":"264.4","ts":"1750107600"},{"volume":"2037185","open":"270.4","close":"266.8","value":"266.8","low":"264","high":"270.9","ts":"1750194000"},{"volume":"1987042","open":"266.5","close":"264.6","value":"264.6","low":"262.9","high":"269.4","ts":"1750280400"},{"volume":"3026004","open":"264.9","close":"258.1","value":"258.1","low":"255.3","high":"266.5","ts":"1750366800"},{"volume":"2490952","open":"258","close":"253.4","value":"253.4","low":"252.9","high":"261.1","ts":"1750626000"},{"volume":"6565312","open":"253","close":"271","value":"271","low":"251.3","high":"271.7","ts":"1750712400"},{"volume":"5867334","open":"270.6","close":"268.7","value":"268.7","low":"266.3","high":"274.6","ts":"1750798800"},{"volume":"3552408","open":"268.1","close":"269","value":"269","low":"267.2","high":"273.5","ts":"1750885200"},{"volume":"3046524","open":"268.7","close":"268.1","value":"268.1","low":"263.8","high":"270.1","ts":"1750971600"},{"volume":"143774","open":"268.4","close":"268.7","value":"268.7","low":"267.9","high":"269","ts":"1751058000"},{"volume":"177006","open":"268.1","close":"269.1","value":"269.1","low":"267.8","high":"270.7","ts":"1751144400"},{"volume":"5588414","open":"269","close":"280","value":"280","low":"268.1","high":"282","ts":"1751230800"},{"volume":"6691409","open":"279","close":"281.7","value":"281.7","low":"278.7","high":"286.7","ts":"1751317200"},{"volume":"5855364","open":"281.9","close":"288.8","value":"288.8","low":"280.2","high":"290","ts":"1751403600"},{"volume":"432026","open":"293","close":"293","value":"293","low":"291.6","high":"294.1","ts":"1751490000"},{"volume":"4136918","open":"293","close":"289.7","value":"289.7","low":"286.2","high":"294.7","ts":"1751576400"},{"volume":"107719","open":"290","close":"288.5","value":"288.5","low":"288.3","high":"290","ts":"1751662800"},{"volume":"170533","open":"288","close":"287.4","value":"287.4","low":"286.1","high":"288.6","ts":"1751749200"},{"volume":"3921501","open":"289.7","close":"284.2","value":"284.2","low":"280.1","high":"289.7","ts":"1751835600"},{"volume":"7056952","open":"283.1","close":"285","value":"285","low":"279.5","high":"295.7","ts":"1751922000"},{"volume":"14442760","open":"285.1","close":"302.9","value":"302.9","low":"285.1","high":"303.5","ts":"1752008400"},{"volume":"20271598","open":"303.3","close":"319.4","value":"319.4","low":"298.7","high":"321","ts":"1752094800"},{"volume":"24762226","open":"319.7","close":"321.8","value":"321.8","low":"310.6","high":"327.2","ts":"1752181200"},{"volume":"1069309","open":"320.5","close":"323.3","value":"323.3","low":"320.2","high":"325.8","ts":"1752267600"},{"volume":"1184970","open":"322.1","close":"318.2","value":"318.2","low":"316.5","high":"323.5","ts":"1752354000"},{"volume":"15020437","open":"317","close":"324.2","value":"324.2","low":"307.5","high":"324.2","ts":"1752440400"},{"volume":"13865316","open":"323.9","close":"331","value":"331","low":"320.8","high":"333.7","ts":"1752526800"},{"volume":"6093138","open":"331.5","close":"329","value":"329","low":"327.3","high":"332.7","ts":"1752613200"},{"volume":"7099938","open":"329","close":"322.6","value":"322.6","low":"318.3","high":"331.5","ts":"1752699600"},{"volume":"8485087","open":"322.6","close":"327.4","value":"327.4","low":"321.5","high":"329.9","ts":"1752786000"},{"volume":"1170514","open":"327.4","close":"329.7","value":"329.7","low":"327.4","high":"332.3","ts":"1752872400"},{"volume":"365726","open":"332","close":"328.9","value":"328.9","low":"328.8","high":"332","ts":"1752958800"},{"volume":"11411537","open":"328.6","close":"337.4","value":"337.4","low":"328.1","high":"339","ts":"1753045200"},{"volume":"11911557","open":"337.9","close":"335.8","value":"335.8","low":"332.9","high":"343.6","ts":"1753131600"},{"volume":"5897942","open":"336","close":"332","value":"332","low":"330.6","high":"337.7","ts":"1753218000"},{"volume":"3642709","open":"331.2","close":"334","value":"334","low":"330.1","high":"335.8","ts":"1753304400"},{"volume":"6520091","open":"332.5","close":"325.4","value":"325.4","low":"322.5","high":"334","ts":"1753390800"},{"volume":"273238","open":"325.3","close":"324.3","value":"324.3","low":"323.2","high":"326.8","ts":"1753477200"},{"volume":"429509","open":"324.6","close":"322.9","value":"322.9","low":"320.8","high":"324.6","ts":"1753563600"},{"volume":"8834729","open":"322.9","close":"317.2","value":"317.2","low":"315.3","high":"328.7","ts":"1753650000"},{"volume":"5400843","open":"316.5","close":"314.7","value":"314.7","low":"311.4","high":"319","ts":"1753736400"},{"volume":"10109717","open":"314.2","close":"325.6","value":"325.6","low":"311.9","high":"327","ts":"1753822800"},{"volume":"3178478","open":"325.5","close":"323.9","value":"323.9","low":"320.8","high":"328.4","ts":"1753909200"},{"volume":"4326941","open":"323.9","close":"327.3","value":"327.3","low":"323.9","high":"332","ts":"1753995600"},{"volume":"3389183","open":"328.5","close":"330.6","value":"330.6","low":"326.8","high":"332.2","ts":"1754254800"},{"volume":"3416321","open":"330.6","close":"328","value":"328","low":"325","high":"333.5","ts":"1754341200"},{"volume":"4777277","open":"328.7","close":"330.9","value":"330.9","low":"323.3","high":"334.9","ts":"1754427600"},{"volume":"4618383","open":"330.9","close":"331.8","value":"331.8","low":"327.5","high":"334.4","ts":"1754514000"},{"volume":"3289176","open":"333","close":"334.6","value":"334.6","low":"328.2","high":"336","ts":"1754600400"},{"volume":"146532","open":"339.4","close":"340.4","value":"340.4","low":"338.7","high":"340.6","ts":"1754859600"},{"volume":"10389227","open":"340.4","close":"357.4","value":"357.4","low":"339.1","high":"357.8","ts":"1754946000"},{"volume":"17151164","open":"358.4","close":"352.7","value":"352.7","low":"350.6","high":"366.5","ts":"1755032400"},{"volume":"4682273","open":"352.2","close":"349","value":"349","low":"346.4","high":"353.4","ts":"1755118800"},{"volume":"3045897","open":"349.5","close":"350.2","value":"350.2","low":"347.9","high":"352.9","ts":"1755205200"},{"volume":"765422","open":"347","close":"345","value":"345","low":"340.7","high":"347","ts":"1755291600"},{"volume":"326611","open":"344.9","close":"342","value":"342","low":"341.7","high":"346","ts":"1755378000"},{"volume":"2734415","open":"342","close":"347.1","value":"347.1","low":"341.9","high":"349","ts":"1755464400"},{"volume":"2903534","open":"347.5","close":"346.5","value":"346.5","low":"345","high":"352","ts":"1755550800"},{"volume":"1903245","open":"347.5","close":"343","value":"343","low":"343","high":"349.9","ts":"1755637200"},{"volume":"2483430","open":"341.8","close":"334.8","value":"334.8","low":"334.3","high":"342.3","ts":"1755723600"},{"volume":"1485516","open":"336","close":"338.4","value":"338.4","low":"332","high":"339.6","ts":"1755810000"},{"volume":"165911","open":"338","close":"340","value":"340","low":"337.4","high":"342","ts":"1755896400"},{"volume":"68462","open":"340.8","close":"339.1","value":"339.1","low":"338.5","high":"340.9","ts":"1755982800"},{"volume":"81037","open":"334.6","close":"330.8","value":"330.8","low":"330.6","high":"334.6","ts":"1756069200"},{"volume":"2337890","open":"333.9","close":"339.1","value":"339.1","low":"332.2","high":"339.4","ts":"1756155600"},{"volume":"39853","open":"345.5","close":"345.8","value":"345.8","low":"345.1","high":"346.1","ts":"1756242000"},{"volume":"2086170","open":"345.7","close":"339.9","value":"339.9","low":"338","high":"346.7","ts":"1756328400"},{"volume":"1492406","open":"340.1","close":"337.5","value":"337.5","low":"333.9","high":"342.1","ts":"1756414800"},{"volume":"162147","open":"336.9","close":"338.2","value":"338.2","low":"336.4","high":"340.7","ts":"1756501200"},{"volume":"77175","open":"338","close":"338.5","value":"338.5","low":"337.5","high":"339.5","ts":"1756587600"},{"volume":"2690567","open":"338.8","close":"333.1","value":"333.1","low":"331.6","high":"343.6","ts":"1756674000"},{"volume":"3269464","open":"334","close":"329.3","value":"329.3","low":"323.7","high":"334","ts":"1756760400"},{"volume":"2707508","open":"329.3","close":"335.3","value":"335.3","low":"324.8","high":"336.4","ts":"1756846800"},{"volume":"2367827","open":"335.5","close":"331.1","value":"331.1","low":"327.7","high":"336.8","ts":"1756933200"},{"volume":"85133","open":"329.8","close":"329.7","value":"329.7","low":"329.5","high":"330.5","ts":"1757019600"},{"volume":"95110","open":"330","close":"329","value":"329","low":"328.6","high":"331.8","ts":"1757106000"},{"volume":"26262","open":"331","close":"331.1","value":"331.1","low":"330.1","high":"331.6","ts":"1757192400"},{"volume":"1577280","open":"331","close":"333.3","value":"333.3","low":"329.5","high":"335.7","ts":"1757278800"},{"volume":"2599017","open":"334.3","close":"330.8","value":"330.8","low":"327.5","high":"337","ts":"1757365200"},{"volume":"2481655","open":"330.8","close":"325.6","value":"325.6","low":"324.7","high":"331","ts":"1757451600"},{"volume":"2879203","open":"325","close":"326.3","value":"326.3","low":"321.3","high":"328.7","ts":"1757538000"},{"volume":"5249071","open":"326.4","close":"317.8","value":"317.8","low":"315.1","high":"331.5","ts":"1757624400"},{"volume":"236828","open":"318.2","close":"314.7","value":"314.7","low":"314.5","high":"318.2","ts":"1757710800"},{"volume":"322577","open":"314","close":"317.4","value":"317.4","low":"312.5","high":"317.8","ts":"1757797200"},{"volume":"2669400","open":"317.4","close":"309.7","value":"309.7","low":"308","high":"318.3","ts":"1757883600"},{"volume":"2571862","open":"310.1","close":"310.7","value":"310.7","low":"307.2","high":"315.8","ts":"1757970000"},{"volume":"3784038","open":"310.7","close":"306.8","value":"306.8","low":"304.8","high":"311.9","ts":"1758056400"},{"volume":"1517470","open":"309.3","close":"303.4","value":"303.4","low":"302.8","high":"309.4","ts":"1758142800"},{"volume":"2921042","open":"303","close":"303.8","value":"303.8","low":"300.1","high":"306.2","ts":"1758229200"},{"volume":"4470120","open":"302.2","close":"296.3","value":"296.3","low":"290","high":"303.9","ts":"1758488400"},{"volume":"4846903","open":"298","close":"293.2","value":"293.2","low":"290.3","high":"304.1","ts":"1758574800"},{"volume":"2581180","open":"293.5","close":"297","value":"297","low":"288.5","high":"298.7","ts":"1758661200"},{"volume":"781057","open":"299.2","close":"294.4","value":"294.4","low":"292.2","high":"299.3","ts":"1758747600"},{"volume":"2221576","open":"294.4","close":"297.2","value":"297.2","low":"290.4","high":"298.9","ts":"1758834000"},{"volume":"86317","open":"297.1","close":"297.1","value":"297.1","low":"296.2","high":"298.1","ts":"1758920400"},{"volume":"133744","open":"298.2","close":"294.9","value":"294.9","low":"294.3","high":"298.8","ts":"1759006800"},{"volume":"4230058","open":"295.1","close":"282.3","value":"282.3","low":"278.7","high":"298","ts":"1759093200"},{"volume":"4097403","open":"283.7","close":"277.6","value":"277.6","low":"271.3","high":"283.7","ts":"1759179600"},{"volume":"2602325","open":"278.2","close":"271.3","value":"271.3","low":"267.5","high":"278.9","ts":"1759266000"},{"volume":"5616751","open":"271.3","close":"278.8","value":"278.8","low":"265.3","high":"282.4","ts":"1759352400"},{"volume":"4599184","open":"279.7","close":"265.9","value":"265.9","low":"265.5","high":"281.9","ts":"1759438800"},{"volume":"795783","open":"265.6","close":"260.8","value":"260.8","low":"258.3","high":"266.7","ts":"1759525200"},{"volume":"283408","open":"260.8","close":"264.2","value":"264.2","low":"258.8","high":"264.3","ts":"1759611600"},{"volume":"5306434","open":"265","close":"265.4","value":"265.4","low":"260.1","high":"269.6","ts":"1759698000"},{"volume":"3788704","open":"264","close":"273.6","value":"273.6","low":"263.4","high":"274.3","ts":"1759784400"},{"volume":"4276954","open":"274.1","close":"258.9","value":"258.9","low":"255.5","high":"274.4","ts":"1759870800"},{"volume":"8528582","open":"259.9","close":"266.6","value":"266.6","low":"245","high":"276.2","ts":"1759957200"},{"volume":"3963848","open":"268.3","close":"263.1","value":"263.1","low":"260.4","high":"268.5","ts":"1760043600"},{"volume":"291901","open":"262.2","close":"265.8","value":"265.8","low":"261.7","high":"266.8","ts":"1760130000"},{"volume":"161135","open":"266","close":"266.8","value":"266.8","low":"265.3","high":"267.7","ts":"1760216400"},{"volume":"3609049","open":"268.2","close":"264.4","value":"264.4","low":"260.1","high":"271","ts":"1760302800"},{"volume":"2957578","open":"265","close":"257.6","value":"257.6","low":"253.3","high":"265.4","ts":"1760389200"},{"volume":"4299761","open":"257.6","close":"249.8","value":"249.8","low":"248","high":"258.8","ts":"1760475600"},{"volume":"1405320","open":"269.3","close":"269","value":"269","low":"264.1","high":"270.5","ts":"1760562000"},{"volume":"4596643","open":"269.4","close":"270.2","value":"270.2","low":"263.3","high":"278.8","ts":"1760648400"},{"volume":"475946","open":"272.6","close":"276.6","value":"276.6","low":"271.2","high":"277.4","ts":"1760734800"},{"volume":"440412","open":"277","close":"275","value":"275","low":"272.4","high":"278.1","ts":"1760821200"},{"volume":"3546668","open":"276.8","close":"282.2","value":"282.2","low":"271.5","high":"282.6","ts":"1760907600"},{"volume":"5716996","open":"282","close":"269.4","value":"269.4","low":"264.6","high":"282","ts":"1760994000"},{"volume":"3486978","open":"269.4","close":"261.9","value":"261.9","low":"255.2","high":"272.5","ts":"1761080400"},{"volume":"1749714","open":"258.5","close":"263.8","value":"263.8","low":"255","high":"264.3","ts":"1761166800"},{"volume":"2930100","open":"264","close":"260","value":"260","low":"258.7","high":"271","ts":"1761253200"},{"volume":"2106588","open":"259.5","close":"250.2","value":"250.2","low":"250","high":"259.5","ts":"1761512400"},{"volume":"4918508","open":"250","close":"263.9","value":"263.9","low":"250","high":"264.3","ts":"1761598800"},{"volume":"2847059","open":"264","close":"262.9","value":"262.9","low":"259.8","high":"266.3","ts":"1761685200"},{"volume":"1486329","open":"263","close":"265.1","value":"265.1","low":"260.3","high":"268.3","ts":"1761771600"},{"volume":"1332663","open":"266.2","close":"259.7","value":"259.7","low":"258.5","high":"266.6","ts":"1761858000"},{"volume":"774918","open":"259.4","close":"260.6","value":"260.6","low":"258.6","high":"262.2","ts":"1761944400"},{"volume":"1097686","open":"261.5","close":"267","value":"267","low":"260.8","high":"268","ts":"1762117200"},{"volume":"3949218","open":"266.7","close":"267.9","value":"267.9","low":"263.2","high":"275","ts":"1762290000"},{"volume":"1358480","open":"268","close":"266.6","value":"266.6","low":"264.1","high":"271","ts":"1762376400"},{"volume":"1235233","open":"266.6","close":"267.9","value":"267.9","low":"265.4","high":"270","ts":"1762462800"},{"volume":"57631","open":"267.9","close":"268","value":"268","low":"267.4","high":"269.1","ts":"1762549200"},{"volume":"132268","open":"268","close":"270.1","value":"270.1","low":"267.8","high":"271","ts":"1762635600"},{"volume":"1790618","open":"270","close":"272","value":"272","low":"269.3","high":"275.7","ts":"1762722000"},{"volume":"1538098","open":"272","close":"273.4","value":"273.4","low":"270.3","high":"277","ts":"1762808400"},{"volume":"3713320","open":"274.7","close":"275.4","value":"275.4","low":"270.6","high":"280.3","ts":"1762894800"},{"volume":"1232863","open":"276","close":"272.4","value":"272.4","low":"271.8","high":"276.4","ts":"1762981200"},{"volume":"1895985","open":"271.8","close":"269.7","value":"269.7","low":"266.2","high":"274.4","ts":"1763067600"},{"volume":"61278","open":"270","close":"270.3","value":"270.3","low":"268.5","high":"271","ts":"1763154000"},{"volume":"104264","open":"270.5","close":"269","value":"269","low":"268","high":"271.4","ts":"1763240400"},{"volume":"1218213","open":"268.8","close":"264.1","value":"264.1","low":"263.5","high":"269.5","ts":"1763326800"},{"volume":"2661152","open":"264","close":"270.5","value":"270.5","low":"262.3","high":"273.3","ts":"1763413200"},{"volume":"4047636","open":"271","close":"272.4","value":"272.4","low":"267.2","high":"278","ts":"1763499600"},{"volume":"2574899","open":"272.7","close":"278.7","value":"278.7","low":"270","high":"278.8","ts":"1763586000"},{"volume":"2476698","open":"279.1","close":"275.1","value":"275.1","low":"269.2","high":"279.6","ts":"1763672400"},{"volume":"1927639","open":"275.2","close":"270.3","value":"270.3","low":"268","high":"278.2","ts":"1763931600"},{"volume":"26313","open":"272.6","close":"271.6","value":"271.6","low":"271.6","high":"272.6","ts":"1764018000"},{"volume":"677249","open":"272.9","close":"269.3","value":"269.3","low":"268.6","high":"272.9","ts":"1764104400"},{"volume":"1078733","open":"269","close":"265.7","value":"265.7","low":"264","high":"271.1","ts":"1764190800"},{"volume":"1740801","open":"265.8","close":"272.8","value":"272.8","low":"265.3","high":"274.9","ts":"1764277200"},{"volume":"85657","open":"273.3","close":"273.2","value":"273.2","low":"272.1","high":"273.6","ts":"1764363600"},{"volume":"130471","open":"273","close":"274.3","value":"274.3","low":"273","high":"274.8","ts":"1764450000"},{"volume":"2031883","open":"274.5","close":"279.2","value":"279.2","low":"271.5","high":"281.1","ts":"1764536400"},{"volume":"1340923","open":"279","close":"276.9","value":"276.9","low":"274.4","high":"279.9","ts":"1764622800"},{"volume":"1341939","open":"274","close":"272.5","value":"272.5","low":"270","high":"274.3","ts":"1764709200"},{"volume":"7833087","open":"273","close":"287","value":"287","low":"273","high":"287.9","ts":"1764795600"},{"volume":"4335422","open":"286.7","close":"288.2","value":"288.2","low":"283.5","high":"289.6","ts":"1764882000"},{"volume":"5680700","open":"292.7","close":"294.2","value":"294.2","low":"291.8","high":"298","ts":"1765141200"},{"volume":"192982","open":"296","close":"295.7","value":"295.7","low":"294.9","high":"296.3","ts":"1765227600"},{"volume":"2016485","open":"295","close":"293","value":"293","low":"291.5","high":"296","ts":"1765314000"},{"volume":"2309335","open":"293","close":"293.7","value":"293.7","low":"293","high":"298.2","ts":"1765400400"},{"volume":"3807836","open":"293.5","close":"287.7","value":"287.7","low":"285.1","high":"295.4","ts":"1765486800"},{"volume":"155385","open":"287.7","close":"288.1","value":"288.1","low":"287.4","high":"289.8","ts":"1765573200"},{"volume":"160822","open":"288.1","close":"286.4","value":"286.4","low":"286","high":"288.6","ts":"1765659600"},{"volume":"1133964","open":"287.2","close":"289.6","value":"289.6","low":"287","high":"290.8","ts":"1765746000"},{"volume":"1885399","open":"289.8","close":"292.7","value":"292.7","low":"289.3","high":"294.8","ts":"1765832400"},{"volume":"2090640","open":"293.1","close":"290.8","value":"290.8","low":"287.2","high":"293.9","ts":"1765918800"},{"volume":"2163250","open":"289.7","close":"287.8","value":"287.8","low":"285.7","high":"291.8","ts":"1766005200"},{"volume":"2872584","open":"288.5","close":"283.4","value":"283.4","low":"281.4","high":"291.3","ts":"1766091600"},{"volume":"235111","open":"283.4","close":"282.9","value":"282.9","low":"281.7","high":"284.2","ts":"1766178000"},{"volume":"189806","open":"283.5","close":"284.2","value":"284.2","low":"282.7","high":"285","ts":"1766264400"},{"volume":"1944320","open":"282.9","close":"280.5","value":"280.5","low":"279.1","high":"284.9","ts":"1766350800"},{"volume":"3139178","open":"280.4","close":"291","value":"291","low":"277.8","high":"292.5","ts":"1766437200"},{"volume":"1363224","open":"290.6","close":"288.4","value":"288.4","low":"286.7","high":"291.6","ts":"1766523600"},{"volume":"1663363","open":"288.6","close":"289.5","value":"289.5","low":"286.1","high":"293.5","ts":"1766610000"},{"volume":"8216247","open":"289.5","close":"305.5","value":"305.5","low":"289.4","high":"306.1","ts":"1766696400"},{"volume":"615790","open":"306.1","close":"304.4","value":"304.4","low":"303.3","high":"307.2","ts":"1766782800"},{"volume":"439731","open":"304.1","close":"304.4","value":"304.4","low":"301.4","high":"305.4","ts":"1766869200"},{"volume":"5723709","open":"305.3","close":"300","value":"300","low":"296.6","high":"309.8","ts":"1766955600"},{"volume":"1204422","open":"299.9","close":"302.3","value":"302.3","low":"299.5","high":"304","ts":"1767042000"},{"volume":"1121005","open":"301.5","close":"296.3","value":"296.3","low":"294.8","high":"302.3","ts":"1767560400"},{"volume":"666645","open":"297.4","close":"295","value":"295","low":"294.2","high":"298.1","ts":"1767646800"},{"volume":"813080","open":"293.7","close":"292.6","value":"292.6","low":"290.3","high":"294.5","ts":"1767819600"},{"volume":"825375","open":"293.2","close":"291.1","value":"291.1","low":"291.1","high":"295.8","ts":"1767906000"},{"volume":"69752","open":"292.6","close":"292.6","value":"292.6","low":"291.8","high":"292.7","ts":"1768165200"},{"volume":"1067564","open":"292.8","close":"291","value":"291","low":"290.9","high":"294.7","ts":"1768251600"},{"volume":"3000135","open":"291","close":"288","value":"288","low":"286.1","high":"293.4","ts":"1768338000"},{"volume":"1835459","open":"288","close":"291.6","value":"291.6","low":"287.2","high":"292.5","ts":"1768424400"},{"volume":"3352533","open":"291.5","close":"297.3","value":"297.3","low":"291.5","high":"299","ts":"1768510800"},{"volume":"150095","open":"298","close":"296.8","value":"296.8","low":"296.5","high":"298","ts":"1768597200"},{"volume":"77671","open":"297.4","close":"297.3","value":"297.3","low":"296.4","high":"297.6","ts":"1768683600"},{"volume":"2171185","open":"297.8","close":"292.6","value":"292.6","low":"290.6","high":"300.6","ts":"1768770000"},{"volume":"1886367","open":"293.7","close":"295","value":"295","low":"291","high":"295.7","ts":"1768856400"},{"volume":"2773275","open":"295","close":"298.5","value":"298.5","low":"292.9","high":"300","ts":"1768942800"},{"volume":"4928456","open":"299.3","close":"301.6","value":"301.6","low":"297","high":"306.5","ts":"1769029200"},{"volume":"2210018","open":"301.8","close":"305","value":"305","low":"299.1","high":"306.4","ts":"1769115600"},{"volume":"439062","open":"305.2","close":"303.5","value":"303.5","low":"301","high":"305.7","ts":"1769202000"},{"volume":"130049","open":"303.5","close":"304.9","value":"304.9","low":"303.3","high":"305.4","ts":"1769288400"},{"volume":"1767549","open":"304.7","close":"300.6","value":"300.6","low":"298.6","high":"304.8","ts":"1769374800"},{"volume":"218474","open":"311.1","close":"310.8","value":"310.8","low":"310.1","high":"312.2","ts":"1769461200"},{"volume":"3456953","open":"310.1","close":"309.3","value":"309.3","low":"307.5","high":"315.2","ts":"1769547600"},{"volume":"3589794","open":"308.4","close":"308.7","value":"308.7","low":"304.4","high":"314.6","ts":"1769634000"},{"volume":"2560779","open":"309","close":"302.8","value":"302.8","low":"301.8","high":"309.5","ts":"1769720400"},{"volume":"101982","open":"302.2","close":"303.2","value":"303.2","low":"302.2","high":"304.5","ts":"1769806800"},{"volume":"154640","open":"303.8","close":"303.7","value":"303.7","low":"302.2","high":"304.5","ts":"1769893200"},{"volume":"1866001","open":"304","close":"307","value":"307","low":"300.6","high":"308.2","ts":"1769979600"},{"volume":"7187090","open":"307.7","close":"314","value":"314","low":"304.9","high":"317.5","ts":"1770066000"},{"volume":"4996985","open":"314","close":"309.6","value":"309.6","low":"309.1","high":"319.55","ts":"1770152400"},{"volume":"3036951","open":"309.6","close":"312.5","value":"312.5","low":"307.15","high":"314.2","ts":"1770238800"},{"volume":"1873787","open":"312.8","close":"311.85","value":"311.85","low":"311.3","high":"316.65","ts":"1770325200"},{"volume":"106930","open":"311.9","close":"312.8","value":"312.8","low":"311.8","high":"313.05","ts":"1770411600"},{"volume":"102674","open":"312.85","close":"312.2","value":"312.2","low":"311.55","high":"313.3","ts":"1770498000"},{"volume":"1374261","open":"311.6","close":"309.55","value":"309.55","low":"307.85","high":"312.7","ts":"1770584400"},{"volume":"26459832","open":"310","close":"323.9","value":"323.9","low":"308.9","high":"325.7","ts":"1770670800"},{"volume":"6875886","open":"324.3","close":"318.95","value":"318.95","low":"317.7","high":"325.5","ts":"1770757200"},{"volume":"2487338","open":"317.7","close":"319","value":"319","low":"317.2","high":"320.85","ts":"1770843600"},{"volume":"2744800","open":"319","close":"317.95","value":"317.95","low":"313.55","high":"319.9","ts":"1770930000"},{"volume":"2040783","open":"318.1","close":"319.65","value":"319.65","low":"316.5","high":"323.35","ts":"1771189200"},{"volume":"7236242","open":"319.75","close":"322.75","value":"322.75","low":"316.5","high":"326.15","ts":"1771275600"},{"volume":"3215314","open":"322.75","close":"318.9","value":"318.9","low":"318.35","high":"324.95","ts":"1771362000"},{"volume":"2160427","open":"319.5","close":"315.95","value":"315.95","low":"315.15","high":"321.6","ts":"1771448400"},{"volume":"1511664","open":"316.65","close":"317.65","value":"317.65","low":"315.7","high":"319.4","ts":"1771534800"},{"volume":"60388","open":"318","close":"317.9","value":"317.9","low":"317.3","high":"318.4","ts":"1771621200"},{"volume":"88948","open":"318","close":"317.7","value":"317.7","low":"317.6","high":"318.75","ts":"1771707600"},{"volume":"109628","open":"317.7","close":"317.9","value":"317.9","low":"316.6","high":"318.55","ts":"1771794000"},{"volume":"2568852","open":"318.2","close":"314.45","value":"314.45","low":"313.75","high":"321.35","ts":"1771880400"},{"volume":"2082998","open":"315","close":"312.5","value":"312.5","low":"310.6","high":"315.95","ts":"1771966800"},{"volume":"2134647","open":"312.7","close":"313.4","value":"313.4","low":"311.7","high":"315.5","ts":"1772053200"},{"volume":"962957","open":"313.85","close":"312.55","value":"312.55","low":"312.4","high":"314.75","ts":"1772139600"},{"volume":"1022535","open":"313.15","close":"309.25","value":"309.25","low":"308.4","high":"313.2","ts":"1772226000"},{"volume":"152741","open":"309.25","close":"309.4","value":"309.4","low":"308.6","high":"311","ts":"1772312400"},{"volume":"2150356","open":"309.75","close":"305.1","value":"305.1","low":"304.05","high":"310.5","ts":"1772398800"},{"volume":"67994","open":"300.4","close":"300.05","value":"300.05","low":"300.05","high":"301","ts":"1772485200"},{"volume":"1253755","open":"300.1","close":"302.4","value":"302.4","low":"300.1","high":"303.7","ts":"1772571600"},{"volume":"165092","open":"302.6","close":"304.2","value":"304.2","low":"302","high":"304.35","ts":"1772658000"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"1666","ts":"1593637200"},{"value":"1973","ts":"1597093200"},{"value":"2390","ts":"1598907600"},{"value":"2167.8","ts":"1602190800"},{"value":"2250","ts":"1604955600"},{"value":"2110.4","ts":"1607461200"},{"value":"2044.8","ts":"1610398800"},{"value":"1977.2","ts":"1612126800"},{"value":"2007","ts":"1614632400"},{"value":"1751.8","ts":"1617224400"},{"value":"1553","ts":"1620766800"},{"value":"1693.4","ts":"1622494800"},{"value":"1658.4","ts":"1625432400"},{"value":"1507.6","ts":"1627851600"},{"value":"1541","ts":"1630616400"},{"value":"1481.8","ts":"1633035600"},{"value":"1441.4","ts":"1635800400"},{"value":"1167.8","ts":"1638738000"},{"value":"885.8","ts":"1641157200"},{"value":"655.6","ts":"1643662800"},{"value":"510","ts":"1648501200"},{"value":"536","ts":"1649019600"},{"value":"386.8","ts":"1651611600"},{"value":"307.8","ts":"1654203600"},{"value":"315.6","ts":"1656882000"},{"value":"391","ts":"1659301200"},{"value":"419.6","ts":"1662066000"},{"value":"390.4","ts":"1664830800"},{"value":"468.8","ts":"1667260800"},{"value":"498.2","ts":"1670198400"},{"value":"446.8","ts":"1672704000"},{"value":"493.4","ts":"1675641600"},{"value":"489.8","ts":"1678060800"},{"value":"471.4","ts":"1680555600"},{"volume":"484.2","open":"484.4","close":"484.2","value":"484.2","low":"484.2","high":"484.4","ts":"1682974800"},{"volume":"611.6","open":"613","close":"612","value":"612","low":"611.6","high":"613.4","ts":"1685912400"},{"volume":"5","open":"610.2","close":"610.2","value":"610.2","low":"610.2","high":"610.2","ts":"1688331600"},{"volume":"4684","open":"729","close":"729.8","value":"729.8","low":"728.8","high":"731","ts":"1691096400"},{"volume":"610","open":"740.6","close":"740.4","value":"740.4","low":"740.2","high":"740.6","ts":"1693515600"},{"volume":"14451","open":"619","close":"619.6","value":"619.6","low":"617.4","high":"619.8","ts":"1697749200"},{"volume":"2810","open":"615.8","close":"615.6","value":"615.6","low":"615.6","high":"616","ts":"1698958800"},{"volume":"3081","open":"603.2","close":"602.4","value":"602.4","low":"602.4","high":"603.2","ts":"1701378000"},{"volume":"2503","open":"568.8","close":"568.8","value":"568.8","low":"568.8","high":"569","ts":"1704229200"},{"volume":"753","open":"674","close":"673.8","value":"673.8","low":"673.8","high":"674","ts":"1707080400"},{"volume":"1775","open":"657.4","close":"657.4","value":"657.4","low":"656.6","high":"657.4","ts":"1709240400"},{"volume":"2","open":"614.8","close":"614.8","value":"614.8","low":"614.8","high":"614.8","ts":"1712005200"},{"volume":"2136","open":"571.8","close":"571.6","value":"571.6","low":"571.4","high":"572","ts":"1714942800"},{"volume":"1659","open":"562.6","close":"562.6","value":"562.6","low":"562","high":"562.8","ts":"1717362000"},{"volume":"668","open":"512.8","close":"512.8","value":"512.8","low":"512.8","high":"513","ts":"1719781200"},{"volume":"3493","open":"448.8","close":"448.4","value":"448.4","low":"448.4","high":"449","ts":"1722546000"},{"volume":"261","open":"328","close":"328","value":"328","low":"328","high":"328","ts":"1725310800"},{"volume":"1033","open":"350.4","close":"350.8","value":"350.8","low":"350.2","high":"350.8","ts":"1727730000"},{"volume":"1302","open":"289","close":"288.8","value":"288.8","low":"288.8","high":"289","ts":"1730494800"},{"volume":"5472091","open":"277.2","close":"258.2","value":"258.2","low":"254.6","high":"282.6","ts":"1733173200"},{"volume":"3200023","open":"316","close":"303.4","value":"303.4","low":"302.2","high":"317.2","ts":"1735851600"},{"volume":"10793782","open":"324.1","close":"307.7","value":"307.7","low":"307","high":"325.9","ts":"1738616400"},{"volume":"80235","open":"333.9","close":"334.9","value":"334.9","low":"333.6","high":"335.5","ts":"1740776400"},{"volume":"5746343","open":"282","close":"274.5","value":"274.5","low":"273.3","high":"291.7","ts":"1743454800"},{"volume":"1616447","open":"267.1","close":"252.6","value":"252.6","low":"252.3","high":"267.1","ts":"1746133200"},{"volume":"621328","open":"260.4","close":"253","value":"253","low":"253","high":"260.6","ts":"1748725200"},{"volume":"6691409","open":"279","close":"281.7","value":"281.7","low":"278.7","high":"286.7","ts":"1751317200"},{"volume":"4326941","open":"323.9","close":"327.3","value":"327.3","low":"323.9","high":"332","ts":"1753995600"},{"volume":"2690567","open":"338.8","close":"333.1","value":"333.1","low":"331.6","high":"343.6","ts":"1756674000"},{"volume":"2602325","open":"278.2","close":"271.3","value":"271.3","low":"267.5","high":"278.9","ts":"1759266000"},{"volume":"774918","open":"259.4","close":"260.6","value":"260.6","low":"258.6","high":"262.2","ts":"1761944400"},{"volume":"2031883","open":"274.5","close":"279.2","value":"279.2","low":"271.5","high":"281.1","ts":"1764536400"},{"volume":"1121005","open":"301.5","close":"296.3","value":"296.3","low":"294.8","high":"302.3","ts":"1767560400"},{"volume":"154640","open":"303.8","close":"303.7","value":"303.7","low":"302.2","high":"304.5","ts":"1769893200"},{"volume":"152741","open":"309.25","close":"309.4","value":"309.4","low":"308.6","high":"311","ts":"1772312400"}]}],"initialActiveTab":"month","assetName":"VK","ticker":"VKCO","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 571 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4809.5,4821.5,4808,4801,4790.5,4801.5,4797,4766,4749.5,4752,4744.5,4708,4675,4655,4671.5,4595,4565,4557.5,4597,4531,4560,4571],"halfYearValue":[4309,4309,4127.5,4127.5,3798,3798,3972,3972,3972,3925,3925,4328.5,4328.5,4529.5,4529.5,4529.5,4779.5,4779.5,4743.5,4743.5,4571,4571],"allTimeValue":[4148.5,4031,4014,4671,4584.5,4189,4283,4054,4165.5,4167,4401,4418.5,4309,4127.5,3798,3972,3925,4328.5,4529.5,4779.5,4743.5,4571],"monthValue":[4753,4737,4644,4604.5,4596,4531,4528.5,4743.5,4846.5,4874.5,4827.5,4795.5,4801,4799.5,4803.5,4810.5,4811.5,4796,4744.5,4658,4564,4571],"yearValue":[4497,4584.5,4121,4283,4022,4145,4053,4079,4395.5,4418.5,4343.5,4323.5,3940,3792,4008,3925,4303,4439.5,4635,4749.5,4827.5,4571],"dayValue":[4572,4600.5,4611,4597,4595.5,4599,4576.5,4568,4560,4549,4534.5,4546.5,4556,4567,4564.5,4557,4563,4558,4571,4584,4587,4571],"quarterValue":[3925,3925,3925,4328.5,4328.5,4328.5,4328.5,4529.5,4529.5,4529.5,4529.5,4779.5,4779.5,4779.5,4779.5,4743.5,4743.5,4743.5,4743.5,4571,4571,4571]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"7 ₽","relativeDelta":"0,15%","direction":"positive"},"weekDelta":{"absoluteDelta":"−238,50 ₽","relativeDelta":"−4,96%","direction":"negative"},"monthDelta":{"absoluteDelta":"−182 ₽","relativeDelta":"−3,83%","direction":"negative"},"yearDelta":{"absoluteDelta":"74 ₽","relativeDelta":"1,65%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"422,50 ₽","relativeDelta":"10,18%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"127,83 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[127.74,126.8,126.46,126.44,127.06,127.26,127.1,127.82,128.68,128.81,129.83,130.43,130.49,129.47,131.29,130.61,129.1,128.86,129.73,127.94,127.33,127.83],"halfYearValue":[139.5,139.5,139.5,139.5,125.7,125.7,125.7,125.7,125.7,125.7,125.7,124.2,124.2,124.2,124.2,124.2,124.2,124.2,127.83,127.83,127.83,127.83],"allTimeValue":[275.36,312.32,164.83,171.62,185.21,130.87,136.49,161.2,117.55,156.7,187.7,349.46,243.3,165.8,164.18,128.66,121.91,125.5,139.5,125.7,124.2,127.83],"monthValue":[127.84,127.27,125.59,125.53,125.33,124.14,122.95,125.2,127.5,126.74,126.18,125.7,125.74,127.85,127.87,127.1,126.6,127.03,129.83,130.26,127.5,127.83],"yearValue":[170.95,164.46,127.76,153.72,141.74,128.16,126.67,127.7,128.34,141.16,132.38,130.73,120.11,115.84,116.11,118.14,128.67,125.32,122,127.68,126.18,127.83],"dayValue":[128.93,129.26,128.85,129.88,129.41,128.96,128.59,128.56,128.53,127.98,127.99,128.05,128.19,128.26,127.86,127.23,127.17,127.56,127.97,127.88,128.3,127.83],"quarterValue":[125.7,125.7,125.7,125.7,125.7,125.7,124.2,124.2,124.2,124.2,124.2,124.2,124.2,124.2,124.2,124.2,127.83,127.83,127.83,127.83,127.83,127.83]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,33 ₽","relativeDelta":"0,26%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,090004 ₽","relativeDelta":"0,07%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,009995 ₽","relativeDelta":"−0,01%","direction":"negative"},"yearDelta":{"absoluteDelta":"−43,12 ₽","relativeDelta":"−25,22%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−147,53 ₽","relativeDelta":"−53,58%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 387 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3521.2,3507,3479,3454,3455.2,3459,3464,3443,3437.2,3446.4,3446,3451,3445.2,3425.4,3421.2,3391,3386.2,3385.4,3405,3371,3372.8,3387],"halfYearValue":[3214,3214,3337.2,3337.2,3337.2,3337.2,2908.6,2908.6,2908.6,2907,2907,2907,2907,3147.8,3147.8,3147.8,3334.8,3334.8,3334.8,3334.8,3387,3387],"allTimeValue":[1200,1821,6565,4475,2717,2679,3463,3481,3079,2643,3105,3640,3214.6,3174.8,3268.2,3214,3337.2,2908.6,2907,3147.8,3334.8,3387],"monthValue":[3328.8,3355.6,3310.6,3284.6,3291.6,3296.8,3293.8,3338,3377,3491.8,3528.8,3512.8,3506,3518,3522,3504,3480,3463.6,3446,3424.8,3378,3387],"yearValue":[3327.6,3619.8,3148.8,3324.4,3084.8,3128.6,3210,3216,3352.6,3330,3377.6,3357.4,3114,2915.2,2940,2971.6,3190,3176.4,3216.8,3334.8,3487.6,3387],"dayValue":[3395.6,3389.6,3399.4,3405.8,3404,3403.8,3403.2,3398.8,3402.8,3392.8,3387.2,3376.8,3381.2,3381.6,3382.8,3374.4,3374.2,3371.4,3378,3391,3390.6,3387],"quarterValue":[2907,2907,2907,2907,3147.8,3147.8,3147.8,3147.8,3147.8,3147.8,3147.8,3334.8,3334.8,3334.8,3334.8,3334.8,3334.8,3334.8,3387,3387,3387,3387]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"9 ₽","relativeDelta":"0,27%","direction":"positive"},"weekDelta":{"absoluteDelta":"−134,20 ₽","relativeDelta":"−3,81%","direction":"negative"},"monthDelta":{"absoluteDelta":"58,20 ₽","relativeDelta":"1,75%","direction":"positive"},"yearDelta":{"absoluteDelta":"59,40 ₽","relativeDelta":"1,79%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 187 ₽","relativeDelta":"182,25%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"71 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[74.63,74.11,73.92,73.86,74.02,74.08,73.31,73.08,73.11,73.21,73.29,72.32,72.49,71.77,71.74,72.44,71.93,70.4,71.35,71,70.78,71],"halfYearValue":[79.02,79.02,79.02,79.02,67.37,67.37,67.37,67.37,67.37,67.37,67.37,73.57,73.57,73.57,73.57,73.57,73.57,73.57,71,71,71,71],"allTimeValue":[114,865.99,693.7,212.3,61.5,65,57.01,151.95,79.35,66.33,149.82,115.4,153.82,270.54,106.95,113.38,89.21,88.53,79.02,67.37,73.57,71],"monthValue":[74.31,74.25,73.8,73.37,73.3,73.38,73.35,74.61,75.85,74.59,74.8,74.5,74.82,74.79,74.95,74.22,74.04,73.53,73.29,72.02,70.84,71],"yearValue":[114.95,125.3,94.84,98.46,88.35,82.46,85.49,88.58,92.4,90.3,87,82.36,74.96,65.39,64.34,64.81,73.91,73.86,71.88,74.78,74.35,71],"dayValue":[71.15,71.13,70.73,71.22,71.78,71.53,71.9,71.55,71.91,71.7,71.58,71.01,70.86,70.95,70.97,70.78,70.72,70.76,70.72,71.18,71.15,71],"quarterValue":[67.37,67.37,67.37,67.37,67.37,67.37,73.57,73.57,73.57,73.57,73.57,73.57,73.57,73.57,73.57,73.57,71,71,71,71,71,71]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,16 ₽","relativeDelta":"0,23%","direction":"positive"},"weekDelta":{"absoluteDelta":"−3,63 ₽","relativeDelta":"−4,86%","direction":"negative"},"monthDelta":{"absoluteDelta":"−3,31 ₽","relativeDelta":"−4,45%","direction":"negative"},"yearDelta":{"absoluteDelta":"−43,95 ₽","relativeDelta":"−38,23%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−43 ₽","relativeDelta":"−37,72%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"311,65 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[318.17,317.41,315.39,315.18,314.18,315.71,315.42,314.23,314.05,314.37,315,314.23,313.79,313.46,313.27,312.52,311.72,312.1,312.15,310.69,311.13,311.65],"halfYearValue":[318.38,318.38,318.38,318.38,303.03,303.03,303.03,303.03,303.03,303.03,303.03,300.26,300.26,300.26,300.26,300.26,300.26,300.26,311.65,311.65,311.65,311.65],"allTimeValue":[49.65,93.79,39.07,98.37,96,93.84,60.13,120.08,183.41,196.8,232.65,360.21,138.7,235.67,298.72,272.25,282.03,310.2,318.38,303.03,300.26,311.65],"monthValue":[304.16,303.81,301.45,300.61,301.67,301.81,302.9,305.2,308.55,311,313.4,313.14,313.79,313.54,314.16,317.53,315.6,315.63,315,313.58,311.1,311.65],"yearValue":[313.56,319.8,293.4,318.18,304.21,303.14,313.38,319.55,310.4,317.97,311.42,309.76,291.69,285.39,291.89,294.68,307.22,300.65,299.16,305.7,310.77,311.65],"dayValue":[311.73,311.95,312.02,312.28,312.14,312.3,312.12,312,311.73,311.27,310.79,311.19,311.59,311.69,311.41,311.14,311.16,311.14,311.8,311.87,312.01,311.65],"quarterValue":[303.03,303.03,303.03,303.03,303.03,303.03,300.26,300.26,300.26,300.26,300.26,300.26,300.26,300.26,300.26,300.26,311.65,311.65,311.65,311.65,311.65,311.65]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,55 ₽","relativeDelta":"0,18%","direction":"positive"},"weekDelta":{"absoluteDelta":"−6,52 ₽","relativeDelta":"−2,05%","direction":"negative"},"monthDelta":{"absoluteDelta":"7,49 ₽","relativeDelta":"2,46%","direction":"positive"},"yearDelta":{"absoluteDelta":"−1,91 ₽","relativeDelta":"−0,61%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"262 ₽","relativeDelta":"527,7%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"09:30","dateInfo":"05.03.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"304,20 ₽","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 09:30, дата 05.03.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/VKCO.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"8930","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,80 ₽","relativeDelta":"0,6%","direction":"positive"},"weekDelta":{"absoluteDelta":"−10,10 ₽","relativeDelta":"−3,21%","direction":"negative"},"monthDelta":{"absoluteDelta":"−2,80 ₽","relativeDelta":"−0,91%","direction":"negative"},"yearDelta":{"absoluteDelta":"−29,20 ₽","relativeDelta":"−8,76%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−1 361,80 ₽","relativeDelta":"−81,74%","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"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"c9saa5ep6jThA7p+EWomoQ==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"3hlqw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"3hlq3":{"state":{"items":[{"subtitle":"496 предложений от 86 банков","text":"496 предложений от 86 банков","buttonText":"Подобрать","title":"Вклады до 25%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 24 банков","text":"Предложения от 24 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 17 страховых","text":"Получите цены сразу от 17 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1772693853708549-15538507450511274978-balancer-l7leveler-kubr-yp-vla-250-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15.5% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15.5% 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-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_rMMe1NvDtuquOScGvQML/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"3hlqw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"3hlq4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки VKCO","subtype":"rsya_finance_main","nonceId":"c9saa5ep6jThA7p+EWomoQ==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1772693853708549-15538507450511274978-balancer-l7leveler-kubr-yp-vla-250-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"3hlqw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"3hlq5":{"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%20VKCO&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":"3hlqw07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}