🕷️ Crawler Inspector

URL Lookup

Direct Parameter Lookup

Raw Queries and Responses

1. Shard Calculation

Query:

Response:

Calculated Shard: 84 (from laksa092)

2. Crawled Status Check

Query:

curl -X POST \
  'http://laksa084.int.ahrefs:8124/' \
  -H 'Content-Type: text/plain' \
  -H 'X-ClickHouse-Database: crawler3' \
  -H 'Authorization: Basic YXBpOg==' \
  -d 'SELECT getAhrefsURLFromUnparsed(src_unparsed) AS found_url, ifNull(toUnixTimestamp(download_stamp), 0) AS crawl_time, ifNull(toUnixTimestamp(props_url_first_seen), 0) AS first_indexed_time, download_http_code AS http_code, src_unparsed AS src_unparsed, src_root_hash AS src_root_hash, history_drop_reason AS history_drop_reason, meta_title AS meta_title, meta_descriptions AS meta_descriptions, attrs_boilerpipe_text AS attrs_boilerpipe_text, attrs_markdown AS attrs_markdown, attrs_readable_markdown AS attrs_readable_markdown, meta_canonical AS meta_canonical FROM crawler3.page_info_local FINAL PREWHERE (src_root_hash, src_unparsed) IN ((getAhrefsRootHashFromUnparsed(getAhrefsUnparsedNoserviceFromURL(\'https://yandex.ru/finance/quote/moex/SBER\')), getAhrefsUnparsedNoserviceFromURL(\'https://yandex.ru/finance/quote/moex/SBER\'))) FORMAT JSONEachRow'

Response:

{"found_url":"https:\/\/yandex.ru\/finance\/quote\/moex\/SBER","crawl_time":1770474864,"first_indexed_time":0,"http_code":200,"src_unparsed":"ru,yandex!\/finance\/quote\/moex\/SBER s443","src_root_hash":"1913125929840789684","history_drop_reason":null,"meta_title":"SBER: цены и графики. Яндекс - поиск по финансам","meta_descriptions":["Посмотри цены на SBER и графики в поиске Яндекс Финансы. Посмотрите историю цен за день, месяц, год и все время."],"attrs_boilerpipe_text":"Стоимость акции СберБанка (SBER) за последний месяц выросла на 3,70 рубля. Изучайте, как менялась стоимость активов, и выбирайте\nоптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.\nСкрыть\nЧитать ещё\nSBER\nСберБанк\nБиржа MOEX, время открытия 17:15, дата 07.02.2026\nЦена акций\n301,70 ₽\nЦена акций поднялась на 3,70 ₽\nЦена акций поднялась на 1,24%\nДругие акции\nТренды за месяц\nУсловия предоставления данных\nСообщить об ошибке\nПопулярные запросы\nВклады\nКалькулятор вкладов\nВклады в рублях\nНакопительные счета\nВклады с высоким процентом\nВклады с ежемесячной выплатой\nВклады на 3 месяца\nВклады на 6 месяцев\nВклады на 12 месяцев\nВклады от ТОП-10 банков\nОтзывы о вкладах\nИпотеки\nКалькулятор ипотеки\nИпотечные кредиты\nСемейная ипотека\nИпотека на вторичное жильё\nИпотека на новостройки\nИпотека на строительство дома\nОтзывы на ипотеку\nКарты\nКредитные карты\nДебетовые карты\nКарты рассрочки\nДетские карты\nКарты с бесплатным обслуживание\nКарты для путешествий\nКарты для социальных выплат\nОтзывы на карты\nБанки\nОтзывы о Совкомбанке\nОтзывы о Т-Банке\nОтзывы о ВТБ\nОтзывы об Ozon Банке\nОтзывы об ОТП Банке\nОтзывы о Почта Банке\nОтзывы о МТС Банке\nВалюты\nКурсы валют\nКурс доллара к рублю\nКурс евро к рублю\nКурс юаня к рублю\nКредиты\nКредит наличными\nОтзывы о кредитах\nСтрахование\nОСАГО\nРассчитать ОСАГО\nПолезное\nАкции\nКриптовалюты\nБиржевые товары\nФинансовый словарь\nГолубые фишки\nБиржевой индекс\nДивиденды\nФондовый рынок\nКотировки","attrs_markdown":"[Войти](https:\/\/passport.yandex.ru\/auth?retpath=https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BSBER%26ncrnd%3D49510&origin=reef_header_desktop_auth_new)\n\n[Поиск](https:\/\/yandex.ru\/search?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20SBER&source=tabbar)[Алиса](https:\/\/yandex.ru\/search?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20SBER&source=tabbar&promo=force_neuro)[ФинансыФинансы](https:\/\/yandex.ru\/finance?lr=213&from=tabbar)[Картинки](https:\/\/yandex.ru\/images\/search?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20SBER&parent-reqid=1770474864605927-7552235419070394311-balancer-l7leveler-kubr-yp-sas-231-BAL&from=tabbar)[Видео](https:\/\/yandex.ru\/video\/search?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20SBER&parent-reqid=1770474864605927-7552235419070394311-balancer-l7leveler-kubr-yp-sas-231-BAL&from=tabbar)[Карты](https:\/\/yandex.ru\/maps?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20SBER&source=serp_navig)[Товары](https:\/\/yandex.ru\/products?lr=213&from=tabbar)[Квартиры](https:\/\/yandex.ru\/realty?lr=213&from=tabbar)[Переводчик](https:\/\/translate.yandex.ru\/?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20SBER&from=tabbar)\n\n[Все](https:\/\/yandex.ru\/all?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20SBER&from=tabbar)\n\n- [Все акции](https:\/\/yandex.ru\/finance\/quote)\n  \n  # Акции СберБанк (SBER)\n  Стоимость акции СберБанка (SBER) за последний месяц выросла на 3,70 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\n\n- ## Быстрый ответ: биржевые котировки\n  SBERСберБанкБиржа MOEX, время открытия 17:15, дата 07.02.2026\n  \n  MOEX\n  \n  17:15\n  \n  07\\.02.2026\n  \n  Цена акций\n  \n  301,70 ₽\n  \n  Цена акций поднялась на 3,70 ₽\n  \n  3,70 ₽\n  \n  Цена акций поднялась на 1,24%\n  \n  1,24%\n  \n  - День\n  - Неделя\n  - Месяц\n  - Год\n  - Всё время\n  \n  ## Другие акции\n  Тренды за месяц\n  \n  [YDEX Яндекс4 599,5 ₽ Цена выросла на 185 ₽ +185 ₽ 4,19%](https:\/\/yandex.ru\/finance\/quote\/moex\/YDEX \"YDEX — Яндекс\")\n  \n  [GAZP Газпром125,69 ₽ Цена выросла на 3,48 ₽ +3,48 ₽ 2,85%](https:\/\/yandex.ru\/finance\/quote\/moex\/GAZP \"GAZP — Газпром\")\n  \n  [T Т-Технологии3 294 ₽ Цена выросла на 57,80 ₽ +57,80 ₽ 1,79%](https:\/\/yandex.ru\/finance\/quote\/moex\/T \"T — Т-Технологии\")\n  \n  [MTLR Мечел73,35 ₽ Цена выросла на 3 ₽ +3 ₽ 4,26%](https:\/\/yandex.ru\/finance\/quote\/moex\/MTLR \"MTLR — Мечел\")\n  \n  [SBER СберБанк301,7 ₽ Цена выросла на 3,70 ₽ +3,70 ₽ 1,24%](https:\/\/yandex.ru\/finance\/quote\/moex\/SBER \"SBER — СберБанк\")\n  \n  Показать ещё\n  \n  Условия предоставления данныхСообщить об ошибке\n- ## Смотрите также\n  - [Вклады до 31% 505 предложений от 86 банков](https:\/\/yandex.ru\/finance\/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA)\n  - [Кредиты Предложения от 24 банков](https:\/\/yandex.ru\/finance\/credit)\n  - [ОСАГО Получите цены сразу от 17 страховых](https:\/\/yandex.ru\/finance\/osago\/calculator?main-reqid=1770474864605927-7552235419070394311-balancer-l7leveler-kubr-yp-sas-231-BAL)\n  - [Кредитные карты До 35 месяцев без процентов](https:\/\/yandex.ru\/finance\/creditcard)\n  - [Дебетовые карты Бесплатное обслуживание, кешбэк, до 16% на остаток](https:\/\/yandex.ru\/finance\/debitcard)\n  - [Ипотека Ставка от 5,1%](https:\/\/yandex.ru\/finance\/mortgage?unifilter=KghCBHJhdGVIAA==)\n\n- ## Популярные запросы\n  - [Калькулятор вкладов](https:\/\/yandex.ru\/finance\/deposit\/calculator)\n  - [Вклады в рублях](https:\/\/yandex.ru\/finance\/deposit)\n  - [Накопительные счета](https:\/\/yandex.ru\/finance\/deposit\/nakopitelnyj-schyot)\n  - [Вклады с высоким процентом](https:\/\/yandex.ru\/finance\/deposit\/vklad?unifilter=Mjg6EAoLaV9yZWdpb25faWQQ71ZCBHJhdGVIAFABigEZCg9pX2Zpbl9zZWxlY3RvcnMSBggAEOCnEg==&unifilter_append=i_fin_selectors:amount:0:term:0)\n  - [Вклады с ежемесячной выплатой](https:\/\/yandex.ru\/finance\/deposit\/vklad_ezhemesyachno)\n  - [Вклады на 3 месяца](https:\/\/yandex.ru\/finance\/deposit\/vklad_3-mesyaca)\n  - [Вклады на 6 месяцев](https:\/\/yandex.ru\/finance\/deposit\/vklad_6-mesyacev)\n  - [Вклады на 12 месяцев](https:\/\/yandex.ru\/finance\/deposit\/vklad_odin-god)\n  - [Вклады от ТОП-10 банков](https:\/\/yandex.ru\/finance\/deposit\/vklad?unifilter=MjhCBHJhdGVIAGIUCg1pX3RvcDEwX2JhbmtzEgMKATGKARcKD2lfZmluX3NlbGVjdG9ycxIECAAQAA==)\n  - [Отзывы о вкладах](https:\/\/yandex.ru\/finance\/reviews\/t-bank_deposit)\n  \n  - [Калькулятор ипотеки](https:\/\/yandex.ru\/finance\/mortgage\/calculator)\n  - [Ипотечные кредиты](https:\/\/yandex.ru\/finance\/mortgage)\n  - [Семейная ипотека](https:\/\/yandex.ru\/finance\/mortgage\/semejnaya-ipoteka)\n  - [Ипотека на вторичное жильё](https:\/\/yandex.ru\/finance\/mortgage\/vtorichka)\n  - [Ипотека на новостройки](https:\/\/yandex.ru\/finance\/mortgage\/novostrojka)\n  - [Ипотека на строительство дома](https:\/\/yandex.ru\/finance\/mortgage\/dom)\n  - [Отзывы на ипотеку](https:\/\/yandex.ru\/finance\/reviews\/bank-domrf_mortgage)\n  \n  - [Кредитные карты](https:\/\/yandex.ru\/finance\/creditcard)\n  - [Дебетовые карты](https:\/\/yandex.ru\/finance\/debitcard)\n  - [Карты рассрочки](https:\/\/yandex.ru\/finance\/creditcard\/s-rassrochkoj)\n  - [Детские карты](https:\/\/yandex.ru\/finance\/debitcard\/dlya-detej)\n  - [Карты с бесплатным обслуживание](https:\/\/yandex.ru\/finance\/debitcard\/s-besplatnym-obsluzhivaniem)\n  - [Карты для путешествий](https:\/\/yandex.ru\/finance\/debitcard\/dlya-puteshestvij)\n  - [Карты для социальных выплат](https:\/\/yandex.ru\/finance\/debitcard\/dlya-socialnykh-vyplat)\n  - [Отзывы на карты](https:\/\/yandex.ru\/finance\/reviews\/t-bank_debit-cards)\n  \n  - [Отзывы о Совкомбанке](https:\/\/yandex.ru\/finance\/reviews\/sovkombank)\n  - [Отзывы о Т-Банке](https:\/\/yandex.ru\/finance\/reviews\/t-bank)\n  - [Отзывы о ВТБ](https:\/\/yandex.ru\/finance\/reviews\/vtb)\n  - [Отзывы об Ozon Банке](https:\/\/yandex.ru\/finance\/reviews\/ozon-bank)\n  - [Отзывы об ОТП Банке](https:\/\/yandex.ru\/finance\/reviews\/otp-bank)\n  - [Отзывы о Почта Банке](https:\/\/yandex.ru\/finance\/reviews\/pochta-bank)\n  - [Отзывы о МТС Банке](https:\/\/yandex.ru\/finance\/reviews\/mts-bank)\n  \n  - [Курсы валют](https:\/\/yandex.ru\/finance\/currencies)\n  - [Курс доллара к рублю](https:\/\/yandex.ru\/finance\/currencies\/usd_rub)\n  - [Курс евро к рублю](https:\/\/yandex.ru\/finance\/currencies\/eur_rub)\n  - [Курс юаня к рублю](https:\/\/yandex.ru\/finance\/currencies\/cny_rub)\n  \n  - [Кредит наличными](https:\/\/yandex.ru\/finance\/credit)\n  - [Отзывы о кредитах](https:\/\/yandex.ru\/finance\/reviews\/sberbank_credits)\n  \n  - [ОСАГО](https:\/\/yandex.ru\/finance\/osago)\n  - [Рассчитать ОСАГО](https:\/\/yandex.ru\/finance\/osago\/calculator)\n  \n  - [Акции](https:\/\/yandex.ru\/finance\/quote)\n  - [Криптовалюты](https:\/\/yandex.ru\/finance\/crypto)\n  - [Биржевые товары](https:\/\/yandex.ru\/finance\/commodities)\n  - [Финансовый словарь](https:\/\/yandex.ru\/finance\/dictionary)\n  - [Голубые фишки](https:\/\/yandex.ru\/finance\/dictionary\/g\/golubye-fishki)\n  - [Биржевой индекс](https:\/\/yandex.ru\/finance\/dictionary\/b\/birzhevoj-indeks)\n  - [Дивиденды](https:\/\/yandex.ru\/finance\/dictionary\/d\/dividendy)\n  - [Фондовый рынок](https:\/\/yandex.ru\/finance\/dictionary\/f\/fondovyj-rynok)\n  - [Котировки](https:\/\/yandex.ru\/finance\/dictionary\/k\/kotirovki)\n\n[Париж](https:\/\/yandex.ru\/tune\/geo \"Париж\")\n\nСообщить об ошибке\n\n[Настройки](https:\/\/yandex.ru\/tune\/common)\n\n[ya.ru](https:\/\/ya.ru\/?from=finance_vertical_footer)\n\n[О компании](https:\/\/company.yandex.ru\/)[Коммерческие предложения](https:\/\/yandex.ru\/search\/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20SBER&filters_docs=direct_cm)[Вакансии](https:\/\/yandex.ru\/jobs)[Лицензия на использование](https:\/\/yandex.ru\/legal\/termsofuse\/)[Политика конфиденциальности](https:\/\/yandex.ru\/legal\/confidential\/)[Правила рекомендаций](https:\/\/yandex.ru\/legal\/recommendations\/#index__search)\n\n{\"1jxe0\":{\"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%2BSBER%26ncrnd%3D49510\",\"tld\":\"ru\",\"platform\":\"desktop\"},\"loginUrl\":\"https:\/\/passport.yandex.ru\/auth?retpath=https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BSBER%26ncrnd%3D49510\\&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 SBER\",\"reqid\":\"1770474864605927-7552235419070394311-balancer-l7leveler-kubr-yp-sas-231-BAL\",\"lr\":\"213\",\"aliceDeeplink\":\"{\\\\\"text\\\\\":\\\\\"котировки SBER\\\\\"}\",\"counters\":{\"type\":\"b\",\"data\":{\"\\$header\":\"1jxez000\",\"logo\":\"1jxez001\",\"advanced-search\":\"1jxez002\",\"login\":\"1jxez004\",\"usermenu\":\"1jxez005\",\"market-cart\":\"1jxez007\",\"more-button\":\"1jxez008\",\"cbir\":\"1jxez009\",\"clear\":\"1jxez00a\",\"submit\":\"1jxez00b\",\"alice\":\"1jxez00c\",\"favorites\":\"1jxez00d\",\"\\$navigation\":\"1jxez00e\",\"item\":\"1jxez01h\",\"tab-search\":\"1jxez010\",\"tab-search\\_neuro\":\"1jxez012\",\"tab-finance\":\"1jxez014\",\"tab-images\":\"1jxez016\",\"tab-video\":\"1jxez018\",\"tab-maps\":\"1jxez01a\",\"tab-shopping\":\"1jxez01c\",\"tab-realty\":\"1jxez01e\",\"tab-translate\":\"1jxez01g\",\"tab-all\":\"1jxez01i\"}}},\"loggedIn\":false,\"mix\":{\"outerContainer\":\\[\\]},\"suggestUrl\":\"\/finance\/suggest\/desktop\",\"suggestPlaceholder\":\"Найти финансовый продукт\",\"tld\":\"ru\",\"suggestParams\":{\"yu\":\"8703943111770474864\"},\"additionalFormClasses\":\\[\\],\"skipEmptyRequest\":false,\"hasToOpenSerpHistory\":true},\"baobab\":{\"parentNode\":{\"context\":{\"genInfo\":{\"prefix\":\"1jxew01-0-1\"},\"ui\":\"desktop\",\"service\":\"finance\",\"fast\":{\"name\":\"finance\",\"subtype\":\"header\"}}}}},\"type\":\"finance\",\"subtype\":\"header\"},\"1jxe1\":{\"state\":{\"title\":\"Акции СберБанк (SBER)\",\"subtitle\":\"Стоимость акции СберБанка (SBER) за последний месяц выросла на 3,70 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\":\"1jxew02-0-1\"},\"ui\":\"desktop\",\"service\":\"finance\",\"fast\":{\"name\":\"finance\",\"subtype\":\"page-header\"}}}}},\"type\":\"finance\",\"subtype\":\"page-header\"},\"1jxe2\":{\"state\":{\"items\":\\[{\"range\":\"day\",\"tabText\":\"День\",\"data\":\\[{\"volume\":\"7178\",\"open\":\"300.9\",\"close\":\"300.98\",\"value\":\"300.98\",\"low\":\"300.9\",\"high\":\"301\",\"ts\":\"1770387000\"},{\"volume\":\"21153\",\"open\":\"300.89\",\"close\":\"300.95\",\"value\":\"300.95\",\"low\":\"300.87\",\"high\":\"300.96\",\"ts\":\"1770387300\"},{\"volume\":\"8870\",\"open\":\"300.77\",\"close\":\"300.76\",\"value\":\"300.76\",\"low\":\"300.74\",\"high\":\"300.79\",\"ts\":\"1770387600\"},{\"volume\":\"15089\",\"open\":\"300.75\",\"close\":\"300.76\",\"value\":\"300.76\",\"low\":\"300.75\",\"high\":\"300.76\",\"ts\":\"1770387900\"},{\"volume\":\"11595\",\"open\":\"300.89\",\"close\":\"300.9\",\"value\":\"300.9\",\"low\":\"300.88\",\"high\":\"300.91\",\"ts\":\"1770388200\"},{\"volume\":\"10942\",\"open\":\"300.93\",\"close\":\"300.92\",\"value\":\"300.92\",\"low\":\"300.88\",\"high\":\"300.96\",\"ts\":\"1770388500\"},{\"volume\":\"15529\",\"open\":\"300.82\",\"close\":\"300.84\",\"value\":\"300.84\",\"low\":\"300.79\",\"high\":\"300.89\",\"ts\":\"1770388800\"},{\"volume\":\"8309\",\"open\":\"300.9\",\"close\":\"300.91\",\"value\":\"300.91\",\"low\":\"300.85\",\"high\":\"300.92\",\"ts\":\"1770389100\"},{\"volume\":\"20027\",\"open\":\"300.81\",\"close\":\"300.79\",\"value\":\"300.79\",\"low\":\"300.74\",\"high\":\"300.81\",\"ts\":\"1770389400\"},{\"volume\":\"19810\",\"open\":\"300.79\",\"close\":\"300.72\",\"value\":\"300.72\",\"low\":\"300.71\",\"high\":\"300.79\",\"ts\":\"1770389700\"},{\"volume\":\"8217\",\"open\":\"300.85\",\"close\":\"300.84\",\"value\":\"300.84\",\"low\":\"300.8\",\"high\":\"300.85\",\"ts\":\"1770390000\"},{\"volume\":\"10055\",\"open\":\"300.78\",\"close\":\"300.79\",\"value\":\"300.79\",\"low\":\"300.78\",\"high\":\"300.79\",\"ts\":\"1770390300\"},{\"volume\":\"7978\",\"open\":\"300.72\",\"close\":\"300.7\",\"value\":\"300.7\",\"low\":\"300.66\",\"high\":\"300.72\",\"ts\":\"1770390600\"},{\"volume\":\"10339\",\"open\":\"300.71\",\"close\":\"300.71\",\"value\":\"300.71\",\"low\":\"300.64\",\"high\":\"300.71\",\"ts\":\"1770390900\"},{\"volume\":\"7483\",\"open\":\"300.83\",\"close\":\"300.83\",\"value\":\"300.83\",\"low\":\"300.82\",\"high\":\"300.84\",\"ts\":\"1770391200\"},{\"volume\":\"7264\",\"open\":\"300.85\",\"close\":\"300.82\",\"value\":\"300.82\",\"low\":\"300.81\",\"high\":\"300.85\",\"ts\":\"1770391500\"},{\"volume\":\"12068\",\"open\":\"300.83\",\"close\":\"300.82\",\"value\":\"300.82\",\"low\":\"300.82\",\"high\":\"300.83\",\"ts\":\"1770391800\"},{\"volume\":\"6398\",\"open\":\"300.77\",\"close\":\"300.82\",\"value\":\"300.82\",\"low\":\"300.76\",\"high\":\"300.84\",\"ts\":\"1770392100\"},{\"volume\":\"597\",\"open\":\"300.85\",\"close\":\"300.85\",\"value\":\"300.85\",\"low\":\"300.85\",\"high\":\"300.85\",\"ts\":\"1770392700\"},{\"volume\":\"3403\",\"open\":\"301\",\"close\":\"301\",\"value\":\"301\",\"low\":\"300.99\",\"high\":\"301\",\"ts\":\"1770393600\"},{\"volume\":\"1344\",\"open\":\"300.88\",\"close\":\"300.92\",\"value\":\"300.92\",\"low\":\"300.88\",\"high\":\"300.95\",\"ts\":\"1770393900\"},{\"volume\":\"575\",\"open\":\"300.82\",\"close\":\"300.81\",\"value\":\"300.81\",\"low\":\"300.8\",\"high\":\"300.82\",\"ts\":\"1770394200\"},{\"volume\":\"887\",\"open\":\"300.83\",\"close\":\"300.88\",\"value\":\"300.88\",\"low\":\"300.81\",\"high\":\"300.88\",\"ts\":\"1770394500\"},{\"volume\":\"3218\",\"open\":\"300.89\",\"close\":\"300.89\",\"value\":\"300.89\",\"low\":\"300.88\",\"high\":\"300.89\",\"ts\":\"1770394800\"},{\"volume\":\"2009\",\"open\":\"300.89\",\"close\":\"300.9\",\"value\":\"300.9\",\"low\":\"300.88\",\"high\":\"300.9\",\"ts\":\"1770395100\"},{\"volume\":\"33070\",\"open\":\"301.02\",\"close\":\"301.07\",\"value\":\"301.07\",\"low\":\"301\",\"high\":\"301.1\",\"ts\":\"1770395400\"},{\"volume\":\"465\",\"open\":\"300.91\",\"close\":\"300.97\",\"value\":\"300.97\",\"low\":\"300.9\",\"high\":\"300.97\",\"ts\":\"1770395700\"},{\"volume\":\"1065\",\"open\":\"301.06\",\"close\":\"301.03\",\"value\":\"301.03\",\"low\":\"301.02\",\"high\":\"301.07\",\"ts\":\"1770396000\"},{\"volume\":\"11561\",\"open\":\"301.04\",\"close\":\"301.13\",\"value\":\"301.13\",\"low\":\"301.03\",\"high\":\"301.13\",\"ts\":\"1770396300\"},{\"volume\":\"2303\",\"open\":\"301.08\",\"close\":\"301.08\",\"value\":\"301.08\",\"low\":\"301.07\",\"high\":\"301.09\",\"ts\":\"1770396600\"},{\"volume\":\"303\",\"open\":\"301.04\",\"close\":\"301.04\",\"value\":\"301.04\",\"low\":\"301.03\",\"high\":\"301.04\",\"ts\":\"1770396900\"},{\"volume\":\"411\",\"open\":\"301.08\",\"close\":\"301.09\",\"value\":\"301.09\",\"low\":\"301.08\",\"high\":\"301.09\",\"ts\":\"1770397200\"},{\"volume\":\"851\",\"open\":\"301.11\",\"close\":\"301.12\",\"value\":\"301.12\",\"low\":\"301.1\",\"high\":\"301.12\",\"ts\":\"1770397500\"},{\"volume\":\"1215\",\"open\":\"301.13\",\"close\":\"301.12\",\"value\":\"301.12\",\"low\":\"301.1\",\"high\":\"301.13\",\"ts\":\"1770397800\"},{\"volume\":\"1842\",\"open\":\"300.95\",\"close\":\"300.95\",\"value\":\"300.95\",\"low\":\"300.9\",\"high\":\"300.96\",\"ts\":\"1770398100\"},{\"volume\":\"1117\",\"open\":\"300.97\",\"close\":\"300.97\",\"value\":\"300.97\",\"low\":\"300.95\",\"high\":\"300.98\",\"ts\":\"1770398400\"},{\"volume\":\"5127\",\"open\":\"301\",\"close\":\"300.95\",\"value\":\"300.95\",\"low\":\"300.94\",\"high\":\"301\",\"ts\":\"1770398700\"},{\"volume\":\"323\",\"open\":\"300.97\",\"close\":\"300.97\",\"value\":\"300.97\",\"low\":\"300.96\",\"high\":\"300.97\",\"ts\":\"1770399000\"},{\"volume\":\"823\",\"open\":\"300.76\",\"close\":\"300.82\",\"value\":\"300.82\",\"low\":\"300.75\",\"high\":\"300.82\",\"ts\":\"1770399300\"},{\"volume\":\"10297\",\"open\":\"300.89\",\"close\":\"300.88\",\"value\":\"300.88\",\"low\":\"300.81\",\"high\":\"300.9\",\"ts\":\"1770399600\"},{\"volume\":\"34561\",\"open\":\"300.94\",\"close\":\"300.92\",\"value\":\"300.92\",\"low\":\"300.76\",\"high\":\"300.95\",\"ts\":\"1770399900\"},{\"volume\":\"2391\",\"open\":\"300.94\",\"close\":\"300.95\",\"value\":\"300.95\",\"low\":\"300.93\",\"high\":\"300.95\",\"ts\":\"1770400200\"},{\"volume\":\"1448\",\"open\":\"300.93\",\"close\":\"300.95\",\"value\":\"300.95\",\"low\":\"300.93\",\"high\":\"300.95\",\"ts\":\"1770400500\"},{\"volume\":\"361\",\"open\":\"300.89\",\"close\":\"300.89\",\"value\":\"300.89\",\"low\":\"300.87\",\"high\":\"300.89\",\"ts\":\"1770400800\"},{\"volume\":\"13408\",\"open\":\"300.91\",\"close\":\"300.81\",\"value\":\"300.81\",\"low\":\"300.79\",\"high\":\"300.92\",\"ts\":\"1770401100\"},{\"volume\":\"2562\",\"open\":\"300.81\",\"close\":\"300.82\",\"value\":\"300.82\",\"low\":\"300.81\",\"high\":\"300.82\",\"ts\":\"1770401400\"},{\"volume\":\"876\",\"open\":\"300.8\",\"close\":\"300.79\",\"value\":\"300.79\",\"low\":\"300.79\",\"high\":\"300.8\",\"ts\":\"1770401700\"},{\"volume\":\"814\",\"open\":\"300.9\",\"close\":\"300.9\",\"value\":\"300.9\",\"low\":\"300.89\",\"high\":\"300.9\",\"ts\":\"1770402000\"},{\"volume\":\"2225\",\"open\":\"300.84\",\"close\":\"300.86\",\"value\":\"300.86\",\"low\":\"300.79\",\"high\":\"300.86\",\"ts\":\"1770402300\"},{\"volume\":\"1147\",\"open\":\"300.84\",\"close\":\"300.84\",\"value\":\"300.84\",\"low\":\"300.83\",\"high\":\"300.84\",\"ts\":\"1770402600\"},{\"volume\":\"288\",\"open\":\"300.87\",\"close\":\"300.85\",\"value\":\"300.85\",\"low\":\"300.85\",\"high\":\"300.87\",\"ts\":\"1770402900\"},{\"volume\":\"1617\",\"open\":\"300.87\",\"close\":\"300.87\",\"value\":\"300.87\",\"low\":\"300.86\",\"high\":\"300.87\",\"ts\":\"1770403200\"},{\"volume\":\"4140\",\"open\":\"300.87\",\"close\":\"300.86\",\"value\":\"300.86\",\"low\":\"300.86\",\"high\":\"300.88\",\"ts\":\"1770403500\"},{\"volume\":\"11548\",\"open\":\"300.81\",\"close\":\"300.81\",\"value\":\"300.81\",\"low\":\"300.8\",\"high\":\"300.82\",\"ts\":\"1770403800\"},{\"volume\":\"2633\",\"open\":\"300.8\",\"close\":\"300.8\",\"value\":\"300.8\",\"low\":\"300.79\",\"high\":\"300.81\",\"ts\":\"1770404100\"},{\"volume\":\"222\",\"open\":\"300.79\",\"close\":\"300.76\",\"value\":\"300.76\",\"low\":\"300.76\",\"high\":\"300.79\",\"ts\":\"1770404400\"},{\"volume\":\"14063\",\"open\":\"300.76\",\"close\":\"300.72\",\"value\":\"300.72\",\"low\":\"300.71\",\"high\":\"300.79\",\"ts\":\"1770404700\"},{\"volume\":\"5493\",\"open\":\"300.72\",\"close\":\"300.72\",\"value\":\"300.72\",\"low\":\"300.71\",\"high\":\"300.72\",\"ts\":\"1770405000\"},{\"volume\":\"7648\",\"open\":\"300.72\",\"close\":\"300.71\",\"value\":\"300.71\",\"low\":\"300.7\",\"high\":\"300.72\",\"ts\":\"1770405300\"},{\"volume\":\"46172\",\"open\":\"300.72\",\"close\":\"300.9\",\"value\":\"300.9\",\"low\":\"300.72\",\"high\":\"300.9\",\"ts\":\"1770405600\"},{\"volume\":\"1571\",\"open\":\"300.83\",\"close\":\"300.83\",\"value\":\"300.83\",\"low\":\"300.82\",\"high\":\"300.84\",\"ts\":\"1770405900\"},{\"volume\":\"1793\",\"open\":\"300.8\",\"close\":\"300.81\",\"value\":\"300.81\",\"low\":\"300.78\",\"high\":\"300.81\",\"ts\":\"1770406200\"},{\"volume\":\"406\",\"open\":\"300.81\",\"close\":\"300.81\",\"value\":\"300.81\",\"low\":\"300.79\",\"high\":\"300.81\",\"ts\":\"1770406500\"},{\"volume\":\"2041\",\"open\":\"300.84\",\"close\":\"300.87\",\"value\":\"300.87\",\"low\":\"300.83\",\"high\":\"300.87\",\"ts\":\"1770406800\"},{\"volume\":\"244\",\"open\":\"300.87\",\"close\":\"300.87\",\"value\":\"300.87\",\"low\":\"300.83\",\"high\":\"300.87\",\"ts\":\"1770407100\"},{\"volume\":\"1639\",\"open\":\"300.87\",\"close\":\"300.85\",\"value\":\"300.85\",\"low\":\"300.84\",\"high\":\"300.87\",\"ts\":\"1770407400\"},{\"volume\":\"410\",\"open\":\"300.83\",\"close\":\"300.83\",\"value\":\"300.83\",\"low\":\"300.82\",\"high\":\"300.84\",\"ts\":\"1770407700\"},{\"volume\":\"1209\",\"open\":\"300.84\",\"close\":\"300.83\",\"value\":\"300.83\",\"low\":\"300.82\",\"high\":\"300.84\",\"ts\":\"1770408000\"},{\"volume\":\"68\",\"open\":\"300.79\",\"close\":\"300.79\",\"value\":\"300.79\",\"low\":\"300.79\",\"high\":\"300.79\",\"ts\":\"1770408300\"},{\"volume\":\"2227\",\"open\":\"300.78\",\"close\":\"300.78\",\"value\":\"300.78\",\"low\":\"300.76\",\"high\":\"300.78\",\"ts\":\"1770408600\"},{\"volume\":\"306\",\"open\":\"300.81\",\"close\":\"300.82\",\"value\":\"300.82\",\"low\":\"300.8\",\"high\":\"300.82\",\"ts\":\"1770408900\"},{\"volume\":\"3330\",\"open\":\"300.76\",\"close\":\"300.73\",\"value\":\"300.73\",\"low\":\"300.7\",\"high\":\"300.76\",\"ts\":\"1770409200\"},{\"volume\":\"11621\",\"open\":\"300.61\",\"close\":\"300.6\",\"value\":\"300.6\",\"low\":\"300.58\",\"high\":\"300.61\",\"ts\":\"1770409500\"},{\"volume\":\"4568\",\"open\":\"300.54\",\"close\":\"300.56\",\"value\":\"300.56\",\"low\":\"300.53\",\"high\":\"300.59\",\"ts\":\"1770409800\"},{\"volume\":\"8666\",\"open\":\"300.61\",\"close\":\"300.6\",\"value\":\"300.6\",\"low\":\"300.54\",\"high\":\"300.61\",\"ts\":\"1770410100\"},{\"volume\":\"3756\",\"open\":\"300.59\",\"close\":\"300.59\",\"value\":\"300.59\",\"low\":\"300.58\",\"high\":\"300.61\",\"ts\":\"1770410400\"},{\"volume\":\"8065\",\"open\":\"300.61\",\"close\":\"300.61\",\"value\":\"300.61\",\"low\":\"300.57\",\"high\":\"300.61\",\"ts\":\"1770410700\"},{\"volume\":\"5231\",\"open\":\"301.2\",\"close\":\"301.2\",\"value\":\"301.2\",\"low\":\"301.2\",\"high\":\"301.2\",\"ts\":\"1770447300\"},{\"volume\":\"17434\",\"open\":\"301.29\",\"close\":\"301.38\",\"value\":\"301.38\",\"low\":\"301.25\",\"high\":\"301.4\",\"ts\":\"1770447600\"},{\"volume\":\"7304\",\"open\":\"301.49\",\"close\":\"301.48\",\"value\":\"301.48\",\"low\":\"301.48\",\"high\":\"301.57\",\"ts\":\"1770447900\"},{\"volume\":\"2381\",\"open\":\"301.41\",\"close\":\"301.45\",\"value\":\"301.45\",\"low\":\"301.4\",\"high\":\"301.45\",\"ts\":\"1770448200\"},{\"volume\":\"9986\",\"open\":\"301.57\",\"close\":\"301.6\",\"value\":\"301.6\",\"low\":\"301.47\",\"high\":\"301.6\",\"ts\":\"1770448500\"},{\"volume\":\"1759\",\"open\":\"301.45\",\"close\":\"301.46\",\"value\":\"301.46\",\"low\":\"301.45\",\"high\":\"301.46\",\"ts\":\"1770448800\"},{\"volume\":\"10979\",\"open\":\"301.44\",\"close\":\"301.43\",\"value\":\"301.43\",\"low\":\"301.4\",\"high\":\"301.44\",\"ts\":\"1770449100\"},{\"volume\":\"443\",\"open\":\"301.32\",\"close\":\"301.32\",\"value\":\"301.32\",\"low\":\"301.28\",\"high\":\"301.32\",\"ts\":\"1770449400\"},{\"volume\":\"940\",\"open\":\"301.43\",\"close\":\"301.48\",\"value\":\"301.48\",\"low\":\"301.43\",\"high\":\"301.49\",\"ts\":\"1770449700\"},{\"volume\":\"483\",\"open\":\"301.47\",\"close\":\"301.5\",\"value\":\"301.5\",\"low\":\"301.46\",\"high\":\"301.5\",\"ts\":\"1770450000\"},{\"volume\":\"761\",\"open\":\"301.48\",\"close\":\"301.5\",\"value\":\"301.5\",\"low\":\"301.48\",\"high\":\"301.5\",\"ts\":\"1770450300\"},{\"volume\":\"48430\",\"open\":\"301.48\",\"close\":\"301.59\",\"value\":\"301.59\",\"low\":\"301.47\",\"high\":\"301.59\",\"ts\":\"1770450600\"},{\"volume\":\"398\",\"open\":\"301.54\",\"close\":\"301.54\",\"value\":\"301.54\",\"low\":\"301.5\",\"high\":\"301.54\",\"ts\":\"1770450900\"},{\"volume\":\"5087\",\"open\":\"301.59\",\"close\":\"301.59\",\"value\":\"301.59\",\"low\":\"301.58\",\"high\":\"301.63\",\"ts\":\"1770451200\"},{\"volume\":\"5062\",\"open\":\"301.6\",\"close\":\"301.63\",\"value\":\"301.63\",\"low\":\"301.6\",\"high\":\"301.65\",\"ts\":\"1770451500\"},{\"volume\":\"931\",\"open\":\"301.66\",\"close\":\"301.66\",\"value\":\"301.66\",\"low\":\"301.63\",\"high\":\"301.66\",\"ts\":\"1770451800\"},{\"volume\":\"45245\",\"open\":\"301.76\",\"close\":\"301.87\",\"value\":\"301.87\",\"low\":\"301.76\",\"high\":\"301.9\",\"ts\":\"1770452100\"},{\"volume\":\"6823\",\"open\":\"301.87\",\"close\":\"301.86\",\"value\":\"301.86\",\"low\":\"301.86\",\"high\":\"301.88\",\"ts\":\"1770452400\"},{\"volume\":\"486\",\"open\":\"301.8\",\"close\":\"301.8\",\"value\":\"301.8\",\"low\":\"301.79\",\"high\":\"301.8\",\"ts\":\"1770452700\"},{\"volume\":\"330\",\"open\":\"301.8\",\"close\":\"301.8\",\"value\":\"301.8\",\"low\":\"301.79\",\"high\":\"301.8\",\"ts\":\"1770453000\"},{\"volume\":\"419\",\"open\":\"301.79\",\"close\":\"301.79\",\"value\":\"301.79\",\"low\":\"301.78\",\"high\":\"301.79\",\"ts\":\"1770453300\"},{\"volume\":\"2751\",\"open\":\"301.81\",\"close\":\"301.84\",\"value\":\"301.84\",\"low\":\"301.8\",\"high\":\"301.84\",\"ts\":\"1770453600\"},{\"volume\":\"261\",\"open\":\"301.78\",\"close\":\"301.77\",\"value\":\"301.77\",\"low\":\"301.77\",\"high\":\"301.78\",\"ts\":\"1770453900\"},{\"volume\":\"3152\",\"open\":\"301.75\",\"close\":\"301.75\",\"value\":\"301.75\",\"low\":\"301.75\",\"high\":\"301.76\",\"ts\":\"1770454200\"},{\"volume\":\"10712\",\"open\":\"301.78\",\"close\":\"301.75\",\"value\":\"301.75\",\"low\":\"301.75\",\"high\":\"301.78\",\"ts\":\"1770454500\"},{\"volume\":\"3219\",\"open\":\"301.77\",\"close\":\"301.78\",\"value\":\"301.78\",\"low\":\"301.77\",\"high\":\"301.79\",\"ts\":\"1770454800\"},{\"volume\":\"684\",\"open\":\"301.8\",\"close\":\"301.8\",\"value\":\"301.8\",\"low\":\"301.78\",\"high\":\"301.81\",\"ts\":\"1770455100\"},{\"volume\":\"4606\",\"open\":\"301.82\",\"close\":\"301.83\",\"value\":\"301.83\",\"low\":\"301.82\",\"high\":\"301.83\",\"ts\":\"1770455400\"},{\"volume\":\"943\",\"open\":\"301.87\",\"close\":\"301.85\",\"value\":\"301.85\",\"low\":\"301.85\",\"high\":\"301.87\",\"ts\":\"1770455700\"},{\"volume\":\"1159\",\"open\":\"301.96\",\"close\":\"301.9\",\"value\":\"301.9\",\"low\":\"301.84\",\"high\":\"301.96\",\"ts\":\"1770456000\"},{\"volume\":\"4319\",\"open\":\"301.78\",\"close\":\"301.78\",\"value\":\"301.78\",\"low\":\"301.75\",\"high\":\"301.78\",\"ts\":\"1770456300\"},{\"volume\":\"432\",\"open\":\"301.87\",\"close\":\"301.87\",\"value\":\"301.87\",\"low\":\"301.84\",\"high\":\"301.87\",\"ts\":\"1770456600\"},{\"volume\":\"2598\",\"open\":\"301.89\",\"close\":\"301.9\",\"value\":\"301.9\",\"low\":\"301.88\",\"high\":\"301.9\",\"ts\":\"1770456900\"},{\"volume\":\"7353\",\"open\":\"301.88\",\"close\":\"301.95\",\"value\":\"301.95\",\"low\":\"301.87\",\"high\":\"301.95\",\"ts\":\"1770457200\"},{\"volume\":\"2251\",\"open\":\"301.95\",\"close\":\"301.95\",\"value\":\"301.95\",\"low\":\"301.94\",\"high\":\"301.95\",\"ts\":\"1770457500\"},{\"volume\":\"1259\",\"open\":\"301.9\",\"close\":\"301.85\",\"value\":\"301.85\",\"low\":\"301.85\",\"high\":\"301.9\",\"ts\":\"1770457800\"},{\"volume\":\"1850\",\"open\":\"301.89\",\"close\":\"301.9\",\"value\":\"301.9\",\"low\":\"301.88\",\"high\":\"301.9\",\"ts\":\"1770458100\"},{\"volume\":\"5676\",\"open\":\"301.84\",\"close\":\"301.8\",\"value\":\"301.8\",\"low\":\"301.78\",\"high\":\"301.84\",\"ts\":\"1770458400\"},{\"volume\":\"6543\",\"open\":\"301.88\",\"close\":\"301.88\",\"value\":\"301.88\",\"low\":\"301.87\",\"high\":\"301.89\",\"ts\":\"1770458700\"},{\"volume\":\"6173\",\"open\":\"301.96\",\"close\":\"301.96\",\"value\":\"301.96\",\"low\":\"301.95\",\"high\":\"301.97\",\"ts\":\"1770459000\"},{\"volume\":\"2718\",\"open\":\"302.03\",\"close\":\"302\",\"value\":\"302\",\"low\":\"301.99\",\"high\":\"302.03\",\"ts\":\"1770459300\"},{\"volume\":\"42121\",\"open\":\"302.09\",\"close\":\"302.19\",\"value\":\"302.19\",\"low\":\"302.07\",\"high\":\"302.22\",\"ts\":\"1770459600\"},{\"volume\":\"3183\",\"open\":\"302.24\",\"close\":\"302.22\",\"value\":\"302.22\",\"low\":\"302.15\",\"high\":\"302.24\",\"ts\":\"1770459900\"},{\"volume\":\"11356\",\"open\":\"302.12\",\"close\":\"302.1\",\"value\":\"302.1\",\"low\":\"302.1\",\"high\":\"302.15\",\"ts\":\"1770460200\"},{\"volume\":\"1099\",\"open\":\"302.04\",\"close\":\"302.03\",\"value\":\"302.03\",\"low\":\"301.94\",\"high\":\"302.04\",\"ts\":\"1770460500\"},{\"volume\":\"461\",\"open\":\"302\",\"close\":\"301.97\",\"value\":\"301.97\",\"low\":\"301.97\",\"high\":\"302\",\"ts\":\"1770460800\"},{\"volume\":\"1603\",\"open\":\"301.91\",\"close\":\"301.96\",\"value\":\"301.96\",\"low\":\"301.91\",\"high\":\"301.96\",\"ts\":\"1770461100\"},{\"volume\":\"1113\",\"open\":\"301.98\",\"close\":\"301.98\",\"value\":\"301.98\",\"low\":\"301.97\",\"high\":\"301.98\",\"ts\":\"1770461400\"},{\"volume\":\"21790\",\"open\":\"301.92\",\"close\":\"301.89\",\"value\":\"301.89\",\"low\":\"301.83\",\"high\":\"301.99\",\"ts\":\"1770461700\"},{\"volume\":\"5311\",\"open\":\"301.95\",\"close\":\"301.93\",\"value\":\"301.93\",\"low\":\"301.8\",\"high\":\"301.95\",\"ts\":\"1770462000\"},{\"volume\":\"1184\",\"open\":\"301.75\",\"close\":\"301.73\",\"value\":\"301.73\",\"low\":\"301.7\",\"high\":\"301.75\",\"ts\":\"1770462300\"},{\"volume\":\"4098\",\"open\":\"301.85\",\"close\":\"301.84\",\"value\":\"301.84\",\"low\":\"301.82\",\"high\":\"301.9\",\"ts\":\"1770462600\"},{\"volume\":\"91\",\"open\":\"301.81\",\"close\":\"301.77\",\"value\":\"301.77\",\"low\":\"301.77\",\"high\":\"301.83\",\"ts\":\"1770462900\"},{\"volume\":\"428\",\"open\":\"301.81\",\"close\":\"301.87\",\"value\":\"301.87\",\"low\":\"301.8\",\"high\":\"301.87\",\"ts\":\"1770463200\"},{\"volume\":\"886\",\"open\":\"301.85\",\"close\":\"301.88\",\"value\":\"301.88\",\"low\":\"301.79\",\"high\":\"301.91\",\"ts\":\"1770463500\"},{\"volume\":\"64\",\"open\":\"301.8\",\"close\":\"301.8\",\"value\":\"301.8\",\"low\":\"301.77\",\"high\":\"301.8\",\"ts\":\"1770463800\"},{\"volume\":\"597\",\"open\":\"301.98\",\"close\":\"301.98\",\"value\":\"301.98\",\"low\":\"301.9\",\"high\":\"301.99\",\"ts\":\"1770464100\"},{\"volume\":\"40\",\"open\":\"301.88\",\"close\":\"301.88\",\"value\":\"301.88\",\"low\":\"301.83\",\"high\":\"301.88\",\"ts\":\"1770464400\"},{\"volume\":\"452\",\"open\":\"301.89\",\"close\":\"301.96\",\"value\":\"301.96\",\"low\":\"301.85\",\"high\":\"301.97\",\"ts\":\"1770464700\"},{\"volume\":\"898\",\"open\":\"301.92\",\"close\":\"301.89\",\"value\":\"301.89\",\"low\":\"301.81\",\"high\":\"301.92\",\"ts\":\"1770465000\"},{\"volume\":\"1281\",\"open\":\"301.83\",\"close\":\"301.88\",\"value\":\"301.88\",\"low\":\"301.82\",\"high\":\"301.88\",\"ts\":\"1770465300\"},{\"volume\":\"343\",\"open\":\"301.97\",\"close\":\"301.95\",\"value\":\"301.95\",\"low\":\"301.85\",\"high\":\"301.97\",\"ts\":\"1770465600\"},{\"volume\":\"522\",\"open\":\"301.94\",\"close\":\"301.88\",\"value\":\"301.88\",\"low\":\"301.88\",\"high\":\"301.94\",\"ts\":\"1770465900\"},{\"volume\":\"1048\",\"open\":\"301.95\",\"close\":\"301.92\",\"value\":\"301.92\",\"low\":\"301.82\",\"high\":\"301.95\",\"ts\":\"1770466200\"},{\"volume\":\"134\",\"open\":\"301.82\",\"close\":\"301.83\",\"value\":\"301.83\",\"low\":\"301.74\",\"high\":\"301.83\",\"ts\":\"1770466500\"},{\"volume\":\"296\",\"open\":\"301.74\",\"close\":\"301.81\",\"value\":\"301.81\",\"low\":\"301.74\",\"high\":\"301.82\",\"ts\":\"1770466800\"},{\"volume\":\"3557\",\"open\":\"301.82\",\"close\":\"301.84\",\"value\":\"301.84\",\"low\":\"301.79\",\"high\":\"301.84\",\"ts\":\"1770467100\"},{\"volume\":\"328\",\"open\":\"301.89\",\"close\":\"301.91\",\"value\":\"301.91\",\"low\":\"301.87\",\"high\":\"301.91\",\"ts\":\"1770467400\"},{\"volume\":\"2253\",\"open\":\"301.9\",\"close\":\"301.81\",\"value\":\"301.81\",\"low\":\"301.81\",\"high\":\"301.91\",\"ts\":\"1770467700\"},{\"volume\":\"487\",\"open\":\"301.88\",\"close\":\"301.83\",\"value\":\"301.83\",\"low\":\"301.83\",\"high\":\"301.88\",\"ts\":\"1770468000\"},{\"volume\":\"376\",\"open\":\"301.9\",\"close\":\"301.89\",\"value\":\"301.89\",\"low\":\"301.86\",\"high\":\"301.9\",\"ts\":\"1770468300\"},{\"volume\":\"241\",\"open\":\"301.86\",\"close\":\"301.86\",\"value\":\"301.86\",\"low\":\"301.86\",\"high\":\"301.87\",\"ts\":\"1770468600\"},{\"volume\":\"101\",\"open\":\"301.86\",\"close\":\"301.86\",\"value\":\"301.86\",\"low\":\"301.82\",\"high\":\"301.86\",\"ts\":\"1770468900\"},{\"volume\":\"434\",\"open\":\"301.87\",\"close\":\"301.87\",\"value\":\"301.87\",\"low\":\"301.86\",\"high\":\"301.87\",\"ts\":\"1770469200\"},{\"volume\":\"127\",\"open\":\"301.86\",\"close\":\"301.87\",\"value\":\"301.87\",\"low\":\"301.86\",\"high\":\"301.87\",\"ts\":\"1770469500\"},{\"volume\":\"116\",\"open\":\"301.94\",\"close\":\"301.92\",\"value\":\"301.92\",\"low\":\"301.89\",\"high\":\"301.94\",\"ts\":\"1770469800\"},{\"volume\":\"88\",\"open\":\"301.95\",\"close\":\"301.89\",\"value\":\"301.89\",\"low\":\"301.88\",\"high\":\"301.95\",\"ts\":\"1770470100\"},{\"volume\":\"455\",\"open\":\"301.87\",\"close\":\"301.88\",\"value\":\"301.88\",\"low\":\"301.87\",\"high\":\"301.88\",\"ts\":\"1770470400\"},{\"volume\":\"115\",\"open\":\"301.88\",\"close\":\"301.88\",\"value\":\"301.88\",\"low\":\"301.85\",\"high\":\"301.88\",\"ts\":\"1770470700\"},{\"volume\":\"2477\",\"open\":\"301.76\",\"close\":\"301.67\",\"value\":\"301.67\",\"low\":\"301.66\",\"high\":\"301.77\",\"ts\":\"1770471000\"},{\"volume\":\"10047\",\"open\":\"301.76\",\"close\":\"301.73\",\"value\":\"301.73\",\"low\":\"301.63\",\"high\":\"301.76\",\"ts\":\"1770471300\"},{\"volume\":\"262\",\"open\":\"301.72\",\"close\":\"301.73\",\"value\":\"301.73\",\"low\":\"301.71\",\"high\":\"301.75\",\"ts\":\"1770471600\"},{\"volume\":\"300\",\"open\":\"301.73\",\"close\":\"301.73\",\"value\":\"301.73\",\"low\":\"301.64\",\"high\":\"301.74\",\"ts\":\"1770471900\"},{\"volume\":\"163\",\"open\":\"301.71\",\"close\":\"301.65\",\"value\":\"301.65\",\"low\":\"301.65\",\"high\":\"301.71\",\"ts\":\"1770472200\"},{\"volume\":\"3637\",\"open\":\"301.69\",\"close\":\"301.69\",\"value\":\"301.69\",\"low\":\"301.64\",\"high\":\"301.73\",\"ts\":\"1770472500\"},{\"volume\":\"7119\",\"open\":\"301.69\",\"close\":\"301.72\",\"value\":\"301.72\",\"low\":\"301.65\",\"high\":\"301.74\",\"ts\":\"1770472800\"},{\"volume\":\"7438\",\"open\":\"301.72\",\"close\":\"301.74\",\"value\":\"301.74\",\"low\":\"301.66\",\"high\":\"301.75\",\"ts\":\"1770473100\"},{\"volume\":\"4161\",\"open\":\"301.75\",\"close\":\"301.7\",\"value\":\"301.7\",\"low\":\"301.67\",\"high\":\"301.75\",\"ts\":\"1770473400\"}\\]},{\"range\":\"week\",\"tabText\":\"Неделя\",\"data\":\\[{\"volume\":\"48\",\"open\":\"305.64\",\"close\":\"305.64\",\"value\":\"305.64\",\"low\":\"305.63\",\"high\":\"305.64\",\"ts\":\"1769868000\"},{\"volume\":\"130\",\"open\":\"305.61\",\"close\":\"305.7\",\"value\":\"305.7\",\"low\":\"305.57\",\"high\":\"305.7\",\"ts\":\"1769871600\"},{\"volume\":\"728\",\"open\":\"305.72\",\"close\":\"305.72\",\"value\":\"305.72\",\"low\":\"305.72\",\"high\":\"305.72\",\"ts\":\"1769925600\"},{\"volume\":\"187\",\"open\":\"305.81\",\"close\":\"305.84\",\"value\":\"305.84\",\"low\":\"305.81\",\"high\":\"305.84\",\"ts\":\"1769929200\"},{\"volume\":\"1477\",\"open\":\"305.84\",\"close\":\"305.83\",\"value\":\"305.83\",\"low\":\"305.79\",\"high\":\"305.84\",\"ts\":\"1769932800\"},{\"volume\":\"415\",\"open\":\"305.64\",\"close\":\"305.65\",\"value\":\"305.65\",\"low\":\"305.64\",\"high\":\"305.65\",\"ts\":\"1769936400\"},{\"volume\":\"3307\",\"open\":\"306.63\",\"close\":\"306.58\",\"value\":\"306.58\",\"low\":\"306.58\",\"high\":\"306.64\",\"ts\":\"1769940000\"},{\"volume\":\"2380\",\"open\":\"306.52\",\"close\":\"306.5\",\"value\":\"306.5\",\"low\":\"306.5\",\"high\":\"306.53\",\"ts\":\"1769943600\"},{\"volume\":\"2163\",\"open\":\"306.52\",\"close\":\"306.59\",\"value\":\"306.59\",\"low\":\"306.52\",\"high\":\"306.59\",\"ts\":\"1769947200\"},{\"volume\":\"2334\",\"open\":\"306.51\",\"close\":\"306.54\",\"value\":\"306.54\",\"low\":\"306.51\",\"high\":\"306.54\",\"ts\":\"1769950800\"},{\"volume\":\"1289\",\"open\":\"306.3\",\"close\":\"306.4\",\"value\":\"306.4\",\"low\":\"306.26\",\"high\":\"306.4\",\"ts\":\"1769954400\"},{\"volume\":\"641\",\"open\":\"306.38\",\"close\":\"306.38\",\"value\":\"306.38\",\"low\":\"306.3\",\"high\":\"306.38\",\"ts\":\"1769958000\"},{\"volume\":\"8148\",\"open\":\"306.49\",\"close\":\"306.49\",\"value\":\"306.49\",\"low\":\"306.49\",\"high\":\"306.49\",\"ts\":\"1770001200\"},{\"volume\":\"68\",\"open\":\"305.72\",\"close\":\"305.72\",\"value\":\"305.72\",\"low\":\"305.69\",\"high\":\"305.73\",\"ts\":\"1770004800\"},{\"volume\":\"6641\",\"open\":\"305.46\",\"close\":\"305.39\",\"value\":\"305.39\",\"low\":\"305.3\",\"high\":\"305.47\",\"ts\":\"1770008400\"},{\"volume\":\"63175\",\"open\":\"304.67\",\"close\":\"304.81\",\"value\":\"304.81\",\"low\":\"304.66\",\"high\":\"304.87\",\"ts\":\"1770012000\"},{\"volume\":\"55702\",\"open\":\"304.63\",\"close\":\"304.69\",\"value\":\"304.69\",\"low\":\"304.6\",\"high\":\"304.74\",\"ts\":\"1770015600\"},{\"volume\":\"2617\",\"open\":\"304.17\",\"close\":\"304.11\",\"value\":\"304.11\",\"low\":\"304.11\",\"high\":\"304.18\",\"ts\":\"1770019200\"},{\"volume\":\"26565\",\"open\":\"304.37\",\"close\":\"304.37\",\"value\":\"304.37\",\"low\":\"304.36\",\"high\":\"304.37\",\"ts\":\"1770022800\"},{\"volume\":\"18170\",\"open\":\"303.76\",\"close\":\"303.77\",\"value\":\"303.77\",\"low\":\"303.71\",\"high\":\"303.78\",\"ts\":\"1770026400\"},{\"volume\":\"51966\",\"open\":\"302.97\",\"close\":\"303.01\",\"value\":\"303.01\",\"low\":\"302.97\",\"high\":\"303.14\",\"ts\":\"1770030000\"},{\"volume\":\"20703\",\"open\":\"303.04\",\"close\":\"303.2\",\"value\":\"303.2\",\"low\":\"303.03\",\"high\":\"303.2\",\"ts\":\"1770033600\"},{\"volume\":\"35499\",\"open\":\"303.01\",\"close\":\"303.01\",\"value\":\"303.01\",\"low\":\"303\",\"high\":\"303.01\",\"ts\":\"1770037200\"},{\"volume\":\"50991\",\"open\":\"302.72\",\"close\":\"302.69\",\"value\":\"302.69\",\"low\":\"302.6\",\"high\":\"302.72\",\"ts\":\"1770040800\"},{\"volume\":\"579\",\"open\":\"302.74\",\"close\":\"302.74\",\"value\":\"302.74\",\"low\":\"302.74\",\"high\":\"302.74\",\"ts\":\"1770044400\"},{\"volume\":\"114246\",\"open\":\"303.85\",\"close\":\"303.96\",\"value\":\"303.96\",\"low\":\"303.83\",\"high\":\"304\",\"ts\":\"1770048000\"},{\"volume\":\"3337\",\"open\":\"303.66\",\"close\":\"303.64\",\"value\":\"303.64\",\"low\":\"303.64\",\"high\":\"303.66\",\"ts\":\"1770051600\"},{\"volume\":\"425\",\"open\":\"303.77\",\"close\":\"303.78\",\"value\":\"303.78\",\"low\":\"303.76\",\"high\":\"303.79\",\"ts\":\"1770055200\"},{\"volume\":\"2539\",\"open\":\"304.48\",\"close\":\"304.45\",\"value\":\"304.45\",\"low\":\"304.43\",\"high\":\"304.48\",\"ts\":\"1770058800\"},{\"volume\":\"2727\",\"open\":\"304.15\",\"close\":\"304.16\",\"value\":\"304.16\",\"low\":\"304.15\",\"high\":\"304.16\",\"ts\":\"1770062400\"},{\"volume\":\"2051\",\"open\":\"304.5\",\"close\":\"304.5\",\"value\":\"304.5\",\"low\":\"304.5\",\"high\":\"304.5\",\"ts\":\"1770087600\"},{\"volume\":\"5448\",\"open\":\"304.73\",\"close\":\"304.73\",\"value\":\"304.73\",\"low\":\"304.72\",\"high\":\"304.77\",\"ts\":\"1770091200\"},{\"volume\":\"7229\",\"open\":\"304.69\",\"close\":\"304.75\",\"value\":\"304.75\",\"low\":\"304.65\",\"high\":\"304.75\",\"ts\":\"1770094800\"},{\"volume\":\"19033\",\"open\":\"304.6\",\"close\":\"304.55\",\"value\":\"304.55\",\"low\":\"304.5\",\"high\":\"304.65\",\"ts\":\"1770098400\"},{\"volume\":\"25395\",\"open\":\"303.73\",\"close\":\"303.73\",\"value\":\"303.73\",\"low\":\"303.72\",\"high\":\"303.73\",\"ts\":\"1770102000\"},{\"volume\":\"6772\",\"open\":\"303.61\",\"close\":\"303.56\",\"value\":\"303.56\",\"low\":\"303.55\",\"high\":\"303.62\",\"ts\":\"1770105600\"},{\"volume\":\"2045\",\"open\":\"303.75\",\"close\":\"303.74\",\"value\":\"303.74\",\"low\":\"303.72\",\"high\":\"303.75\",\"ts\":\"1770109200\"},{\"volume\":\"4636\",\"open\":\"303.69\",\"close\":\"303.63\",\"value\":\"303.63\",\"low\":\"303.62\",\"high\":\"303.69\",\"ts\":\"1770112800\"},{\"volume\":\"27760\",\"open\":\"304.5\",\"close\":\"304.47\",\"value\":\"304.47\",\"low\":\"304.44\",\"high\":\"304.5\",\"ts\":\"1770116400\"},{\"volume\":\"3983\",\"open\":\"304.34\",\"close\":\"304.33\",\"value\":\"304.33\",\"low\":\"304.33\",\"high\":\"304.35\",\"ts\":\"1770120000\"},{\"volume\":\"18292\",\"open\":\"304.8\",\"close\":\"304.81\",\"value\":\"304.81\",\"low\":\"304.77\",\"high\":\"304.81\",\"ts\":\"1770123600\"},{\"volume\":\"16564\",\"open\":\"304.78\",\"close\":\"304.74\",\"value\":\"304.74\",\"low\":\"304.74\",\"high\":\"304.79\",\"ts\":\"1770127200\"},{\"volume\":\"15\",\"open\":\"304.2\",\"close\":\"304.2\",\"value\":\"304.2\",\"low\":\"304.2\",\"high\":\"304.2\",\"ts\":\"1770130800\"},{\"volume\":\"634\",\"open\":\"304.09\",\"close\":\"304.09\",\"value\":\"304.09\",\"low\":\"304.08\",\"high\":\"304.09\",\"ts\":\"1770134400\"},{\"volume\":\"420\",\"open\":\"303.73\",\"close\":\"303.7\",\"value\":\"303.7\",\"low\":\"303.7\",\"high\":\"303.74\",\"ts\":\"1770138000\"},{\"volume\":\"100\",\"open\":\"304.18\",\"close\":\"304.17\",\"value\":\"304.17\",\"low\":\"304.17\",\"high\":\"304.18\",\"ts\":\"1770141600\"},{\"volume\":\"215\",\"open\":\"303.91\",\"close\":\"303.91\",\"value\":\"303.91\",\"low\":\"303.9\",\"high\":\"303.92\",\"ts\":\"1770145200\"},{\"volume\":\"1136\",\"open\":\"303.85\",\"close\":\"303.81\",\"value\":\"303.81\",\"low\":\"303.81\",\"high\":\"303.85\",\"ts\":\"1770148800\"},{\"volume\":\"1588\",\"open\":\"303.97\",\"close\":\"303.97\",\"value\":\"303.97\",\"low\":\"303.97\",\"high\":\"303.97\",\"ts\":\"1770174000\"},{\"volume\":\"981\",\"open\":\"304.19\",\"close\":\"304.22\",\"value\":\"304.22\",\"low\":\"304.19\",\"high\":\"304.22\",\"ts\":\"1770177600\"},{\"volume\":\"2041\",\"open\":\"304.64\",\"close\":\"304.64\",\"value\":\"304.64\",\"low\":\"304.59\",\"high\":\"304.69\",\"ts\":\"1770181200\"},{\"volume\":\"481103\",\"open\":\"305.16\",\"close\":\"305.4\",\"value\":\"305.4\",\"low\":\"305.13\",\"high\":\"305.4\",\"ts\":\"1770184800\"},{\"volume\":\"37831\",\"open\":\"305.62\",\"close\":\"305.58\",\"value\":\"305.58\",\"low\":\"305.46\",\"high\":\"305.62\",\"ts\":\"1770188400\"},{\"volume\":\"81608\",\"open\":\"305.3\",\"close\":\"305.28\",\"value\":\"305.28\",\"low\":\"305.2\",\"high\":\"305.3\",\"ts\":\"1770192000\"},{\"volume\":\"9350\",\"open\":\"305.44\",\"close\":\"305.39\",\"value\":\"305.39\",\"low\":\"305.36\",\"high\":\"305.44\",\"ts\":\"1770195600\"},{\"volume\":\"57450\",\"open\":\"305.6\",\"close\":\"305.64\",\"value\":\"305.64\",\"low\":\"305.59\",\"high\":\"305.75\",\"ts\":\"1770199200\"},{\"volume\":\"23988\",\"open\":\"304.73\",\"close\":\"304.73\",\"value\":\"304.73\",\"low\":\"304.62\",\"high\":\"304.76\",\"ts\":\"1770202800\"},{\"volume\":\"30809\",\"open\":\"304.81\",\"close\":\"304.74\",\"value\":\"304.74\",\"low\":\"304.7\",\"high\":\"304.86\",\"ts\":\"1770206400\"},{\"volume\":\"6873\",\"open\":\"304.77\",\"close\":\"304.7\",\"value\":\"304.7\",\"low\":\"304.66\",\"high\":\"304.79\",\"ts\":\"1770210000\"},{\"volume\":\"9738\",\"open\":\"304.96\",\"close\":\"304.97\",\"value\":\"304.97\",\"low\":\"304.93\",\"high\":\"304.98\",\"ts\":\"1770213600\"},{\"volume\":\"190\",\"open\":\"304.84\",\"close\":\"304.84\",\"value\":\"304.84\",\"low\":\"304.84\",\"high\":\"304.84\",\"ts\":\"1770217200\"},{\"volume\":\"8818\",\"open\":\"303.98\",\"close\":\"303.98\",\"value\":\"303.98\",\"low\":\"303.97\",\"high\":\"303.99\",\"ts\":\"1770220800\"},{\"volume\":\"25812\",\"open\":\"303.49\",\"close\":\"303.5\",\"value\":\"303.5\",\"low\":\"303.48\",\"high\":\"303.5\",\"ts\":\"1770224400\"},{\"volume\":\"10620\",\"open\":\"303.63\",\"close\":\"303.63\",\"value\":\"303.63\",\"low\":\"303.56\",\"high\":\"303.63\",\"ts\":\"1770228000\"},{\"volume\":\"10173\",\"open\":\"303.8\",\"close\":\"303.76\",\"value\":\"303.76\",\"low\":\"303.73\",\"high\":\"303.8\",\"ts\":\"1770231600\"},{\"volume\":\"3839\",\"open\":\"303.86\",\"close\":\"303.86\",\"value\":\"303.86\",\"low\":\"303.85\",\"high\":\"303.86\",\"ts\":\"1770235200\"},{\"volume\":\"3502\",\"open\":\"303.85\",\"close\":\"303.85\",\"value\":\"303.85\",\"low\":\"303.85\",\"high\":\"303.85\",\"ts\":\"1770260400\"},{\"volume\":\"10794\",\"open\":\"303.61\",\"close\":\"303.59\",\"value\":\"303.59\",\"low\":\"303.58\",\"high\":\"303.61\",\"ts\":\"1770264000\"},{\"volume\":\"2768\",\"open\":\"303.62\",\"close\":\"303.5\",\"value\":\"303.5\",\"low\":\"303.48\",\"high\":\"303.62\",\"ts\":\"1770267600\"},{\"volume\":\"29147\",\"open\":\"302.8\",\"close\":\"302.77\",\"value\":\"302.77\",\"low\":\"302.76\",\"high\":\"302.81\",\"ts\":\"1770271200\"},{\"volume\":\"23971\",\"open\":\"302.33\",\"close\":\"302.29\",\"value\":\"302.29\",\"low\":\"302.29\",\"high\":\"302.34\",\"ts\":\"1770274800\"},{\"volume\":\"34975\",\"open\":\"302.66\",\"close\":\"302.58\",\"value\":\"302.58\",\"low\":\"302.57\",\"high\":\"302.66\",\"ts\":\"1770278400\"},{\"volume\":\"45534\",\"open\":\"301.45\",\"close\":\"301.51\",\"value\":\"301.51\",\"low\":\"301.45\",\"high\":\"301.56\",\"ts\":\"1770282000\"},{\"volume\":\"3103\",\"open\":\"301.51\",\"close\":\"301.53\",\"value\":\"301.53\",\"low\":\"301.5\",\"high\":\"301.54\",\"ts\":\"1770285600\"},{\"volume\":\"40555\",\"open\":\"301.13\",\"close\":\"301.13\",\"value\":\"301.13\",\"low\":\"301\",\"high\":\"301.2\",\"ts\":\"1770289200\"},{\"volume\":\"14661\",\"open\":\"300.69\",\"close\":\"300.7\",\"value\":\"300.7\",\"low\":\"300.68\",\"high\":\"300.7\",\"ts\":\"1770292800\"},{\"volume\":\"9874\",\"open\":\"301.12\",\"close\":\"301.05\",\"value\":\"301.05\",\"low\":\"301.02\",\"high\":\"301.12\",\"ts\":\"1770296400\"},{\"volume\":\"62153\",\"open\":\"301.35\",\"close\":\"301.38\",\"value\":\"301.38\",\"low\":\"301.34\",\"high\":\"301.49\",\"ts\":\"1770300000\"},{\"volume\":\"597\",\"open\":\"301.46\",\"close\":\"301.46\",\"value\":\"301.46\",\"low\":\"301.46\",\"high\":\"301.46\",\"ts\":\"1770303600\"},{\"volume\":\"1284\",\"open\":\"301.26\",\"close\":\"301.26\",\"value\":\"301.26\",\"low\":\"301.25\",\"high\":\"301.26\",\"ts\":\"1770307200\"},{\"volume\":\"19049\",\"open\":\"301.5\",\"close\":\"301.5\",\"value\":\"301.5\",\"low\":\"301.49\",\"high\":\"301.5\",\"ts\":\"1770310800\"},{\"volume\":\"805\",\"open\":\"301.14\",\"close\":\"301.14\",\"value\":\"301.14\",\"low\":\"301.13\",\"high\":\"301.14\",\"ts\":\"1770314400\"},{\"volume\":\"1490\",\"open\":\"301.31\",\"close\":\"301.31\",\"value\":\"301.31\",\"low\":\"301.3\",\"high\":\"301.31\",\"ts\":\"1770318000\"},{\"volume\":\"1161\",\"open\":\"301.49\",\"close\":\"301.45\",\"value\":\"301.45\",\"low\":\"301.44\",\"high\":\"301.49\",\"ts\":\"1770321600\"},{\"volume\":\"2693\",\"open\":\"301.45\",\"close\":\"301.45\",\"value\":\"301.45\",\"low\":\"301.45\",\"high\":\"301.45\",\"ts\":\"1770346800\"},{\"volume\":\"13461\",\"open\":\"301.92\",\"close\":\"302.15\",\"value\":\"302.15\",\"low\":\"301.9\",\"high\":\"302.15\",\"ts\":\"1770350400\"},{\"volume\":\"10567\",\"open\":\"302.47\",\"close\":\"302.48\",\"value\":\"302.48\",\"low\":\"302.46\",\"high\":\"302.5\",\"ts\":\"1770354000\"},{\"volume\":\"4436\",\"open\":\"302.13\",\"close\":\"302.13\",\"value\":\"302.13\",\"low\":\"302.13\",\"high\":\"302.15\",\"ts\":\"1770357600\"},{\"volume\":\"12433\",\"open\":\"301.22\",\"close\":\"301.29\",\"value\":\"301.29\",\"low\":\"301.07\",\"high\":\"301.3\",\"ts\":\"1770361200\"},{\"volume\":\"35020\",\"open\":\"301.67\",\"close\":\"301.67\",\"value\":\"301.67\",\"low\":\"301.66\",\"high\":\"301.67\",\"ts\":\"1770364800\"},{\"volume\":\"2638\",\"open\":\"301.67\",\"close\":\"301.66\",\"value\":\"301.66\",\"low\":\"301.61\",\"high\":\"301.67\",\"ts\":\"1770368400\"},{\"volume\":\"56554\",\"open\":\"301.48\",\"close\":\"301.43\",\"value\":\"301.43\",\"low\":\"301.4\",\"high\":\"301.49\",\"ts\":\"1770372000\"},{\"volume\":\"155795\",\"open\":\"301.37\",\"close\":\"301.19\",\"value\":\"301.19\",\"low\":\"301\",\"high\":\"301.37\",\"ts\":\"1770375600\"},{\"volume\":\"4272\",\"open\":\"301.53\",\"close\":\"301.6\",\"value\":\"301.6\",\"low\":\"301.51\",\"high\":\"301.62\",\"ts\":\"1770379200\"},{\"volume\":\"5374\",\"open\":\"301.19\",\"close\":\"301.18\",\"value\":\"301.18\",\"low\":\"301.18\",\"high\":\"301.19\",\"ts\":\"1770382800\"},{\"volume\":\"19810\",\"open\":\"300.79\",\"close\":\"300.72\",\"value\":\"300.72\",\"low\":\"300.71\",\"high\":\"300.79\",\"ts\":\"1770386400\"},{\"volume\":\"597\",\"open\":\"300.85\",\"close\":\"300.85\",\"value\":\"300.85\",\"low\":\"300.85\",\"high\":\"300.85\",\"ts\":\"1770390000\"},{\"volume\":\"303\",\"open\":\"301.04\",\"close\":\"301.04\",\"value\":\"301.04\",\"low\":\"301.03\",\"high\":\"301.04\",\"ts\":\"1770393600\"},{\"volume\":\"1448\",\"open\":\"300.93\",\"close\":\"300.95\",\"value\":\"300.95\",\"low\":\"300.93\",\"high\":\"300.95\",\"ts\":\"1770397200\"},{\"volume\":\"2633\",\"open\":\"300.8\",\"close\":\"300.8\",\"value\":\"300.8\",\"low\":\"300.79\",\"high\":\"300.81\",\"ts\":\"1770400800\"},{\"volume\":\"410\",\"open\":\"300.83\",\"close\":\"300.83\",\"value\":\"300.83\",\"low\":\"300.82\",\"high\":\"300.84\",\"ts\":\"1770404400\"},{\"volume\":\"8065\",\"open\":\"300.61\",\"close\":\"300.61\",\"value\":\"300.61\",\"low\":\"300.57\",\"high\":\"300.61\",\"ts\":\"1770408000\"},{\"volume\":\"5231\",\"open\":\"301.2\",\"close\":\"301.2\",\"value\":\"301.2\",\"low\":\"301.2\",\"high\":\"301.2\",\"ts\":\"1770444000\"},{\"volume\":\"398\",\"open\":\"301.54\",\"close\":\"301.54\",\"value\":\"301.54\",\"low\":\"301.5\",\"high\":\"301.54\",\"ts\":\"1770447600\"},{\"volume\":\"10712\",\"open\":\"301.78\",\"close\":\"301.75\",\"value\":\"301.75\",\"low\":\"301.75\",\"high\":\"301.78\",\"ts\":\"1770451200\"},{\"volume\":\"1850\",\"open\":\"301.89\",\"close\":\"301.9\",\"value\":\"301.9\",\"low\":\"301.88\",\"high\":\"301.9\",\"ts\":\"1770454800\"},{\"volume\":\"21790\",\"open\":\"301.92\",\"close\":\"301.89\",\"value\":\"301.89\",\"low\":\"301.83\",\"high\":\"301.99\",\"ts\":\"1770458400\"},{\"volume\":\"1281\",\"open\":\"301.83\",\"close\":\"301.88\",\"value\":\"301.88\",\"low\":\"301.82\",\"high\":\"301.88\",\"ts\":\"1770462000\"},{\"volume\":\"40545\",\"open\":\"301.87\",\"close\":\"301.86\",\"value\":\"301.86\",\"low\":\"301.69\",\"high\":\"301.95\",\"ts\":\"1770465600\"},{\"volume\":\"98997\",\"open\":\"301.86\",\"close\":\"301.69\",\"value\":\"301.69\",\"low\":\"301.62\",\"high\":\"301.97\",\"ts\":\"1770469200\"},{\"volume\":\"18718\",\"open\":\"301.69\",\"close\":\"301.7\",\"value\":\"301.7\",\"low\":\"301.65\",\"high\":\"301.75\",\"ts\":\"1770472800\"}\\]},{\"range\":\"month\",\"tabText\":\"Месяц\",\"data\":\\[{\"volume\":\"10369894\",\"open\":\"296.85\",\"close\":\"298\",\"value\":\"298\",\"low\":\"296.35\",\"high\":\"298.5\",\"ts\":\"1767819600\"},{\"volume\":\"7607473\",\"open\":\"298.07\",\"close\":\"299.04\",\"value\":\"299.04\",\"low\":\"297.82\",\"high\":\"299.39\",\"ts\":\"1767906000\"},{\"volume\":\"1212401\",\"open\":\"299.02\",\"close\":\"299.16\",\"value\":\"299.16\",\"low\":\"298.5\",\"high\":\"299.3\",\"ts\":\"1768165200\"},{\"volume\":\"18378732\",\"open\":\"299.2\",\"close\":\"297.23\",\"value\":\"297.23\",\"low\":\"296.61\",\"high\":\"301.04\",\"ts\":\"1768251600\"},{\"volume\":\"18334460\",\"open\":\"297.23\",\"close\":\"298.58\",\"value\":\"298.58\",\"low\":\"296.02\",\"high\":\"299.78\",\"ts\":\"1768338000\"},{\"volume\":\"13250411\",\"open\":\"298.25\",\"close\":\"299.16\",\"value\":\"299.16\",\"low\":\"297.4\",\"high\":\"299.8\",\"ts\":\"1768424400\"},{\"volume\":\"20712574\",\"open\":\"299.43\",\"close\":\"301.52\",\"value\":\"301.52\",\"low\":\"298.9\",\"high\":\"301.97\",\"ts\":\"1768510800\"},{\"volume\":\"1061595\",\"open\":\"301.67\",\"close\":\"301.28\",\"value\":\"301.28\",\"low\":\"301\",\"high\":\"301.89\",\"ts\":\"1768597200\"},{\"volume\":\"860536\",\"open\":\"301.28\",\"close\":\"301.86\",\"value\":\"301.86\",\"low\":\"301.1\",\"high\":\"301.89\",\"ts\":\"1768683600\"},{\"volume\":\"22552048\",\"open\":\"300.97\",\"close\":\"303.62\",\"value\":\"303.62\",\"low\":\"300.34\",\"high\":\"304.73\",\"ts\":\"1768770000\"},{\"volume\":\"17136592\",\"open\":\"303.89\",\"close\":\"304.03\",\"value\":\"304.03\",\"low\":\"302.47\",\"high\":\"304.65\",\"ts\":\"1768856400\"},{\"volume\":\"26303634\",\"open\":\"304.1\",\"close\":\"306.49\",\"value\":\"306.49\",\"low\":\"303\",\"high\":\"306.94\",\"ts\":\"1768942800\"},{\"volume\":\"23320212\",\"open\":\"306.6\",\"close\":\"306.22\",\"value\":\"306.22\",\"low\":\"304.22\",\"high\":\"307\",\"ts\":\"1769029200\"},{\"volume\":\"17087320\",\"open\":\"305.96\",\"close\":\"306.88\",\"value\":\"306.88\",\"low\":\"305.3\",\"high\":\"307.36\",\"ts\":\"1769115600\"},{\"volume\":\"3320980\",\"open\":\"306.88\",\"close\":\"306.29\",\"value\":\"306.29\",\"low\":\"305.12\",\"high\":\"307.35\",\"ts\":\"1769202000\"},{\"volume\":\"1513265\",\"open\":\"306.36\",\"close\":\"306.75\",\"value\":\"306.75\",\"low\":\"305.93\",\"high\":\"307.02\",\"ts\":\"1769288400\"},{\"volume\":\"19866064\",\"open\":\"306.6\",\"close\":\"303.17\",\"value\":\"303.17\",\"low\":\"302.7\",\"high\":\"306.65\",\"ts\":\"1769374800\"},{\"volume\":\"403760\",\"open\":\"305.15\",\"close\":\"304.92\",\"value\":\"304.92\",\"low\":\"304.83\",\"high\":\"305.25\",\"ts\":\"1769461200\"},{\"volume\":\"12736685\",\"open\":\"305\",\"close\":\"303.58\",\"value\":\"303.58\",\"low\":\"303.55\",\"high\":\"305.58\",\"ts\":\"1769547600\"},{\"volume\":\"53351992\",\"open\":\"303.6\",\"close\":\"308.52\",\"value\":\"308.52\",\"low\":\"303.59\",\"high\":\"311.5\",\"ts\":\"1769634000\"},{\"volume\":\"23671668\",\"open\":\"308\",\"close\":\"305.62\",\"value\":\"305.62\",\"low\":\"304.5\",\"high\":\"309.08\",\"ts\":\"1769720400\"},{\"volume\":\"1108759\",\"open\":\"305.94\",\"close\":\"305.7\",\"value\":\"305.7\",\"low\":\"305.19\",\"high\":\"306.14\",\"ts\":\"1769806800\"},{\"volume\":\"2359931\",\"open\":\"305.72\",\"close\":\"306.38\",\"value\":\"306.38\",\"low\":\"305.41\",\"high\":\"306.97\",\"ts\":\"1769893200\"},{\"volume\":\"25440400\",\"open\":\"306.49\",\"close\":\"304.16\",\"value\":\"304.16\",\"low\":\"302\",\"high\":\"306.49\",\"ts\":\"1769979600\"},{\"volume\":\"14464001\",\"open\":\"304.5\",\"close\":\"303.81\",\"value\":\"303.81\",\"low\":\"303.03\",\"high\":\"305.2\",\"ts\":\"1770066000\"},{\"volume\":\"19860740\",\"open\":\"303.97\",\"close\":\"303.86\",\"value\":\"303.86\",\"low\":\"303.17\",\"high\":\"305.8\",\"ts\":\"1770152400\"},{\"volume\":\"27536504\",\"open\":\"303.85\",\"close\":\"301.45\",\"value\":\"301.45\",\"low\":\"300.41\",\"high\":\"304.19\",\"ts\":\"1770238800\"},{\"volume\":\"11841971\",\"open\":\"301.45\",\"close\":\"300.61\",\"value\":\"300.61\",\"low\":\"300.52\",\"high\":\"302.5\",\"ts\":\"1770325200\"},{\"volume\":\"1643059\",\"open\":\"301.2\",\"close\":\"301.7\",\"value\":\"301.7\",\"low\":\"301.06\",\"high\":\"302.34\",\"ts\":\"1770411600\"}\\]},{\"range\":\"year\",\"tabText\":\"Год\",\"data\":\\[{\"volume\":\"27626070\",\"open\":\"287.66\",\"close\":\"285.81\",\"value\":\"285.81\",\"low\":\"285.08\",\"high\":\"288.9\",\"ts\":\"1738875600\"},{\"volume\":\"15382140\",\"open\":\"293.48\",\"close\":\"289.94\",\"value\":\"289.94\",\"low\":\"289.67\",\"high\":\"294\",\"ts\":\"1739134800\"},{\"volume\":\"56009832\",\"open\":\"290.35\",\"close\":\"294.06\",\"value\":\"294.06\",\"low\":\"289.3\",\"high\":\"294.1\",\"ts\":\"1739221200\"},{\"volume\":\"185816656\",\"open\":\"294.3\",\"close\":\"314\",\"value\":\"314\",\"low\":\"291.3\",\"high\":\"314.4\",\"ts\":\"1739307600\"},{\"volume\":\"116925888\",\"open\":\"315.61\",\"close\":\"310.1\",\"value\":\"310.1\",\"low\":\"307.2\",\"high\":\"318.72\",\"ts\":\"1739394000\"},{\"volume\":\"47989984\",\"open\":\"312.93\",\"close\":\"309.87\",\"value\":\"309.87\",\"low\":\"303.06\",\"high\":\"313.42\",\"ts\":\"1739480400\"},{\"volume\":\"38910516\",\"open\":\"315.79\",\"close\":\"319.5\",\"value\":\"319.5\",\"low\":\"315.73\",\"high\":\"319.55\",\"ts\":\"1739739600\"},{\"volume\":\"59112312\",\"open\":\"315.26\",\"close\":\"312.95\",\"value\":\"312.95\",\"low\":\"310.21\",\"high\":\"319.43\",\"ts\":\"1739826000\"},{\"volume\":\"5684280\",\"open\":\"316.34\",\"close\":\"315.91\",\"value\":\"315.91\",\"low\":\"315.6\",\"high\":\"317.25\",\"ts\":\"1739912400\"},{\"volume\":\"32092750\",\"open\":\"316.12\",\"close\":\"315.05\",\"value\":\"315.05\",\"low\":\"314.02\",\"high\":\"317.96\",\"ts\":\"1739998800\"},{\"volume\":\"32725520\",\"open\":\"315.48\",\"close\":\"314.74\",\"value\":\"314.74\",\"low\":\"312\",\"high\":\"316.69\",\"ts\":\"1740085200\"},{\"volume\":\"32505110\",\"open\":\"315.65\",\"close\":\"316.03\",\"value\":\"316.03\",\"low\":\"313\",\"high\":\"316.4\",\"ts\":\"1740344400\"},{\"volume\":\"38826944\",\"open\":\"316.03\",\"close\":\"316.97\",\"value\":\"316.97\",\"low\":\"315.62\",\"high\":\"318.59\",\"ts\":\"1740430800\"},{\"volume\":\"2926170\",\"open\":\"310.28\",\"close\":\"310.22\",\"value\":\"310.22\",\"low\":\"309.62\",\"high\":\"310.62\",\"ts\":\"1740517200\"},{\"volume\":\"60936452\",\"open\":\"310.22\",\"close\":\"307.1\",\"value\":\"307.1\",\"low\":\"305.43\",\"high\":\"312.45\",\"ts\":\"1740603600\"},{\"volume\":\"65681344\",\"open\":\"306.01\",\"close\":\"309.63\",\"value\":\"309.63\",\"low\":\"304.05\",\"high\":\"310.4\",\"ts\":\"1740690000\"},{\"volume\":\"1138430\",\"open\":\"309.84\",\"close\":\"310.11\",\"value\":\"310.11\",\"low\":\"309.47\",\"high\":\"310.94\",\"ts\":\"1740776400\"},{\"volume\":\"943310\",\"open\":\"308.7\",\"close\":\"307.44\",\"value\":\"307.44\",\"low\":\"306.8\",\"high\":\"309.03\",\"ts\":\"1740862800\"},{\"volume\":\"14388670\",\"open\":\"304.33\",\"close\":\"305.5\",\"value\":\"305.5\",\"low\":\"302.25\",\"high\":\"307.79\",\"ts\":\"1740949200\"},{\"volume\":\"48867808\",\"open\":\"314.23\",\"close\":\"316.4\",\"value\":\"316.4\",\"low\":\"313.17\",\"high\":\"318.5\",\"ts\":\"1741035600\"},{\"volume\":\"1895790\",\"open\":\"314.24\",\"close\":\"313.56\",\"value\":\"313.56\",\"low\":\"313\",\"high\":\"314.25\",\"ts\":\"1741122000\"},{\"volume\":\"31963110\",\"open\":\"313.6\",\"close\":\"315.18\",\"value\":\"315.18\",\"low\":\"313.57\",\"high\":\"317.43\",\"ts\":\"1741208400\"},{\"volume\":\"110871168\",\"open\":\"315.19\",\"close\":\"316.92\",\"value\":\"316.92\",\"low\":\"310.69\",\"high\":\"321.87\",\"ts\":\"1741294800\"},{\"volume\":\"39315312\",\"open\":\"316.98\",\"close\":\"317.57\",\"value\":\"317.57\",\"low\":\"316.37\",\"high\":\"320.63\",\"ts\":\"1741554000\"},{\"volume\":\"21911790\",\"open\":\"319.82\",\"close\":\"319.69\",\"value\":\"319.69\",\"low\":\"318.53\",\"high\":\"321.82\",\"ts\":\"1741640400\"},{\"volume\":\"41964436\",\"open\":\"319.99\",\"close\":\"318.39\",\"value\":\"318.39\",\"low\":\"315.8\",\"high\":\"320.9\",\"ts\":\"1741726800\"},{\"volume\":\"78552080\",\"open\":\"318.39\",\"close\":\"316.37\",\"value\":\"316.37\",\"low\":\"312.5\",\"high\":\"320.5\",\"ts\":\"1741813200\"},{\"volume\":\"51762536\",\"open\":\"316\",\"close\":\"320.51\",\"value\":\"320.51\",\"low\":\"314.12\",\"high\":\"321.1\",\"ts\":\"1741899600\"},{\"volume\":\"1455280\",\"open\":\"320.69\",\"close\":\"320.74\",\"value\":\"320.74\",\"low\":\"319.82\",\"high\":\"321.3\",\"ts\":\"1741986000\"},{\"volume\":\"5680630\",\"open\":\"320.52\",\"close\":\"323.44\",\"value\":\"323.44\",\"low\":\"320.52\",\"high\":\"323.5\",\"ts\":\"1742072400\"},{\"volume\":\"58701528\",\"open\":\"323.44\",\"close\":\"326.02\",\"value\":\"326.02\",\"low\":\"322.62\",\"high\":\"326.97\",\"ts\":\"1742158800\"},{\"volume\":\"72947088\",\"open\":\"326.2\",\"close\":\"324.06\",\"value\":\"324.06\",\"low\":\"323.82\",\"high\":\"329.77\",\"ts\":\"1742245200\"},{\"volume\":\"39800880\",\"open\":\"324.5\",\"close\":\"325.3\",\"value\":\"325.3\",\"low\":\"322.3\",\"high\":\"326.88\",\"ts\":\"1742331600\"},{\"volume\":\"42356808\",\"open\":\"325.41\",\"close\":\"324.05\",\"value\":\"324.05\",\"low\":\"321.8\",\"high\":\"326\",\"ts\":\"1742418000\"},{\"volume\":\"27221790\",\"open\":\"323.8\",\"close\":\"323.31\",\"value\":\"323.31\",\"low\":\"322.15\",\"high\":\"326.08\",\"ts\":\"1742504400\"},{\"volume\":\"33041960\",\"open\":\"323.26\",\"close\":\"319.47\",\"value\":\"319.47\",\"low\":\"318.51\",\"high\":\"323.94\",\"ts\":\"1742763600\"},{\"volume\":\"48328540\",\"open\":\"320\",\"close\":\"319.8\",\"value\":\"319.8\",\"low\":\"314.65\",\"high\":\"322.2\",\"ts\":\"1742850000\"},{\"volume\":\"20580040\",\"open\":\"319.9\",\"close\":\"315.23\",\"value\":\"315.23\",\"low\":\"315.01\",\"high\":\"320.88\",\"ts\":\"1742936400\"},{\"volume\":\"36146352\",\"open\":\"315.51\",\"close\":\"311.96\",\"value\":\"311.96\",\"low\":\"311.95\",\"high\":\"317.16\",\"ts\":\"1743022800\"},{\"volume\":\"25312390\",\"open\":\"306.99\",\"close\":\"308.04\",\"value\":\"308.04\",\"low\":\"305.65\",\"high\":\"309.3\",\"ts\":\"1743109200\"},{\"volume\":\"5739820\",\"open\":\"307.8\",\"close\":\"303.89\",\"value\":\"303.89\",\"low\":\"302.64\",\"high\":\"308.3\",\"ts\":\"1743195600\"},{\"volume\":\"7788600\",\"open\":\"302.8\",\"close\":\"299.22\",\"value\":\"299.22\",\"low\":\"298.8\",\"high\":\"304.39\",\"ts\":\"1743282000\"},{\"volume\":\"48565784\",\"open\":\"300\",\"close\":\"309.72\",\"value\":\"309.72\",\"low\":\"300\",\"high\":\"310.88\",\"ts\":\"1743368400\"},{\"volume\":\"46088364\",\"open\":\"310.5\",\"close\":\"303.24\",\"value\":\"303.24\",\"low\":\"302.7\",\"high\":\"312.9\",\"ts\":\"1743454800\"},{\"volume\":\"40207016\",\"open\":\"303.23\",\"close\":\"306.11\",\"value\":\"306.11\",\"low\":\"301.21\",\"high\":\"306.5\",\"ts\":\"1743541200\"},{\"volume\":\"52408576\",\"open\":\"306.21\",\"close\":\"302.09\",\"value\":\"302.09\",\"low\":\"296\",\"high\":\"309.2\",\"ts\":\"1743627600\"},{\"volume\":\"88719216\",\"open\":\"303.55\",\"close\":\"285.35\",\"value\":\"285.35\",\"low\":\"284.4\",\"high\":\"304.37\",\"ts\":\"1743714000\"},{\"volume\":\"14100160\",\"open\":\"285.25\",\"close\":\"284.98\",\"value\":\"284.98\",\"low\":\"280.11\",\"high\":\"287.03\",\"ts\":\"1743800400\"},{\"volume\":\"8755880\",\"open\":\"285.35\",\"close\":\"290.35\",\"value\":\"290.35\",\"low\":\"284.22\",\"high\":\"290.47\",\"ts\":\"1743886800\"},{\"volume\":\"125244848\",\"open\":\"285.3\",\"close\":\"287.56\",\"value\":\"287.56\",\"low\":\"275.76\",\"high\":\"294\",\"ts\":\"1743973200\"},{\"volume\":\"65532936\",\"open\":\"290\",\"close\":\"282.03\",\"value\":\"282.03\",\"low\":\"281.5\",\"high\":\"294.66\",\"ts\":\"1744059600\"},{\"volume\":\"109378176\",\"open\":\"280.91\",\"close\":\"293.4\",\"value\":\"293.4\",\"low\":\"276.33\",\"high\":\"294.48\",\"ts\":\"1744146000\"},{\"volume\":\"62862892\",\"open\":\"294.09\",\"close\":\"292.46\",\"value\":\"292.46\",\"low\":\"288.27\",\"high\":\"296.75\",\"ts\":\"1744232400\"},{\"volume\":\"50418276\",\"open\":\"293\",\"close\":\"299.81\",\"value\":\"299.81\",\"low\":\"292.8\",\"high\":\"300.48\",\"ts\":\"1744318800\"},{\"volume\":\"4615240\",\"open\":\"300.18\",\"close\":\"300.95\",\"value\":\"300.95\",\"low\":\"300.03\",\"high\":\"301.8\",\"ts\":\"1744405200\"},{\"volume\":\"4079210\",\"open\":\"300.88\",\"close\":\"301.49\",\"value\":\"301.49\",\"low\":\"300.01\",\"high\":\"301.99\",\"ts\":\"1744491600\"},{\"volume\":\"34768984\",\"open\":\"301.49\",\"close\":\"296.5\",\"value\":\"296.5\",\"low\":\"295.13\",\"high\":\"302.4\",\"ts\":\"1744578000\"},{\"volume\":\"1692590\",\"open\":\"297.45\",\"close\":\"297.99\",\"value\":\"297.99\",\"low\":\"297.01\",\"high\":\"298.47\",\"ts\":\"1744664400\"},{\"volume\":\"30103500\",\"open\":\"298\",\"close\":\"300.8\",\"value\":\"300.8\",\"low\":\"296.06\",\"high\":\"303.3\",\"ts\":\"1744750800\"},{\"volume\":\"37579796\",\"open\":\"300.89\",\"close\":\"304.8\",\"value\":\"304.8\",\"low\":\"300.41\",\"high\":\"305.07\",\"ts\":\"1744837200\"},{\"volume\":\"46147952\",\"open\":\"302.7\",\"close\":\"300.01\",\"value\":\"300.01\",\"low\":\"296.25\",\"high\":\"303.85\",\"ts\":\"1744923600\"},{\"volume\":\"2161300\",\"open\":\"307.87\",\"close\":\"308.12\",\"value\":\"308.12\",\"low\":\"307.31\",\"high\":\"308.24\",\"ts\":\"1745182800\"},{\"volume\":\"64481960\",\"open\":\"308.5\",\"close\":\"312.25\",\"value\":\"312.25\",\"low\":\"306.55\",\"high\":\"315\",\"ts\":\"1745269200\"},{\"volume\":\"58851256\",\"open\":\"313\",\"close\":\"310\",\"value\":\"310\",\"low\":\"305.55\",\"high\":\"314.98\",\"ts\":\"1745355600\"},{\"volume\":\"24120000\",\"open\":\"310.77\",\"close\":\"310.16\",\"value\":\"310.16\",\"low\":\"309.09\",\"high\":\"312.8\",\"ts\":\"1745442000\"},{\"volume\":\"51763572\",\"open\":\"310.85\",\"close\":\"316.69\",\"value\":\"316.69\",\"low\":\"310.71\",\"high\":\"317.87\",\"ts\":\"1745528400\"},{\"volume\":\"9511000\",\"open\":\"318.42\",\"close\":\"317.58\",\"value\":\"317.58\",\"low\":\"317\",\"high\":\"320.26\",\"ts\":\"1745614800\"},{\"volume\":\"2238080\",\"open\":\"318.2\",\"close\":\"318.18\",\"value\":\"318.18\",\"low\":\"317.39\",\"high\":\"318.97\",\"ts\":\"1745701200\"},{\"volume\":\"52315804\",\"open\":\"318.36\",\"close\":\"314.23\",\"value\":\"314.23\",\"low\":\"313.52\",\"high\":\"320\",\"ts\":\"1745787600\"},{\"volume\":\"30249990\",\"open\":\"314.99\",\"close\":\"309.41\",\"value\":\"309.41\",\"low\":\"308.1\",\"high\":\"315.45\",\"ts\":\"1745874000\"},{\"volume\":\"41266272\",\"open\":\"309.28\",\"close\":\"307.8\",\"value\":\"307.8\",\"low\":\"303.12\",\"high\":\"309.95\",\"ts\":\"1745960400\"},{\"volume\":\"19751770\",\"open\":\"307.8\",\"close\":\"299.96\",\"value\":\"299.96\",\"low\":\"299.7\",\"high\":\"307.8\",\"ts\":\"1746133200\"},{\"volume\":\"2942530\",\"open\":\"299.9\",\"close\":\"300.7\",\"value\":\"300.7\",\"low\":\"299.52\",\"high\":\"302.24\",\"ts\":\"1746219600\"},{\"volume\":\"2867700\",\"open\":\"300.7\",\"close\":\"301.8\",\"value\":\"301.8\",\"low\":\"300.02\",\"high\":\"302.78\",\"ts\":\"1746306000\"},{\"volume\":\"45508080\",\"open\":\"301.8\",\"close\":\"294.64\",\"value\":\"294.64\",\"low\":\"291.66\",\"high\":\"302.59\",\"ts\":\"1746392400\"},{\"volume\":\"49327604\",\"open\":\"294.65\",\"close\":\"302.02\",\"value\":\"302.02\",\"low\":\"292.05\",\"high\":\"304.75\",\"ts\":\"1746478800\"},{\"volume\":\"29667370\",\"open\":\"302.5\",\"close\":\"302.79\",\"value\":\"302.79\",\"low\":\"300.56\",\"high\":\"304.24\",\"ts\":\"1746565200\"},{\"volume\":\"20811410\",\"open\":\"302.9\",\"close\":\"302.15\",\"value\":\"302.15\",\"low\":\"300.61\",\"high\":\"306\",\"ts\":\"1746651600\"},{\"volume\":\"2084470\",\"open\":\"303.53\",\"close\":\"302.38\",\"value\":\"302.38\",\"low\":\"301.7\",\"high\":\"304\",\"ts\":\"1746824400\"},{\"volume\":\"8172680\",\"open\":\"305.85\",\"close\":\"305.48\",\"value\":\"305.48\",\"low\":\"304.55\",\"high\":\"307.64\",\"ts\":\"1746910800\"},{\"volume\":\"34702008\",\"open\":\"307.53\",\"close\":\"310.81\",\"value\":\"310.81\",\"low\":\"307.26\",\"high\":\"311.49\",\"ts\":\"1746997200\"},{\"volume\":\"24762720\",\"open\":\"310.8\",\"close\":\"311.24\",\"value\":\"311.24\",\"low\":\"309.61\",\"high\":\"312.5\",\"ts\":\"1747083600\"},{\"volume\":\"20769630\",\"open\":\"310.52\",\"close\":\"304.21\",\"value\":\"304.21\",\"low\":\"304.04\",\"high\":\"313.71\",\"ts\":\"1747170000\"},{\"volume\":\"47487216\",\"open\":\"304.2\",\"close\":\"304.72\",\"value\":\"304.72\",\"low\":\"300.49\",\"high\":\"307.77\",\"ts\":\"1747256400\"},{\"volume\":\"63956724\",\"open\":\"304.7\",\"close\":\"306.34\",\"value\":\"306.34\",\"low\":\"296.56\",\"high\":\"308.88\",\"ts\":\"1747342800\"},{\"volume\":\"4795590\",\"open\":\"306.34\",\"close\":\"308.89\",\"value\":\"308.89\",\"low\":\"306.01\",\"high\":\"309.48\",\"ts\":\"1747429200\"},{\"volume\":\"5402510\",\"open\":\"309.67\",\"close\":\"311.15\",\"value\":\"311.15\",\"low\":\"309.3\",\"high\":\"311.86\",\"ts\":\"1747515600\"},{\"volume\":\"44498888\",\"open\":\"311.5\",\"close\":\"308.33\",\"value\":\"308.33\",\"low\":\"306.34\",\"high\":\"313\",\"ts\":\"1747602000\"},{\"volume\":\"19810690\",\"open\":\"308.88\",\"close\":\"306.16\",\"value\":\"306.16\",\"low\":\"304.7\",\"high\":\"309.55\",\"ts\":\"1747688400\"},{\"volume\":\"20456330\",\"open\":\"306.17\",\"close\":\"303.98\",\"value\":\"303.98\",\"low\":\"302.89\",\"high\":\"307.56\",\"ts\":\"1747774800\"},{\"volume\":\"35013872\",\"open\":\"304.5\",\"close\":\"302.66\",\"value\":\"302.66\",\"low\":\"299.17\",\"high\":\"305.6\",\"ts\":\"1747861200\"},{\"volume\":\"17175890\",\"open\":\"302.66\",\"close\":\"302.22\",\"value\":\"302.22\",\"low\":\"301.33\",\"high\":\"305\",\"ts\":\"1747947600\"},{\"volume\":\"34631488\",\"open\":\"302.22\",\"close\":\"297.77\",\"value\":\"297.77\",\"low\":\"295.5\",\"high\":\"302.49\",\"ts\":\"1748206800\"},{\"volume\":\"25760040\",\"open\":\"297.73\",\"close\":\"298.7\",\"value\":\"298.7\",\"low\":\"293.08\",\"high\":\"299.9\",\"ts\":\"1748293200\"},{\"volume\":\"48001464\",\"open\":\"299\",\"close\":\"308.47\",\"value\":\"308.47\",\"low\":\"299\",\"high\":\"308.82\",\"ts\":\"1748379600\"},{\"volume\":\"24049740\",\"open\":\"308.61\",\"close\":\"306.65\",\"value\":\"306.65\",\"low\":\"305.66\",\"high\":\"309.95\",\"ts\":\"1748466000\"},{\"volume\":\"21916240\",\"open\":\"306.27\",\"close\":\"309.3\",\"value\":\"309.3\",\"low\":\"305.01\",\"high\":\"310.29\",\"ts\":\"1748552400\"},{\"volume\":\"1459500\",\"open\":\"309.31\",\"close\":\"308.74\",\"value\":\"308.74\",\"low\":\"308.31\",\"high\":\"309.84\",\"ts\":\"1748638800\"},{\"volume\":\"11904960\",\"open\":\"308.69\",\"close\":\"303.14\",\"value\":\"303.14\",\"low\":\"300.51\",\"high\":\"308.69\",\"ts\":\"1748725200\"},{\"volume\":\"41216152\",\"open\":\"302.6\",\"close\":\"309.63\",\"value\":\"309.63\",\"low\":\"302\",\"high\":\"311.99\",\"ts\":\"1748811600\"},{\"volume\":\"34937692\",\"open\":\"309.7\",\"close\":\"313.55\",\"value\":\"313.55\",\"low\":\"309.39\",\"high\":\"314.88\",\"ts\":\"1748898000\"},{\"volume\":\"53786176\",\"open\":\"314\",\"close\":\"313.23\",\"value\":\"313.23\",\"low\":\"311.17\",\"high\":\"318.29\",\"ts\":\"1748984400\"},{\"volume\":\"28359290\",\"open\":\"313.55\",\"close\":\"317.96\",\"value\":\"317.96\",\"low\":\"313.53\",\"high\":\"318.59\",\"ts\":\"1749070800\"},{\"volume\":\"102022768\",\"open\":\"318.35\",\"close\":\"313.13\",\"value\":\"313.13\",\"low\":\"312.52\",\"high\":\"325.43\",\"ts\":\"1749157200\"},{\"volume\":\"2022260\",\"open\":\"314\",\"close\":\"314.65\",\"value\":\"314.65\",\"low\":\"313.72\",\"high\":\"314.95\",\"ts\":\"1749243600\"},{\"volume\":\"1618500\",\"open\":\"314.66\",\"close\":\"314.35\",\"value\":\"314.35\",\"low\":\"313.61\",\"high\":\"314.88\",\"ts\":\"1749330000\"},{\"volume\":\"895460\",\"open\":\"311.05\",\"close\":\"311.17\",\"value\":\"311.17\",\"low\":\"310.61\",\"high\":\"311.44\",\"ts\":\"1749416400\"},{\"volume\":\"27818280\",\"open\":\"311.21\",\"close\":\"308.68\",\"value\":\"308.68\",\"low\":\"307.55\",\"high\":\"313.3\",\"ts\":\"1749502800\"},{\"volume\":\"26275440\",\"open\":\"309.53\",\"close\":\"312\",\"value\":\"312\",\"low\":\"308.03\",\"high\":\"313.6\",\"ts\":\"1749589200\"},{\"volume\":\"13424610\",\"open\":\"313.28\",\"close\":\"310.2\",\"value\":\"310.2\",\"low\":\"309.53\",\"high\":\"313.39\",\"ts\":\"1749762000\"},{\"volume\":\"1445960\",\"open\":\"310.21\",\"close\":\"310.29\",\"value\":\"310.29\",\"low\":\"309.55\",\"high\":\"311.17\",\"ts\":\"1749848400\"},{\"volume\":\"1949530\",\"open\":\"310.97\",\"close\":\"310.09\",\"value\":\"310.09\",\"low\":\"309.74\",\"high\":\"311.4\",\"ts\":\"1749934800\"},{\"volume\":\"21327040\",\"open\":\"310.2\",\"close\":\"311.5\",\"value\":\"311.5\",\"low\":\"309.81\",\"high\":\"314.37\",\"ts\":\"1750021200\"},{\"volume\":\"23302090\",\"open\":\"311.61\",\"close\":\"313.56\",\"value\":\"313.56\",\"low\":\"310.5\",\"high\":\"314.93\",\"ts\":\"1750107600\"},{\"volume\":\"7465350\",\"open\":\"314.15\",\"close\":\"313.38\",\"value\":\"313.38\",\"low\":\"312.5\",\"high\":\"314.47\",\"ts\":\"1750194000\"},{\"volume\":\"30310650\",\"open\":\"313.41\",\"close\":\"312.46\",\"value\":\"312.46\",\"low\":\"312.14\",\"high\":\"316.45\",\"ts\":\"1750280400\"},{\"volume\":\"22045200\",\"open\":\"312.46\",\"close\":\"309.7\",\"value\":\"309.7\",\"low\":\"309.3\",\"high\":\"313.59\",\"ts\":\"1750366800\"},{\"volume\":\"15950290\",\"open\":\"310.9\",\"close\":\"310.17\",\"value\":\"310.17\",\"low\":\"308.04\",\"high\":\"311.44\",\"ts\":\"1750626000\"},{\"volume\":\"18994470\",\"open\":\"310.3\",\"close\":\"311.37\",\"value\":\"311.37\",\"low\":\"309\",\"high\":\"312.02\",\"ts\":\"1750712400\"},{\"volume\":\"20230110\",\"open\":\"311.65\",\"close\":\"313.78\",\"value\":\"313.78\",\"low\":\"311.57\",\"high\":\"314.29\",\"ts\":\"1750798800\"},{\"volume\":\"12976890\",\"open\":\"313.8\",\"close\":\"312.84\",\"value\":\"312.84\",\"low\":\"312.74\",\"high\":\"314.5\",\"ts\":\"1750885200\"},{\"volume\":\"19035650\",\"open\":\"313.03\",\"close\":\"315.18\",\"value\":\"315.18\",\"low\":\"313\",\"high\":\"315.5\",\"ts\":\"1750971600\"},{\"volume\":\"890790\",\"open\":\"315.2\",\"close\":\"315.31\",\"value\":\"315.31\",\"low\":\"315.11\",\"high\":\"315.67\",\"ts\":\"1751058000\"},{\"volume\":\"2641730\",\"open\":\"315.32\",\"close\":\"315.95\",\"value\":\"315.95\",\"low\":\"315.31\",\"high\":\"317.5\",\"ts\":\"1751144400\"},{\"volume\":\"26600320\",\"open\":\"315.95\",\"close\":\"316.15\",\"value\":\"316.15\",\"low\":\"314.6\",\"high\":\"317.7\",\"ts\":\"1751230800\"},{\"volume\":\"21463030\",\"open\":\"316.87\",\"close\":\"318.42\",\"value\":\"318.42\",\"low\":\"316.77\",\"high\":\"319.6\",\"ts\":\"1751317200\"},{\"volume\":\"20701250\",\"open\":\"318.96\",\"close\":\"319.43\",\"value\":\"319.43\",\"low\":\"317.41\",\"high\":\"319.85\",\"ts\":\"1751403600\"},{\"volume\":\"1613530\",\"open\":\"319.72\",\"close\":\"319.17\",\"value\":\"319.17\",\"low\":\"319\",\"high\":\"319.86\",\"ts\":\"1751490000\"},{\"volume\":\"17811390\",\"open\":\"318.85\",\"close\":\"319.44\",\"value\":\"319.44\",\"low\":\"317.5\",\"high\":\"321.41\",\"ts\":\"1751576400\"},{\"volume\":\"671870\",\"open\":\"319.5\",\"close\":\"319.55\",\"value\":\"319.55\",\"low\":\"319.5\",\"high\":\"320.6\",\"ts\":\"1751662800\"},{\"volume\":\"416040\",\"open\":\"319.65\",\"close\":\"319.37\",\"value\":\"319.37\",\"low\":\"319.29\",\"high\":\"319.7\",\"ts\":\"1751749200\"},{\"volume\":\"29913000\",\"open\":\"319.38\",\"close\":\"313.5\",\"value\":\"313.5\",\"low\":\"312.82\",\"high\":\"319.94\",\"ts\":\"1751835600\"},{\"volume\":\"25532140\",\"open\":\"313.34\",\"close\":\"309.71\",\"value\":\"309.71\",\"low\":\"309.6\",\"high\":\"315.31\",\"ts\":\"1751922000\"},{\"volume\":\"29871070\",\"open\":\"310.01\",\"close\":\"310.09\",\"value\":\"310.09\",\"low\":\"307.6\",\"high\":\"312.3\",\"ts\":\"1752008400\"},{\"volume\":\"23711960\",\"open\":\"310.77\",\"close\":\"314.01\",\"value\":\"314.01\",\"low\":\"310.5\",\"high\":\"315.07\",\"ts\":\"1752094800\"},{\"volume\":\"39276480\",\"open\":\"314.5\",\"close\":\"309.88\",\"value\":\"309.88\",\"low\":\"308.85\",\"high\":\"317.88\",\"ts\":\"1752181200\"},{\"volume\":\"873720\",\"open\":\"310\",\"close\":\"310.2\",\"value\":\"310.2\",\"low\":\"310\",\"high\":\"311\",\"ts\":\"1752267600\"},{\"volume\":\"1066040\",\"open\":\"310.5\",\"close\":\"309.44\",\"value\":\"309.44\",\"low\":\"308.8\",\"high\":\"310.91\",\"ts\":\"1752354000\"},{\"volume\":\"59042272\",\"open\":\"308.96\",\"close\":\"317.97\",\"value\":\"317.97\",\"low\":\"304.38\",\"high\":\"318.85\",\"ts\":\"1752440400\"},{\"volume\":\"40470304\",\"open\":\"318.16\",\"close\":\"319.99\",\"value\":\"319.99\",\"low\":\"316.6\",\"high\":\"320.43\",\"ts\":\"1752526800\"},{\"volume\":\"36861660\",\"open\":\"320\",\"close\":\"321.58\",\"value\":\"321.58\",\"low\":\"319.54\",\"high\":\"322\",\"ts\":\"1752613200\"},{\"volume\":\"91181944\",\"open\":\"321.26\",\"close\":\"327.05\",\"value\":\"327.05\",\"low\":\"321.19\",\"high\":\"329.23\",\"ts\":\"1752699600\"},{\"volume\":\"115982424\",\"open\":\"300.45\",\"close\":\"309\",\"value\":\"309\",\"low\":\"300.25\",\"high\":\"309.4\",\"ts\":\"1752786000\"},{\"volume\":\"9029970\",\"open\":\"309.69\",\"close\":\"312.42\",\"value\":\"312.42\",\"low\":\"309.59\",\"high\":\"313.91\",\"ts\":\"1752872400\"},{\"volume\":\"4921320\",\"open\":\"313.49\",\"close\":\"312.58\",\"value\":\"312.58\",\"low\":\"312.05\",\"high\":\"313.78\",\"ts\":\"1752958800\"},{\"volume\":\"44824240\",\"open\":\"312.99\",\"close\":\"310.4\",\"value\":\"310.4\",\"low\":\"309.31\",\"high\":\"314.56\",\"ts\":\"1753045200\"},{\"volume\":\"26942000\",\"open\":\"310.65\",\"close\":\"310.67\",\"value\":\"310.67\",\"low\":\"308.55\",\"high\":\"311.72\",\"ts\":\"1753131600\"},{\"volume\":\"37399412\",\"open\":\"311\",\"close\":\"313.08\",\"value\":\"313.08\",\"low\":\"310.78\",\"high\":\"314.49\",\"ts\":\"1753218000\"},{\"volume\":\"27841890\",\"open\":\"313.09\",\"close\":\"310.83\",\"value\":\"310.83\",\"low\":\"309.75\",\"high\":\"313.99\",\"ts\":\"1753304400\"},{\"volume\":\"48453608\",\"open\":\"311.14\",\"close\":\"308.93\",\"value\":\"308.93\",\"low\":\"306\",\"high\":\"311.76\",\"ts\":\"1753390800\"},{\"volume\":\"1339260\",\"open\":\"309.35\",\"close\":\"308.91\",\"value\":\"308.91\",\"low\":\"308.86\",\"high\":\"309.95\",\"ts\":\"1753477200\"},{\"volume\":\"1768030\",\"open\":\"308.86\",\"close\":\"308.83\",\"value\":\"308.83\",\"low\":\"308.12\",\"high\":\"309.15\",\"ts\":\"1753563600\"},{\"volume\":\"38627224\",\"open\":\"309.44\",\"close\":\"303.97\",\"value\":\"303.97\",\"low\":\"303.54\",\"high\":\"309.45\",\"ts\":\"1753650000\"},{\"volume\":\"30696940\",\"open\":\"304.77\",\"close\":\"305.26\",\"value\":\"305.26\",\"low\":\"303.05\",\"high\":\"308.26\",\"ts\":\"1753736400\"},{\"volume\":\"14499120\",\"open\":\"305.58\",\"close\":\"303.3\",\"value\":\"303.3\",\"low\":\"303.2\",\"high\":\"306.2\",\"ts\":\"1753822800\"},{\"volume\":\"19884770\",\"open\":\"303.9\",\"close\":\"304.95\",\"value\":\"304.95\",\"low\":\"302.81\",\"high\":\"305.79\",\"ts\":\"1753909200\"},{\"volume\":\"25320044\",\"open\":\"305.41\",\"close\":\"304.22\",\"value\":\"304.22\",\"low\":\"302.89\",\"high\":\"307.5\",\"ts\":\"1753995600\"},{\"volume\":\"28420636\",\"open\":\"305.3\",\"close\":\"307.95\",\"value\":\"307.95\",\"low\":\"304.5\",\"high\":\"308.12\",\"ts\":\"1754254800\"},{\"volume\":\"21497516\",\"open\":\"307.97\",\"close\":\"307.38\",\"value\":\"307.38\",\"low\":\"305.25\",\"high\":\"308.67\",\"ts\":\"1754341200\"},{\"volume\":\"59949388\",\"open\":\"307.4\",\"close\":\"310.22\",\"value\":\"310.22\",\"low\":\"303.33\",\"high\":\"312.96\",\"ts\":\"1754427600\"},{\"volume\":\"72089592\",\"open\":\"310.22\",\"close\":\"313.43\",\"value\":\"313.43\",\"low\":\"308.76\",\"high\":\"316.5\",\"ts\":\"1754514000\"},{\"volume\":\"34959880\",\"open\":\"314.68\",\"close\":\"317.97\",\"value\":\"317.97\",\"low\":\"312.6\",\"high\":\"317.98\",\"ts\":\"1754600400\"},{\"volume\":\"1205055\",\"open\":\"317.45\",\"close\":\"317.82\",\"value\":\"317.82\",\"low\":\"317.05\",\"high\":\"317.92\",\"ts\":\"1754859600\"},{\"volume\":\"18765580\",\"open\":\"318.17\",\"close\":\"318\",\"value\":\"318\",\"low\":\"316.6\",\"high\":\"318.99\",\"ts\":\"1754946000\"},{\"volume\":\"21127884\",\"open\":\"318\",\"close\":\"317.51\",\"value\":\"317.51\",\"low\":\"317.05\",\"high\":\"319.7\",\"ts\":\"1755032400\"},{\"volume\":\"26459304\",\"open\":\"317.6\",\"close\":\"318.73\",\"value\":\"318.73\",\"low\":\"314.81\",\"high\":\"319.2\",\"ts\":\"1755118800\"},{\"volume\":\"26071690\",\"open\":\"318.9\",\"close\":\"319.4\",\"value\":\"319.4\",\"low\":\"318.45\",\"high\":\"320.5\",\"ts\":\"1755205200\"},{\"volume\":\"10296497\",\"open\":\"316.86\",\"close\":\"315.17\",\"value\":\"315.17\",\"low\":\"310.03\",\"high\":\"316.88\",\"ts\":\"1755291600\"},{\"volume\":\"1902692\",\"open\":\"315.5\",\"close\":\"314.97\",\"value\":\"314.97\",\"low\":\"314.8\",\"high\":\"315.8\",\"ts\":\"1755378000\"},{\"volume\":\"35044664\",\"open\":\"315.01\",\"close\":\"318.38\",\"value\":\"318.38\",\"low\":\"314.3\",\"high\":\"319.89\",\"ts\":\"1755464400\"},{\"volume\":\"21879572\",\"open\":\"318.98\",\"close\":\"316.5\",\"value\":\"316.5\",\"low\":\"316.29\",\"high\":\"319.73\",\"ts\":\"1755550800\"},{\"volume\":\"18653266\",\"open\":\"316.53\",\"close\":\"314.17\",\"value\":\"314.17\",\"low\":\"313.02\",\"high\":\"317.51\",\"ts\":\"1755637200\"},{\"volume\":\"28002730\",\"open\":\"313.1\",\"close\":\"309.98\",\"value\":\"309.98\",\"low\":\"309.28\",\"high\":\"315.1\",\"ts\":\"1755723600\"},{\"volume\":\"15495808\",\"open\":\"310.11\",\"close\":\"312.05\",\"value\":\"312.05\",\"low\":\"309.75\",\"high\":\"312.49\",\"ts\":\"1755810000\"},{\"volume\":\"567839\",\"open\":\"312.11\",\"close\":\"312.3\",\"value\":\"312.3\",\"low\":\"311.55\",\"high\":\"312.5\",\"ts\":\"1755896400\"},{\"volume\":\"351574\",\"open\":\"311.8\",\"close\":\"311.84\",\"value\":\"311.84\",\"low\":\"311.65\",\"high\":\"311.93\",\"ts\":\"1755982800\"},{\"volume\":\"11860088\",\"open\":\"309.86\",\"close\":\"311.42\",\"value\":\"311.42\",\"low\":\"308.75\",\"high\":\"312.1\",\"ts\":\"1756069200\"},{\"volume\":\"11297232\",\"open\":\"311.11\",\"close\":\"311.79\",\"value\":\"311.79\",\"low\":\"310.5\",\"high\":\"314\",\"ts\":\"1756155600\"},{\"volume\":\"566841\",\"open\":\"313.42\",\"close\":\"312.78\",\"value\":\"312.78\",\"low\":\"312.5\",\"high\":\"313.42\",\"ts\":\"1756242000\"},{\"volume\":\"20309454\",\"open\":\"313.03\",\"close\":\"310.82\",\"value\":\"310.82\",\"low\":\"310.12\",\"high\":\"314.5\",\"ts\":\"1756328400\"},{\"volume\":\"14855695\",\"open\":\"311.18\",\"close\":\"310.04\",\"value\":\"310.04\",\"low\":\"308.95\",\"high\":\"311.82\",\"ts\":\"1756414800\"},{\"volume\":\"780762\",\"open\":\"309.99\",\"close\":\"309.92\",\"value\":\"309.92\",\"low\":\"309.71\",\"high\":\"310.54\",\"ts\":\"1756501200\"},{\"volume\":\"1093718\",\"open\":\"309.92\",\"close\":\"310.99\",\"value\":\"310.99\",\"low\":\"309.92\",\"high\":\"311.24\",\"ts\":\"1756587600\"},{\"volume\":\"11045087\",\"open\":\"310.86\",\"close\":\"309.2\",\"value\":\"309.2\",\"low\":\"308.82\",\"high\":\"312.5\",\"ts\":\"1756674000\"},{\"volume\":\"17407774\",\"open\":\"309.2\",\"close\":\"308.44\",\"value\":\"308.44\",\"low\":\"307.05\",\"high\":\"310.1\",\"ts\":\"1756760400\"},{\"volume\":\"10482402\",\"open\":\"308.45\",\"close\":\"309.49\",\"value\":\"309.49\",\"low\":\"307.21\",\"high\":\"309.68\",\"ts\":\"1756846800\"},{\"volume\":\"12848837\",\"open\":\"309.6\",\"close\":\"308.74\",\"value\":\"308.74\",\"low\":\"307.5\",\"high\":\"310.8\",\"ts\":\"1756933200\"},{\"volume\":\"11650553\",\"open\":\"309.1\",\"close\":\"310.5\",\"value\":\"310.5\",\"low\":\"308.8\",\"high\":\"311.16\",\"ts\":\"1757019600\"},{\"volume\":\"556459\",\"open\":\"310.33\",\"close\":\"310.13\",\"value\":\"310.13\",\"low\":\"310.1\",\"high\":\"310.57\",\"ts\":\"1757106000\"},{\"volume\":\"100479\",\"open\":\"310.77\",\"close\":\"310.69\",\"value\":\"310.69\",\"low\":\"310.6\",\"high\":\"310.8\",\"ts\":\"1757192400\"},{\"volume\":\"16963648\",\"open\":\"310.44\",\"close\":\"312.83\",\"value\":\"312.83\",\"low\":\"310.31\",\"high\":\"313.26\",\"ts\":\"1757278800\"},{\"volume\":\"17116848\",\"open\":\"313\",\"close\":\"313.06\",\"value\":\"313.06\",\"low\":\"311.62\",\"high\":\"314.25\",\"ts\":\"1757365200\"},{\"volume\":\"19292556\",\"open\":\"313.65\",\"close\":\"309.76\",\"value\":\"309.76\",\"low\":\"309\",\"high\":\"313.65\",\"ts\":\"1757451600\"},{\"volume\":\"29436342\",\"open\":\"309.76\",\"close\":\"307.11\",\"value\":\"307.11\",\"low\":\"305.8\",\"high\":\"310.77\",\"ts\":\"1757538000\"},{\"volume\":\"39315280\",\"open\":\"307.5\",\"close\":\"303.5\",\"value\":\"303.5\",\"low\":\"302.53\",\"high\":\"308.72\",\"ts\":\"1757624400\"},{\"volume\":\"1279027\",\"open\":\"303.61\",\"close\":\"302.84\",\"value\":\"302.84\",\"low\":\"302.65\",\"high\":\"303.8\",\"ts\":\"1757710800\"},{\"volume\":\"1566130\",\"open\":\"303.18\",\"close\":\"303.97\",\"value\":\"303.97\",\"low\":\"302.72\",\"high\":\"304.25\",\"ts\":\"1757797200\"},{\"volume\":\"21943884\",\"open\":\"304\",\"close\":\"302.48\",\"value\":\"302.48\",\"low\":\"300.71\",\"high\":\"304.75\",\"ts\":\"1757883600\"},{\"volume\":\"26108022\",\"open\":\"303\",\"close\":\"301.8\",\"value\":\"301.8\",\"low\":\"299.7\",\"high\":\"304.2\",\"ts\":\"1757970000\"},{\"volume\":\"31421548\",\"open\":\"301.8\",\"close\":\"304.5\",\"value\":\"304.5\",\"low\":\"299.8\",\"high\":\"305.92\",\"ts\":\"1758056400\"},{\"volume\":\"17048378\",\"open\":\"301.99\",\"close\":\"301.68\",\"value\":\"301.68\",\"low\":\"300.66\",\"high\":\"302.9\",\"ts\":\"1758142800\"},{\"volume\":\"38919824\",\"open\":\"301.6\",\"close\":\"294.84\",\"value\":\"294.84\",\"low\":\"294.61\",\"high\":\"303.8\",\"ts\":\"1758229200\"},{\"volume\":\"41184628\",\"open\":\"295.86\",\"close\":\"298.05\",\"value\":\"298.05\",\"low\":\"292.16\",\"high\":\"299.3\",\"ts\":\"1758488400\"},{\"volume\":\"33989328\",\"open\":\"298.26\",\"close\":\"291.6\",\"value\":\"291.6\",\"low\":\"290.39\",\"high\":\"300.11\",\"ts\":\"1758574800\"},{\"volume\":\"47845076\",\"open\":\"291.8\",\"close\":\"293.31\",\"value\":\"293.31\",\"low\":\"288.4\",\"high\":\"296.64\",\"ts\":\"1758661200\"},{\"volume\":\"10609817\",\"open\":\"293.61\",\"close\":\"289.9\",\"value\":\"289.9\",\"low\":\"289.5\",\"high\":\"293.61\",\"ts\":\"1758747600\"},{\"volume\":\"22643300\",\"open\":\"290.2\",\"close\":\"291.33\",\"value\":\"291.33\",\"low\":\"288.52\",\"high\":\"292.79\",\"ts\":\"1758834000\"},{\"volume\":\"723038\",\"open\":\"291.03\",\"close\":\"291.69\",\"value\":\"291.69\",\"low\":\"291.03\",\"high\":\"292\",\"ts\":\"1758920400\"},{\"volume\":\"596818\",\"open\":\"291.69\",\"close\":\"291.08\",\"value\":\"291.08\",\"low\":\"290.95\",\"high\":\"291.85\",\"ts\":\"1759006800\"},{\"volume\":\"33831520\",\"open\":\"290.15\",\"close\":\"287.57\",\"value\":\"287.57\",\"low\":\"286.5\",\"high\":\"295.5\",\"ts\":\"1759093200\"},{\"volume\":\"29382384\",\"open\":\"287.67\",\"close\":\"288.36\",\"value\":\"288.36\",\"low\":\"285.24\",\"high\":\"289.88\",\"ts\":\"1759179600\"},{\"volume\":\"22897706\",\"open\":\"288.88\",\"close\":\"286.4\",\"value\":\"286.4\",\"low\":\"285.11\",\"high\":\"290.39\",\"ts\":\"1759266000\"},{\"volume\":\"28023436\",\"open\":\"286.4\",\"close\":\"285.22\",\"value\":\"285.22\",\"low\":\"282.8\",\"high\":\"287.15\",\"ts\":\"1759352400\"},{\"volume\":\"17098576\",\"open\":\"285.75\",\"close\":\"282.91\",\"value\":\"282.91\",\"low\":\"282.58\",\"high\":\"287.32\",\"ts\":\"1759438800\"},{\"volume\":\"5632692\",\"open\":\"283\",\"close\":\"280.4\",\"value\":\"280.4\",\"low\":\"279.39\",\"high\":\"283\",\"ts\":\"1759525200\"},{\"volume\":\"2450371\",\"open\":\"280.4\",\"close\":\"281.99\",\"value\":\"281.99\",\"low\":\"279.14\",\"high\":\"282.13\",\"ts\":\"1759611600\"},{\"volume\":\"36480844\",\"open\":\"282.39\",\"close\":\"290.56\",\"value\":\"290.56\",\"low\":\"281.82\",\"high\":\"291.17\",\"ts\":\"1759698000\"},{\"volume\":\"37894040\",\"open\":\"290\",\"close\":\"293.89\",\"value\":\"293.89\",\"low\":\"288.75\",\"high\":\"295.87\",\"ts\":\"1759784400\"},{\"volume\":\"75222560\",\"open\":\"293.93\",\"close\":\"281.9\",\"value\":\"281.9\",\"low\":\"278\",\"high\":\"295\",\"ts\":\"1759870800\"},{\"volume\":\"76179296\",\"open\":\"282.8\",\"close\":\"289.37\",\"value\":\"289.37\",\"low\":\"278.75\",\"high\":\"290.45\",\"ts\":\"1759957200\"},{\"volume\":\"34168784\",\"open\":\"289.9\",\"close\":\"285.12\",\"value\":\"285.12\",\"low\":\"284.1\",\"high\":\"289.95\",\"ts\":\"1760043600\"},{\"volume\":\"774892\",\"open\":\"284.45\",\"close\":\"285.16\",\"value\":\"285.16\",\"low\":\"284.35\",\"high\":\"285.25\",\"ts\":\"1760130000\"},{\"volume\":\"1662362\",\"open\":\"285.12\",\"close\":\"286.81\",\"value\":\"286.81\",\"low\":\"285\",\"high\":\"286.85\",\"ts\":\"1760216400\"},{\"volume\":\"33206408\",\"open\":\"286.99\",\"close\":\"285.39\",\"value\":\"285.39\",\"low\":\"282.35\",\"high\":\"288.75\",\"ts\":\"1760302800\"},{\"volume\":\"22304288\",\"open\":\"285.5\",\"close\":\"283.3\",\"value\":\"283.3\",\"low\":\"282.05\",\"high\":\"286.99\",\"ts\":\"1760389200\"},{\"volume\":\"22412722\",\"open\":\"283.93\",\"close\":\"283.74\",\"value\":\"283.74\",\"low\":\"282\",\"high\":\"285.39\",\"ts\":\"1760475600\"},{\"volume\":\"37368512\",\"open\":\"298.92\",\"close\":\"302.91\",\"value\":\"302.91\",\"low\":\"296.13\",\"high\":\"304\",\"ts\":\"1760562000\"},{\"volume\":\"45293940\",\"open\":\"303.23\",\"close\":\"300.91\",\"value\":\"300.91\",\"low\":\"299.76\",\"high\":\"305\",\"ts\":\"1760648400\"},{\"volume\":\"6838786\",\"open\":\"301.3\",\"close\":\"304.18\",\"value\":\"304.18\",\"low\":\"301.3\",\"high\":\"304.8\",\"ts\":\"1760734800\"},{\"volume\":\"3301013\",\"open\":\"304.22\",\"close\":\"303.03\",\"value\":\"303.03\",\"low\":\"302.24\",\"high\":\"304.87\",\"ts\":\"1760821200\"},{\"volume\":\"24667926\",\"open\":\"303.95\",\"close\":\"304\",\"value\":\"304\",\"low\":\"302.71\",\"high\":\"306.15\",\"ts\":\"1760907600\"},{\"volume\":\"70646224\",\"open\":\"304.1\",\"close\":\"295.47\",\"value\":\"295.47\",\"low\":\"290.5\",\"high\":\"304.43\",\"ts\":\"1760994000\"},{\"volume\":\"43163328\",\"open\":\"295.52\",\"close\":\"290.02\",\"value\":\"290.02\",\"low\":\"286.76\",\"high\":\"295.77\",\"ts\":\"1761080400\"},{\"volume\":\"39228452\",\"open\":\"286.93\",\"close\":\"291.8\",\"value\":\"291.8\",\"low\":\"285.21\",\"high\":\"291.98\",\"ts\":\"1761166800\"},{\"volume\":\"47904328\",\"open\":\"292.17\",\"close\":\"287.55\",\"value\":\"287.55\",\"low\":\"286.3\",\"high\":\"294.93\",\"ts\":\"1761253200\"},{\"volume\":\"35161996\",\"open\":\"287.47\",\"close\":\"283.17\",\"value\":\"283.17\",\"low\":\"282.46\",\"high\":\"287.99\",\"ts\":\"1761512400\"},{\"volume\":\"36966796\",\"open\":\"283.22\",\"close\":\"289.46\",\"value\":\"289.46\",\"low\":\"281\",\"high\":\"290.7\",\"ts\":\"1761598800\"},{\"volume\":\"21784272\",\"open\":\"290.45\",\"close\":\"290.5\",\"value\":\"290.5\",\"low\":\"288.15\",\"high\":\"291.51\",\"ts\":\"1761685200\"},{\"volume\":\"37766752\",\"open\":\"290.49\",\"close\":\"296.12\",\"value\":\"296.12\",\"low\":\"289.13\",\"high\":\"298\",\"ts\":\"1761771600\"},{\"volume\":\"31675676\",\"open\":\"296.04\",\"close\":\"291.89\",\"value\":\"291.89\",\"low\":\"290\",\"high\":\"297.97\",\"ts\":\"1761858000\"},{\"volume\":\"12822737\",\"open\":\"292\",\"close\":\"293.7\",\"value\":\"293.7\",\"low\":\"290.35\",\"high\":\"294.42\",\"ts\":\"1761944400\"},{\"volume\":\"17970352\",\"open\":\"294.19\",\"close\":\"298.04\",\"value\":\"298.04\",\"low\":\"294.19\",\"high\":\"300\",\"ts\":\"1762117200\"},{\"volume\":\"33737464\",\"open\":\"297.64\",\"close\":\"295.7\",\"value\":\"295.7\",\"low\":\"293.88\",\"high\":\"298.82\",\"ts\":\"1762290000\"},{\"volume\":\"24025204\",\"open\":\"295.73\",\"close\":\"294.27\",\"value\":\"294.27\",\"low\":\"292.01\",\"high\":\"296.93\",\"ts\":\"1762376400\"},{\"volume\":\"22069472\",\"open\":\"293.5\",\"close\":\"296.84\",\"value\":\"296.84\",\"low\":\"292.52\",\"high\":\"298.09\",\"ts\":\"1762462800\"},{\"volume\":\"3197476\",\"open\":\"297.27\",\"close\":\"297.93\",\"value\":\"297.93\",\"low\":\"296.7\",\"high\":\"298.44\",\"ts\":\"1762549200\"},{\"volume\":\"604540\",\"open\":\"297.93\",\"close\":\"297.97\",\"value\":\"297.97\",\"low\":\"297.59\",\"high\":\"298.35\",\"ts\":\"1762635600\"},{\"volume\":\"39179840\",\"open\":\"297.97\",\"close\":\"300.46\",\"value\":\"300.46\",\"low\":\"297.36\",\"high\":\"302.79\",\"ts\":\"1762722000\"},{\"volume\":\"21489092\",\"open\":\"300.86\",\"close\":\"301.12\",\"value\":\"301.12\",\"low\":\"298.06\",\"high\":\"301.87\",\"ts\":\"1762808400\"},{\"volume\":\"24329182\",\"open\":\"301.15\",\"close\":\"299.09\",\"value\":\"299.09\",\"low\":\"296.81\",\"high\":\"301.89\",\"ts\":\"1762894800\"},{\"volume\":\"16853482\",\"open\":\"299\",\"close\":\"299.09\",\"value\":\"299.09\",\"low\":\"297.67\",\"high\":\"301.53\",\"ts\":\"1762981200\"},{\"volume\":\"19655062\",\"open\":\"299.09\",\"close\":\"297.44\",\"value\":\"297.44\",\"low\":\"295.5\",\"high\":\"299.7\",\"ts\":\"1763067600\"},{\"volume\":\"665258\",\"open\":\"297.44\",\"close\":\"297.17\",\"value\":\"297.17\",\"low\":\"296.8\",\"high\":\"297.89\",\"ts\":\"1763154000\"},{\"volume\":\"527655\",\"open\":\"297.1\",\"close\":\"297\",\"value\":\"297\",\"low\":\"296.66\",\"high\":\"297.2\",\"ts\":\"1763240400\"},{\"volume\":\"703001\",\"open\":\"294.73\",\"close\":\"294.68\",\"value\":\"294.68\",\"low\":\"294.53\",\"high\":\"295.38\",\"ts\":\"1763326800\"},{\"volume\":\"47260128\",\"open\":\"294.68\",\"close\":\"299.44\",\"value\":\"299.44\",\"low\":\"293.33\",\"high\":\"302.86\",\"ts\":\"1763413200\"},{\"volume\":\"60132556\",\"open\":\"300\",\"close\":\"304.75\",\"value\":\"304.75\",\"low\":\"298.66\",\"high\":\"309.9\",\"ts\":\"1763499600\"},{\"volume\":\"42352144\",\"open\":\"304.76\",\"close\":\"307.89\",\"value\":\"307.89\",\"low\":\"301.78\",\"high\":\"308.88\",\"ts\":\"1763586000\"},{\"volume\":\"32336514\",\"open\":\"308.5\",\"close\":\"306.7\",\"value\":\"306.7\",\"low\":\"304.22\",\"high\":\"309.23\",\"ts\":\"1763672400\"},{\"volume\":\"26541986\",\"open\":\"308.67\",\"close\":\"305.87\",\"value\":\"305.87\",\"low\":\"303.7\",\"high\":\"309.95\",\"ts\":\"1763931600\"},{\"volume\":\"18229022\",\"open\":\"304.23\",\"close\":\"306.6\",\"value\":\"306.6\",\"low\":\"303.8\",\"high\":\"307.97\",\"ts\":\"1764018000\"},{\"volume\":\"12662492\",\"open\":\"306.04\",\"close\":\"304.96\",\"value\":\"304.96\",\"low\":\"304\",\"high\":\"306.32\",\"ts\":\"1764104400\"},{\"volume\":\"34517884\",\"open\":\"305.47\",\"close\":\"299.53\",\"value\":\"299.53\",\"low\":\"297.33\",\"high\":\"306.25\",\"ts\":\"1764190800\"},{\"volume\":\"24863400\",\"open\":\"300.86\",\"close\":\"304.17\",\"value\":\"304.17\",\"low\":\"299.05\",\"high\":\"305.26\",\"ts\":\"1764277200\"},{\"volume\":\"967797\",\"open\":\"304.32\",\"close\":\"303.88\",\"value\":\"303.88\",\"low\":\"303.76\",\"high\":\"304.97\",\"ts\":\"1764363600\"},{\"volume\":\"1979918\",\"open\":\"303.86\",\"close\":\"305.23\",\"value\":\"305.23\",\"low\":\"303.6\",\"high\":\"305.43\",\"ts\":\"1764450000\"},{\"volume\":\"20791152\",\"open\":\"305.48\",\"close\":\"305.2\",\"value\":\"305.2\",\"low\":\"303.01\",\"high\":\"306.48\",\"ts\":\"1764536400\"},{\"volume\":\"19883738\",\"open\":\"305.6\",\"close\":\"303.77\",\"value\":\"303.77\",\"low\":\"301.46\",\"high\":\"305.92\",\"ts\":\"1764622800\"},{\"volume\":\"28901332\",\"open\":\"301.1\",\"close\":\"302.85\",\"value\":\"302.85\",\"low\":\"299.1\",\"high\":\"303.76\",\"ts\":\"1764709200\"},{\"volume\":\"16616235\",\"open\":\"303.25\",\"close\":\"301.76\",\"value\":\"301.76\",\"low\":\"301.4\",\"high\":\"304.58\",\"ts\":\"1764795600\"},{\"volume\":\"34203692\",\"open\":\"301.76\",\"close\":\"307.22\",\"value\":\"307.22\",\"low\":\"301.66\",\"high\":\"307.92\",\"ts\":\"1764882000\"},{\"volume\":\"23598268\",\"open\":\"307.08\",\"close\":\"304.95\",\"value\":\"304.95\",\"low\":\"304.2\",\"high\":\"307.7\",\"ts\":\"1765141200\"},{\"volume\":\"1184851\",\"open\":\"307.26\",\"close\":\"306.39\",\"value\":\"306.39\",\"low\":\"306.16\",\"high\":\"307.3\",\"ts\":\"1765227600\"},{\"volume\":\"14599471\",\"open\":\"307\",\"close\":\"306.73\",\"value\":\"306.73\",\"low\":\"306\",\"high\":\"307.68\",\"ts\":\"1765314000\"},{\"volume\":\"44063152\",\"open\":\"306.84\",\"close\":\"307.19\",\"value\":\"307.19\",\"low\":\"305.2\",\"high\":\"309.41\",\"ts\":\"1765400400\"},{\"volume\":\"31814280\",\"open\":\"307.21\",\"close\":\"303.86\",\"value\":\"303.86\",\"low\":\"303.61\",\"high\":\"307.92\",\"ts\":\"1765486800\"},{\"volume\":\"2027722\",\"open\":\"304.32\",\"close\":\"304.77\",\"value\":\"304.77\",\"low\":\"304.32\",\"high\":\"305.34\",\"ts\":\"1765573200\"},{\"volume\":\"1557575\",\"open\":\"304.77\",\"close\":\"304.39\",\"value\":\"304.39\",\"low\":\"304.05\",\"high\":\"304.95\",\"ts\":\"1765659600\"},{\"volume\":\"27376080\",\"open\":\"304.58\",\"close\":\"305.08\",\"value\":\"305.08\",\"low\":\"303.07\",\"high\":\"305.8\",\"ts\":\"1765746000\"},{\"volume\":\"24824720\",\"open\":\"305.07\",\"close\":\"304.78\",\"value\":\"304.78\",\"low\":\"303.53\",\"high\":\"306.2\",\"ts\":\"1765832400\"},{\"volume\":\"30322884\",\"open\":\"304.79\",\"close\":\"303.5\",\"value\":\"303.5\",\"low\":\"301.78\",\"high\":\"305.88\",\"ts\":\"1765918800\"},{\"volume\":\"37117144\",\"open\":\"303.45\",\"close\":\"301.96\",\"value\":\"301.96\",\"low\":\"300.47\",\"high\":\"303.74\",\"ts\":\"1766005200\"},{\"volume\":\"48464900\",\"open\":\"302.8\",\"close\":\"299.87\",\"value\":\"299.87\",\"low\":\"298.51\",\"high\":\"303.25\",\"ts\":\"1766091600\"},{\"volume\":\"1744024\",\"open\":\"300.01\",\"close\":\"300.26\",\"value\":\"300.26\",\"low\":\"299.92\",\"high\":\"300.65\",\"ts\":\"1766178000\"},{\"volume\":\"2495134\",\"open\":\"300.3\",\"close\":\"299.92\",\"value\":\"299.92\",\"low\":\"299.49\",\"high\":\"300.49\",\"ts\":\"1766264400\"},{\"volume\":\"23596570\",\"open\":\"300.38\",\"close\":\"297.72\",\"value\":\"297.72\",\"low\":\"296.84\",\"high\":\"300.48\",\"ts\":\"1766350800\"},{\"volume\":\"15620430\",\"open\":\"298.65\",\"close\":\"300.65\",\"value\":\"300.65\",\"low\":\"297.32\",\"high\":\"301.68\",\"ts\":\"1766437200\"},{\"volume\":\"20631864\",\"open\":\"300.66\",\"close\":\"302.03\",\"value\":\"302.03\",\"low\":\"299.32\",\"high\":\"303.15\",\"ts\":\"1766523600\"},{\"volume\":\"11659403\",\"open\":\"302.31\",\"close\":\"300.26\",\"value\":\"300.26\",\"low\":\"300.07\",\"high\":\"302.72\",\"ts\":\"1766610000\"},{\"volume\":\"24760316\",\"open\":\"300.26\",\"close\":\"302.51\",\"value\":\"302.51\",\"low\":\"300.02\",\"high\":\"302.6\",\"ts\":\"1766696400\"},{\"volume\":\"1827803\",\"open\":\"302.66\",\"close\":\"302.63\",\"value\":\"302.63\",\"low\":\"302.51\",\"high\":\"303.2\",\"ts\":\"1766782800\"},{\"volume\":\"3113900\",\"open\":\"302.6\",\"close\":\"302.55\",\"value\":\"302.55\",\"low\":\"301.37\",\"high\":\"302.83\",\"ts\":\"1766869200\"},{\"volume\":\"51927112\",\"open\":\"303\",\"close\":\"299.7\",\"value\":\"299.7\",\"low\":\"298.5\",\"high\":\"306.2\",\"ts\":\"1766955600\"},{\"volume\":\"19986960\",\"open\":\"300.5\",\"close\":\"299.9\",\"value\":\"299.9\",\"low\":\"299.08\",\"high\":\"300.99\",\"ts\":\"1767042000\"},{\"volume\":\"15436418\",\"open\":\"300\",\"close\":\"298.78\",\"value\":\"298.78\",\"low\":\"296.21\",\"high\":\"300.12\",\"ts\":\"1767560400\"},{\"volume\":\"6964708\",\"open\":\"298.86\",\"close\":\"299.08\",\"value\":\"299.08\",\"low\":\"298.2\",\"high\":\"299.94\",\"ts\":\"1767646800\"},{\"volume\":\"10369894\",\"open\":\"296.85\",\"close\":\"298\",\"value\":\"298\",\"low\":\"296.35\",\"high\":\"298.5\",\"ts\":\"1767819600\"},{\"volume\":\"7607473\",\"open\":\"298.07\",\"close\":\"299.04\",\"value\":\"299.04\",\"low\":\"297.82\",\"high\":\"299.39\",\"ts\":\"1767906000\"},{\"volume\":\"1212401\",\"open\":\"299.02\",\"close\":\"299.16\",\"value\":\"299.16\",\"low\":\"298.5\",\"high\":\"299.3\",\"ts\":\"1768165200\"},{\"volume\":\"18378732\",\"open\":\"299.2\",\"close\":\"297.23\",\"value\":\"297.23\",\"low\":\"296.61\",\"high\":\"301.04\",\"ts\":\"1768251600\"},{\"volume\":\"18334460\",\"open\":\"297.23\",\"close\":\"298.58\",\"value\":\"298.58\",\"low\":\"296.02\",\"high\":\"299.78\",\"ts\":\"1768338000\"},{\"volume\":\"13250411\",\"open\":\"298.25\",\"close\":\"299.16\",\"value\":\"299.16\",\"low\":\"297.4\",\"high\":\"299.8\",\"ts\":\"1768424400\"},{\"volume\":\"20712574\",\"open\":\"299.43\",\"close\":\"301.52\",\"value\":\"301.52\",\"low\":\"298.9\",\"high\":\"301.97\",\"ts\":\"1768510800\"},{\"volume\":\"1061595\",\"open\":\"301.67\",\"close\":\"301.28\",\"value\":\"301.28\",\"low\":\"301\",\"high\":\"301.89\",\"ts\":\"1768597200\"},{\"volume\":\"860536\",\"open\":\"301.28\",\"close\":\"301.86\",\"value\":\"301.86\",\"low\":\"301.1\",\"high\":\"301.89\",\"ts\":\"1768683600\"},{\"volume\":\"22552048\",\"open\":\"300.97\",\"close\":\"303.62\",\"value\":\"303.62\",\"low\":\"300.34\",\"high\":\"304.73\",\"ts\":\"1768770000\"},{\"volume\":\"17136592\",\"open\":\"303.89\",\"close\":\"304.03\",\"value\":\"304.03\",\"low\":\"302.47\",\"high\":\"304.65\",\"ts\":\"1768856400\"},{\"volume\":\"26303634\",\"open\":\"304.1\",\"close\":\"306.49\",\"value\":\"306.49\",\"low\":\"303\",\"high\":\"306.94\",\"ts\":\"1768942800\"},{\"volume\":\"23320212\",\"open\":\"306.6\",\"close\":\"306.22\",\"value\":\"306.22\",\"low\":\"304.22\",\"high\":\"307\",\"ts\":\"1769029200\"},{\"volume\":\"17087320\",\"open\":\"305.96\",\"close\":\"306.88\",\"value\":\"306.88\",\"low\":\"305.3\",\"high\":\"307.36\",\"ts\":\"1769115600\"},{\"volume\":\"3320980\",\"open\":\"306.88\",\"close\":\"306.29\",\"value\":\"306.29\",\"low\":\"305.12\",\"high\":\"307.35\",\"ts\":\"1769202000\"},{\"volume\":\"1513265\",\"open\":\"306.36\",\"close\":\"306.75\",\"value\":\"306.75\",\"low\":\"305.93\",\"high\":\"307.02\",\"ts\":\"1769288400\"},{\"volume\":\"19866064\",\"open\":\"306.6\",\"close\":\"303.17\",\"value\":\"303.17\",\"low\":\"302.7\",\"high\":\"306.65\",\"ts\":\"1769374800\"},{\"volume\":\"403760\",\"open\":\"305.15\",\"close\":\"304.92\",\"value\":\"304.92\",\"low\":\"304.83\",\"high\":\"305.25\",\"ts\":\"1769461200\"},{\"volume\":\"12736685\",\"open\":\"305\",\"close\":\"303.58\",\"value\":\"303.58\",\"low\":\"303.55\",\"high\":\"305.58\",\"ts\":\"1769547600\"},{\"volume\":\"53351992\",\"open\":\"303.6\",\"close\":\"308.52\",\"value\":\"308.52\",\"low\":\"303.59\",\"high\":\"311.5\",\"ts\":\"1769634000\"},{\"volume\":\"23671668\",\"open\":\"308\",\"close\":\"305.62\",\"value\":\"305.62\",\"low\":\"304.5\",\"high\":\"309.08\",\"ts\":\"1769720400\"},{\"volume\":\"1108759\",\"open\":\"305.94\",\"close\":\"305.7\",\"value\":\"305.7\",\"low\":\"305.19\",\"high\":\"306.14\",\"ts\":\"1769806800\"},{\"volume\":\"2359931\",\"open\":\"305.72\",\"close\":\"306.38\",\"value\":\"306.38\",\"low\":\"305.41\",\"high\":\"306.97\",\"ts\":\"1769893200\"},{\"volume\":\"25440400\",\"open\":\"306.49\",\"close\":\"304.16\",\"value\":\"304.16\",\"low\":\"302\",\"high\":\"306.49\",\"ts\":\"1769979600\"},{\"volume\":\"14464001\",\"open\":\"304.5\",\"close\":\"303.81\",\"value\":\"303.81\",\"low\":\"303.03\",\"high\":\"305.2\",\"ts\":\"1770066000\"},{\"volume\":\"19860740\",\"open\":\"303.97\",\"close\":\"303.86\",\"value\":\"303.86\",\"low\":\"303.17\",\"high\":\"305.8\",\"ts\":\"1770152400\"},{\"volume\":\"27536504\",\"open\":\"303.85\",\"close\":\"301.45\",\"value\":\"301.45\",\"low\":\"300.41\",\"high\":\"304.19\",\"ts\":\"1770238800\"},{\"volume\":\"11841971\",\"open\":\"301.45\",\"close\":\"300.61\",\"value\":\"300.61\",\"low\":\"300.52\",\"high\":\"302.5\",\"ts\":\"1770325200\"},{\"volume\":\"1643059\",\"open\":\"301.2\",\"close\":\"301.7\",\"value\":\"301.7\",\"low\":\"301.06\",\"high\":\"302.34\",\"ts\":\"1770411600\"}\\]},{\"range\":\"allTime\",\"tabText\":\"Всё время\",\"data\":\\[{\"value\":\"49.65\",\"ts\":\"1146513600\"},{\"value\":\"47.65\",\"ts\":\"1149105600\"},{\"value\":\"48.31\",\"ts\":\"1151870400\"},{\"value\":\"51\",\"ts\":\"1154808000\"},{\"value\":\"59.96\",\"ts\":\"1157313600\"},{\"value\":\"57.3\",\"ts\":\"1159819200\"},{\"value\":\"63.29\",\"ts\":\"1163361600\"},{\"value\":\"65.47\",\"ts\":\"1165089600\"},{\"value\":\"82.24\",\"ts\":\"1168290000\"},{\"value\":\"89.47\",\"ts\":\"1170795600\"},{\"value\":\"91.72\",\"ts\":\"1173560400\"},{\"value\":\"92.48\",\"ts\":\"1175371200\"},{\"value\":\"102.8\",\"ts\":\"1177963200\"},{\"value\":\"95.66\",\"ts\":\"1181592000\"},{\"value\":\"100.29\",\"ts\":\"1183320000\"},{\"value\":\"102.4\",\"ts\":\"1185998400\"},{\"value\":\"98.24\",\"ts\":\"1188676800\"},{\"value\":\"104.9\",\"ts\":\"1191182400\"},{\"value\":\"105.73\",\"ts\":\"1194724800\"},{\"value\":\"108.28\",\"ts\":\"1197230400\"},{\"value\":\"101.29\",\"ts\":\"1199736000\"},{\"value\":\"84.67\",\"ts\":\"1202241600\"},{\"value\":\"78.37\",\"ts\":\"1205096400\"},{\"value\":\"77.32\",\"ts\":\"1207602000\"},{\"value\":\"80.22\",\"ts\":\"1209934800\"},{\"value\":\"84.5\",\"ts\":\"1212264000\"},{\"value\":\"72.34\",\"ts\":\"1215115200\"},{\"value\":\"63.39\",\"ts\":\"1217966400\"},{\"value\":\"57.39\",\"ts\":\"1220817600\"},{\"value\":\"41.51\",\"ts\":\"1222891200\"},{\"value\":\"28.48\",\"ts\":\"1226001600\"},{\"value\":\"21.91\",\"ts\":\"1228165200\"},{\"value\":\"22.81\",\"ts\":\"1231707600\"},{\"value\":\"14.87\",\"ts\":\"1233781200\"},{\"value\":\"14.95\",\"ts\":\"1236027600\"},{\"value\":\"23.32\",\"ts\":\"1238965200\"},{\"value\":\"29.29\",\"ts\":\"1241211600\"},{\"value\":\"49.95\",\"ts\":\"1244145600\"},{\"value\":\"39.07\",\"ts\":\"1246392000\"},{\"value\":\"46.06\",\"ts\":\"1249243200\"},{\"value\":\"53.7\",\"ts\":\"1252008000\"},{\"value\":\"62.22\",\"ts\":\"1254859200\"},{\"value\":\"66.44\",\"ts\":\"1257022800\"},{\"value\":\"72.34\",\"ts\":\"1259787600\"},{\"value\":\"86.39\",\"ts\":\"1263330000\"},{\"value\":\"79.51\",\"ts\":\"1265490000\"},{\"value\":\"82.87\",\"ts\":\"1267650000\"},{\"value\":\"84.88\",\"ts\":\"1270587600\"},{\"value\":\"75.81\",\"ts\":\"1272916800\"},{\"value\":\"71.14\",\"ts\":\"1275854400\"},{\"value\":\"73.06\",\"ts\":\"1278014400\"},{\"value\":\"85.76\",\"ts\":\"1280865600\"},{\"value\":\"81.81\",\"ts\":\"1283716800\"},{\"value\":\"90.28\",\"ts\":\"1286481600\"},{\"value\":\"102.53\",\"ts\":\"1288641600\"},{\"value\":\"105.56\",\"ts\":\"1291579200\"},{\"value\":\"109.53\",\"ts\":\"1295208000\"},{\"value\":\"104.49\",\"ts\":\"1296594000\"},{\"value\":\"102.57\",\"ts\":\"1299531600\"},{\"value\":\"108.53\",\"ts\":\"1301691600\"},{\"value\":\"97.89\",\"ts\":\"1304625600\"},{\"value\":\"96.59\",\"ts\":\"1306872000\"},{\"value\":\"104.25\",\"ts\":\"1309809600\"},{\"value\":\"89.94\",\"ts\":\"1312660800\"},{\"value\":\"85.34\",\"ts\":\"1315425600\"},{\"value\":\"68.89\",\"ts\":\"1317585600\"},{\"value\":\"82.06\",\"ts\":\"1320523200\"},{\"value\":\"85.99\",\"ts\":\"1323288000\"},{\"value\":\"82.4\",\"ts\":\"1325534400\"},{\"value\":\"93.8\",\"ts\":\"1328385600\"},{\"value\":\"99.6\",\"ts\":\"1331323200\"},{\"value\":\"97.97\",\"ts\":\"1333396800\"},{\"value\":\"88.5\",\"ts\":\"1336248000\"},{\"value\":\"80.58\",\"ts\":\"1338926400\"},{\"value\":\"87.7\",\"ts\":\"1341172800\"},{\"value\":\"91.55\",\"ts\":\"1343937600\"},{\"value\":\"92.8\",\"ts\":\"1346788800\"},{\"value\":\"92.6\",\"ts\":\"1349640000\"},{\"value\":\"91.81\",\"ts\":\"1351713600\"},{\"value\":\"93.81\",\"ts\":\"1354651200\"},{\"value\":\"98.45\",\"ts\":\"1357502400\"},{\"value\":\"107.04\",\"ts\":\"1360267200\"},{\"value\":\"104.11\",\"ts\":\"1362427200\"},{\"value\":\"100.45\",\"ts\":\"1365364800\"},{\"value\":\"100.6\",\"ts\":\"1367438400\"},{\"value\":\"98.75\",\"ts\":\"1370289600\"},{\"value\":\"92.8\",\"ts\":\"1373140800\"},{\"value\":\"93.98\",\"ts\":\"1375905600\"},{\"value\":\"89.5\",\"ts\":\"1378065600\"},{\"value\":\"100.25\",\"ts\":\"1380830400\"},{\"value\":\"103.42\",\"ts\":\"1383768000\"},{\"value\":\"102.45\",\"ts\":\"1385928000\"},{\"value\":\"98.2\",\"ts\":\"1389124800\"},{\"value\":\"94.57\",\"ts\":\"1391284800\"},{\"value\":\"80.47\",\"ts\":\"1394049600\"},{\"value\":\"83.88\",\"ts\":\"1396296000\"},{\"value\":\"71.99\",\"ts\":\"1399147200\"},{\"value\":\"89\",\"ts\":\"1401998400\"},{\"value\":\"85.34\",\"ts\":\"1404331200\"},{\"value\":\"71.6\",\"ts\":\"1407182400\"},{\"value\":\"78.69\",\"ts\":\"1410033600\"},{\"value\":\"74.26\",\"ts\":\"1412107200\"},{\"value\":\"76.29\",\"ts\":\"1414962000\"},{\"value\":\"71.64\",\"ts\":\"1417464000\"},{\"value\":\"65.7\",\"ts\":\"1420574400\"},{\"value\":\"62.41\",\"ts\":\"1423083600\"},{\"value\":\"75.55\",\"ts\":\"1425330000\"},{\"value\":\"68.99\",\"ts\":\"1428267600\"},{\"value\":\"75.19\",\"ts\":\"1431378000\"},{\"value\":\"70.61\",\"ts\":\"1433451600\"},{\"value\":\"71\",\"ts\":\"1435698000\"},{\"value\":\"71.1\",\"ts\":\"1438549200\"},{\"value\":\"73.96\",\"ts\":\"1441314000\"},{\"value\":\"79.65\",\"ts\":\"1444165200\"},{\"value\":\"93.65\",\"ts\":\"1446325200\"},{\"value\":\"104\",\"ts\":\"1449090000\"},{\"value\":\"91.03\",\"ts\":\"1452373200\"},{\"value\":\"94.53\",\"ts\":\"1454446800\"},{\"value\":\"109.47\",\"ts\":\"1457211600\"},{\"value\":\"108.51\",\"ts\":\"1459976400\"},{\"value\":\"120.96\",\"ts\":\"1462309200\"},{\"value\":\"139.97\",\"ts\":\"1465246800\"},{\"value\":\"134.6\",\"ts\":\"1467493200\"},{\"value\":\"137.14\",\"ts\":\"1470258000\"},{\"value\":\"150.64\",\"ts\":\"1473109200\"},{\"value\":\"151.27\",\"ts\":\"1475960400\"},{\"value\":\"142.36\",\"ts\":\"1478034000\"},{\"value\":\"159.81\",\"ts\":\"1480971600\"},{\"value\":\"168.08\",\"ts\":\"1483909200\"},{\"value\":\"172.37\",\"ts\":\"1485982800\"},{\"value\":\"161.03\",\"ts\":\"1488834000\"},{\"value\":\"155.2\",\"ts\":\"1491685200\"},{\"value\":\"165.65\",\"ts\":\"1493845200\"},{\"value\":\"151.8\",\"ts\":\"1496869200\"},{\"value\":\"149.4\",\"ts\":\"1499115600\"},{\"value\":\"172.71\",\"ts\":\"1501966800\"},{\"value\":\"184.51\",\"ts\":\"1504731600\"},{\"value\":\"192.86\",\"ts\":\"1506891600\"},{\"value\":\"194.1\",\"ts\":\"1509656400\"},{\"value\":\"220.26\",\"ts\":\"1512594000\"},{\"value\":\"231.45\",\"ts\":\"1514926800\"},{\"value\":\"260.39\",\"ts\":\"1517864400\"},{\"value\":\"276.55\",\"ts\":\"1520110800\"},{\"value\":\"261.73\",\"ts\":\"1522875600\"},{\"value\":\"229.95\",\"ts\":\"1525640400\"},{\"value\":\"212.1\",\"ts\":\"1528405200\"},{\"value\":\"221.13\",\"ts\":\"1530478800\"},{\"value\":\"202.25\",\"ts\":\"1533243600\"},{\"value\":\"179.13\",\"ts\":\"1536094800\"},{\"value\":\"192.39\",\"ts\":\"1538946000\"},{\"value\":\"188.7\",\"ts\":\"1541019600\"},{\"value\":\"195.97\",\"ts\":\"1543957200\"},{\"value\":\"196.8\",\"ts\":\"1547067600\"},{\"value\":\"215.66\",\"ts\":\"1549227600\"},{\"value\":\"205.49\",\"ts\":\"1552165200\"},{\"value\":\"219.21\",\"ts\":\"1554238800\"},{\"value\":\"232.43\",\"ts\":\"1557090000\"},{\"value\":\"248.29\",\"ts\":\"1559854800\"},{\"value\":\"242.94\",\"ts\":\"1562619600\"},{\"value\":\"222.58\",\"ts\":\"1565125200\"},{\"value\":\"230.39\",\"ts\":\"1567630800\"},{\"value\":\"222.76\",\"ts\":\"1570136400\"},{\"value\":\"238.5\",\"ts\":\"1572901200\"},{\"value\":\"231.59\",\"ts\":\"1575406800\"},{\"value\":\"258.81\",\"ts\":\"1578430800\"},{\"value\":\"252.11\",\"ts\":\"1580936400\"},{\"value\":\"203.66\",\"ts\":\"1583787600\"},{\"value\":\"200.29\",\"ts\":\"1586293200\"},{\"value\":\"196.02\",\"ts\":\"1588885200\"},{\"value\":\"217.23\",\"ts\":\"1591650000\"},{\"value\":\"209.69\",\"ts\":\"1593637200\"},{\"value\":\"232.65\",\"ts\":\"1597093200\"},{\"value\":\"218\",\"ts\":\"1599598800\"},{\"value\":\"207.97\",\"ts\":\"1602104400\"},{\"value\":\"228.05\",\"ts\":\"1604869200\"},{\"value\":\"275.41\",\"ts\":\"1607374800\"},{\"value\":\"289.49\",\"ts\":\"1610312400\"},{\"value\":\"268.98\",\"ts\":\"1612818000\"},{\"value\":\"273.58\",\"ts\":\"1614546000\"},{\"value\":\"281.07\",\"ts\":\"1617915600\"},{\"value\":\"307.16\",\"ts\":\"1620680400\"},{\"value\":\"314.88\",\"ts\":\"1623186000\"},{\"value\":\"304.06\",\"ts\":\"1625605200\"},{\"value\":\"309.89\",\"ts\":\"1627938000\"},{\"value\":\"329.37\",\"ts\":\"1630875600\"},{\"value\":\"345.85\",\"ts\":\"1633294800\"},{\"value\":\"370.96\",\"ts\":\"1635714000\"},{\"value\":\"320.55\",\"ts\":\"1638478800\"},{\"value\":\"305.47\",\"ts\":\"1641157200\"},{\"value\":\"264.7\",\"ts\":\"1643662800\"},{\"value\":\"136.24\",\"ts\":\"1648069200\"},{\"value\":\"154.5\",\"ts\":\"1648760400\"},{\"value\":\"123.2\",\"ts\":\"1651611600\"},{\"value\":\"119.21\",\"ts\":\"1654203600\"},{\"value\":\"131.43\",\"ts\":\"1656882000\"},{\"value\":\"127.34\",\"ts\":\"1659301200\"},{\"value\":\"143.8\",\"ts\":\"1662066000\"},{\"value\":\"110.55\",\"ts\":\"1664830800\"},{\"value\":\"127.05\",\"ts\":\"1667260800\"},{\"value\":\"142\",\"ts\":\"1670198400\"},{\"value\":\"141.78\",\"ts\":\"1672704000\"},{\"value\":\"167.09\",\"ts\":\"1675641600\"},{\"value\":\"171.84\",\"ts\":\"1678060800\"},{\"value\":\"214.83\",\"ts\":\"1680555600\"},{\"volume\":\"242.5\",\"open\":\"242.55\",\"close\":\"242.62\",\"value\":\"242.62\",\"low\":\"242.5\",\"high\":\"242.7\",\"ts\":\"1682974800\"},{\"volume\":\"237.1\",\"open\":\"237.2\",\"close\":\"237.12\",\"value\":\"237.12\",\"low\":\"237.1\",\"high\":\"237.21\",\"ts\":\"1685912400\"},{\"volume\":\"68020\",\"open\":\"243.29\",\"close\":\"243.33\",\"value\":\"243.33\",\"low\":\"243.22\",\"high\":\"243.33\",\"ts\":\"1688331600\"},{\"volume\":\"61110\",\"open\":\"264.09\",\"close\":\"264.12\",\"value\":\"264.12\",\"low\":\"264.01\",\"high\":\"264.16\",\"ts\":\"1691096400\"},{\"volume\":\"19780\",\"open\":\"264.97\",\"close\":\"265\",\"value\":\"265\",\"low\":\"264.97\",\"high\":\"265.02\",\"ts\":\"1693515600\"},{\"volume\":\"7600\",\"open\":\"259.71\",\"close\":\"259.65\",\"value\":\"259.65\",\"low\":\"259.65\",\"high\":\"259.71\",\"ts\":\"1696280400\"},{\"volume\":\"43870\",\"open\":\"273.37\",\"close\":\"273.42\",\"value\":\"273.42\",\"low\":\"273.37\",\"high\":\"273.44\",\"ts\":\"1699218000\"},{\"volume\":\"19040\",\"open\":\"270.79\",\"close\":\"270.96\",\"value\":\"270.96\",\"low\":\"270.71\",\"high\":\"270.97\",\"ts\":\"1701637200\"},{\"volume\":\"2690\",\"open\":\"274.61\",\"close\":\"274.56\",\"value\":\"274.56\",\"low\":\"274.56\",\"high\":\"274.62\",\"ts\":\"1704229200\"},{\"volume\":\"14150\",\"open\":\"277.85\",\"close\":\"277.84\",\"value\":\"277.84\",\"low\":\"277.75\",\"high\":\"277.85\",\"ts\":\"1707080400\"},{\"volume\":\"24250\",\"open\":\"295.37\",\"close\":\"295.38\",\"value\":\"295.38\",\"low\":\"295.36\",\"high\":\"295.44\",\"ts\":\"1709240400\"},{\"volume\":\"25060\",\"open\":\"300.35\",\"close\":\"300.38\",\"value\":\"300.38\",\"low\":\"300.26\",\"high\":\"300.38\",\"ts\":\"1712005200\"},{\"volume\":\"24760\",\"open\":\"305.98\",\"close\":\"306.01\",\"value\":\"306.01\",\"low\":\"305.97\",\"high\":\"306.11\",\"ts\":\"1714942800\"},{\"volume\":\"16340\",\"open\":\"311\",\"close\":\"310.95\",\"value\":\"310.95\",\"low\":\"310.92\",\"high\":\"311\",\"ts\":\"1717362000\"},{\"volume\":\"2040\",\"open\":\"327.07\",\"close\":\"327.1\",\"value\":\"327.1\",\"low\":\"327.03\",\"high\":\"327.1\",\"ts\":\"1719781200\"},{\"volume\":\"29560\",\"open\":\"286.03\",\"close\":\"286.04\",\"value\":\"286.04\",\"low\":\"285.98\",\"high\":\"286.27\",\"ts\":\"1722546000\"},{\"volume\":\"18190\",\"open\":\"243.95\",\"close\":\"244.04\",\"value\":\"244.04\",\"low\":\"243.88\",\"high\":\"244.06\",\"ts\":\"1725310800\"},{\"volume\":\"21970\",\"open\":\"266.3\",\"close\":\"266.29\",\"value\":\"266.29\",\"low\":\"266.18\",\"high\":\"266.38\",\"ts\":\"1727730000\"},{\"volume\":\"11600\",\"open\":\"239.01\",\"close\":\"238.97\",\"value\":\"238.97\",\"low\":\"238.97\",\"high\":\"239.02\",\"ts\":\"1730494800\"},{\"volume\":\"45322872\",\"open\":\"235.29\",\"close\":\"230.8\",\"value\":\"230.8\",\"low\":\"230.26\",\"high\":\"235.97\",\"ts\":\"1733173200\"},{\"volume\":\"43086896\",\"open\":\"280\",\"close\":\"272.25\",\"value\":\"272.25\",\"low\":\"271.8\",\"high\":\"280.41\",\"ts\":\"1735851600\"},{\"volume\":\"23063460\",\"open\":\"280.24\",\"close\":\"277.4\",\"value\":\"277.4\",\"low\":\"275.7\",\"high\":\"281.41\",\"ts\":\"1738616400\"},{\"volume\":\"1138430\",\"open\":\"309.84\",\"close\":\"310.11\",\"value\":\"310.11\",\"low\":\"309.47\",\"high\":\"310.94\",\"ts\":\"1740776400\"},{\"volume\":\"46088364\",\"open\":\"310.5\",\"close\":\"303.24\",\"value\":\"303.24\",\"low\":\"302.7\",\"high\":\"312.9\",\"ts\":\"1743454800\"},{\"volume\":\"19751770\",\"open\":\"307.8\",\"close\":\"299.96\",\"value\":\"299.96\",\"low\":\"299.7\",\"high\":\"307.8\",\"ts\":\"1746133200\"},{\"volume\":\"11904960\",\"open\":\"308.69\",\"close\":\"303.14\",\"value\":\"303.14\",\"low\":\"300.51\",\"high\":\"308.69\",\"ts\":\"1748725200\"},{\"volume\":\"21463030\",\"open\":\"316.87\",\"close\":\"318.42\",\"value\":\"318.42\",\"low\":\"316.77\",\"high\":\"319.6\",\"ts\":\"1751317200\"},{\"volume\":\"25320044\",\"open\":\"305.41\",\"close\":\"304.22\",\"value\":\"304.22\",\"low\":\"302.89\",\"high\":\"307.5\",\"ts\":\"1753995600\"},{\"volume\":\"11045087\",\"open\":\"310.86\",\"close\":\"309.2\",\"value\":\"309.2\",\"low\":\"308.82\",\"high\":\"312.5\",\"ts\":\"1756674000\"},{\"volume\":\"22897706\",\"open\":\"288.88\",\"close\":\"286.4\",\"value\":\"286.4\",\"low\":\"285.11\",\"high\":\"290.39\",\"ts\":\"1759266000\"},{\"volume\":\"12822737\",\"open\":\"292\",\"close\":\"293.7\",\"value\":\"293.7\",\"low\":\"290.35\",\"high\":\"294.42\",\"ts\":\"1761944400\"},{\"volume\":\"20791152\",\"open\":\"305.48\",\"close\":\"305.2\",\"value\":\"305.2\",\"low\":\"303.01\",\"high\":\"306.48\",\"ts\":\"1764536400\"},{\"volume\":\"15436418\",\"open\":\"300\",\"close\":\"298.78\",\"value\":\"298.78\",\"low\":\"296.21\",\"high\":\"300.12\",\"ts\":\"1767560400\"},{\"volume\":\"2359931\",\"open\":\"305.72\",\"close\":\"306.38\",\"value\":\"306.38\",\"low\":\"305.41\",\"high\":\"306.97\",\"ts\":\"1769893200\"}\\]}\\],\"initialActiveTab\":\"month\",\"assetName\":\"СберБанк\",\"ticker\":\"SBER\",\"gallery\":\\[{\"image\":\"https:\/\/yastatic.net\/s3\/fintech-icons\/1\/i\/YNDX\\_v2.svg\",\"name\":\"Яндекс\",\"price\":\"4 599,5 ₽\",\"ticker\":\"YDEX\",\"instrument\\_id\":\"9884\",\"chartValues\":{\"weekValue\":\\[4750,4749.5,4744,4750,4760,4739,4767.5,4735,4735,4737,4742.5,4698,4697.5,4655,4618,4619.5,4650,4621.5,4595.5,4600,4606,4599.5\\],\"halfYearValue\":\\[4300,4300,4410,4410,4282.5,4282.5,4108.5,4108.5,3806.5,3806.5,3972,3972,3883,3883,4346,4346,4534,4534,4757,4757,4599.5,4599.5\\],\"allTimeValue\":\\[4148.5,3975,3872.5,4550,4529,4476,4252.5,4060,4172,4072,4060,4300,4410,4282.5,4108.5,3806.5,3972,3883,4346,4534,4757,4599.5\\],\"monthValue\":\\[4414.5,4422.5,4486,4542,4555,4626,4633,4658,4757,4741.5,4756,4779.5,4740,4731,4735.5,4735,4749.5,4753,4737,4695,4604.5,4599.5\\],\"yearValue\":\\[4200,4423,4673.5,4088,4313.5,3997,3992.5,3980,4167,4242,4159,4438.5,4290,4108.5,3918,3914,4049,4185.5,4324,4498,4756,4599.5\\],\"dayValue\":\\[4596,4591.5,4595.5,4603,4599.5,4597.5,4600,4600,4601.5,4599,4605,4608,4608.5,4606.5,4605.5,4608,4608,4609.5,4608.5,4607.5,4603.5,4599.5\\],\"quarterValue\":\\[3972,3972,3972,3883,3883,3883,3883,4346,4346,4346,4346,4534,4534,4534,4534,4757,4757,4757,4757,4599.5,4599.5,4599.5\\]},\"url\":\"\/finance\/quote\/moex\/YDEX\",\"deltaByPeriod\":{\"dayDelta\":{\"absoluteDelta\":\"−5 ₽\",\"relativeDelta\":\"−0,11%\",\"direction\":\"negative\"},\"weekDelta\":{\"absoluteDelta\":\"−150,50 ₽\",\"relativeDelta\":\"−3,17%\",\"direction\":\"negative\"},\"monthDelta\":{\"absoluteDelta\":\"185 ₽\",\"relativeDelta\":\"4,19%\",\"direction\":\"positive\"},\"yearDelta\":{\"absoluteDelta\":\"399,50 ₽\",\"relativeDelta\":\"9,51%\",\"direction\":\"positive\"},\"allTimeDelta\":{\"absoluteDelta\":\"451 ₽\",\"relativeDelta\":\"10,87%\",\"direction\":\"positive\"}}},{\"image\":\"https:\/\/yastatic.net\/s3\/fintech-icons\/1\/i\/GAZP.svg\",\"name\":\"Газпром\",\"price\":\"125,69 ₽\",\"ticker\":\"GAZP\",\"instrument\\_id\":\"7894\",\"chartValues\":{\"weekValue\":\\[127.63,127.49,127.88,126.53,127.2,127.37,128.15,127.34,127.6,127.27,128.19,127.71,126.6,126.21,125.62,125.44,125.5,125.41,125.61,125.35,125.77,125.69\\],\"halfYearValue\":\\[126.5,126.5,126.5,126.5,120.11,120.11,120.11,120.11,120.11,120.11,120.11,127.8,127.8,127.8,127.8,127.8,127.8,127.8,125.69,125.69,125.69,125.69\\],\"allTimeValue\":\\[275.36,352.3,174.3,163.22,194.06,109,143.39,138,118.7,164.85,184.3,326.43,191.4,179.5,163.22,133.97,168.33,130.87,126.5,120.11,127.8,125.69\\],\"monthValue\":\\[122.21,123.23,120.27,121.47,122,123.5,123.85,123.14,126.62,125.74,127.6,127.2,125.6,128.27,129.35,127.6,127.68,127.84,127.27,126.8,125.53,125.69\\],\"yearValue\":\\[141.9,170.87,168.52,126.7,145,142.9,127.41,122.84,127.1,121.63,121.34,137.81,132.18,120.44,119.17,120.9,119.34,124.06,129.12,125.36,127.6,125.69\\],\"dayValue\":\\[125.45,125.27,125.36,125.34,125.29,125.33,125.33,125.36,125.38,125.37,125.53,125.59,125.64,125.76,125.78,125.75,125.74,125.66,125.68,125.75,125.66,125.69\\],\"quarterValue\":\\[120.11,120.11,120.11,120.11,120.11,120.11,127.8,127.8,127.8,127.8,127.8,127.8,127.8,127.8,127.8,127.8,125.69,125.69,125.69,125.69,125.69,125.69\\]},\"url\":\"\/finance\/quote\/moex\/GAZP\",\"deltaByPeriod\":{\"dayDelta\":{\"absoluteDelta\":\"0,16 ₽\",\"relativeDelta\":\"0,13%\",\"direction\":\"positive\"},\"weekDelta\":{\"absoluteDelta\":\"−1,94 ₽\",\"relativeDelta\":\"−1,52%\",\"direction\":\"negative\"},\"monthDelta\":{\"absoluteDelta\":\"3,48 ₽\",\"relativeDelta\":\"2,85%\",\"direction\":\"positive\"},\"yearDelta\":{\"absoluteDelta\":\"−16,21 ₽\",\"relativeDelta\":\"−11,42%\",\"direction\":\"negative\"},\"allTimeDelta\":{\"absoluteDelta\":\"−149,67 ₽\",\"relativeDelta\":\"−54,35%\",\"direction\":\"negative\"}}},{\"image\":\"https:\/\/yastatic.net\/s3\/fintech-icons\/1\/i\/t-bank.svg\",\"name\":\"Т-Технологии\",\"price\":\"3 294 ₽\",\"ticker\":\"T\",\"instrument\\_id\":\"8929\",\"chartValues\":{\"weekValue\":\\[3335.8,3335.2,3339.6,3328.6,3327,3323.8,3338.6,3362.4,3355.8,3355.6,3372.6,3362.8,3337.2,3332,3342.4,3304,3310.6,3308.8,3292.4,3294.2,3294.6,3294\\],\"halfYearValue\":\\[3351,3351,3410.4,3410.4,3410.4,3410.4,3069,3069,3069,2954,2954,2954,2954,3116.6,3116.6,3116.6,3267,3267,3267,3267,3294,3294\\],\"allTimeValue\":\\[1200,1835.8,6637.2,5005,1884.5,2461,2892,3267.5,3012,2617.5,2637,3383.2,3096.6,3158.4,3138.2,3351,3410.4,3069,2954,3116.6,3267,3294\\],\"monthValue\":\\[3236.2,3240.2,3199,3204.4,3216.8,3264.8,3264,3289.8,3339,3327.6,3334.6,3335.8,3313.6,3340.2,3377,3331.8,3334.8,3328.8,3355.6,3340,3284.6,3294\\],\"yearValue\":\\[3105,3287.6,3564.8,3040,3225,3055.2,3023.2,3154,3272,3243,3167.8,3401,3310,3170.6,3045.8,2960,2962.6,3116.6,3239.2,3280,3334.6,3294\\],\"dayValue\":\\[3293.6,3295.8,3297.2,3298,3297,3293.2,3292.8,3292.6,3293.4,3290.4,3288.6,3290,3291.8,3292.8,3293,3293.8,3294.6,3294.2,3295,3291.8,3292.6,3294\\],\"quarterValue\":\\[2954,2954,2954,2954,3116.6,3116.6,3116.6,3116.6,3116.6,3116.6,3116.6,3267,3267,3267,3267,3267,3267,3267,3294,3294,3294,3294\\]},\"url\":\"\/finance\/quote\/moex\/T\",\"deltaByPeriod\":{\"dayDelta\":{\"absoluteDelta\":\"9,40 ₽\",\"relativeDelta\":\"0,29%\",\"direction\":\"positive\"},\"weekDelta\":{\"absoluteDelta\":\"−41,80 ₽\",\"relativeDelta\":\"−1,25%\",\"direction\":\"negative\"},\"monthDelta\":{\"absoluteDelta\":\"57,80 ₽\",\"relativeDelta\":\"1,79%\",\"direction\":\"positive\"},\"yearDelta\":{\"absoluteDelta\":\"189 ₽\",\"relativeDelta\":\"6,09%\",\"direction\":\"positive\"},\"allTimeDelta\":{\"absoluteDelta\":\"2 094 ₽\",\"relativeDelta\":\"174,5%\",\"direction\":\"positive\"}}},{\"image\":\"https:\/\/yastatic.net\/s3\/fintech-icons\/1\/i\/MTLR.svg\",\"name\":\"Мечел\",\"price\":\"73,35 ₽\",\"ticker\":\"MTLR\",\"instrument\\_id\":\"7983\",\"chartValues\":{\"weekValue\":\\[74.7,74.56,74.8,73.97,73.84,74.18,74.62,74.68,74.05,74.25,75.29,74.95,74.06,73.87,73.6,73.68,73.6,74.2,73.19,73.49,73.32,73.35\\],\"halfYearValue\":\\[90.12,90.12,90.12,90.12,69.31,69.31,69.31,69.31,69.31,69.31,69.31,73.91,73.91,73.91,73.91,73.91,73.91,73.91,73.35,73.35,73.35,73.35\\],\"allTimeValue\":\\[114,847,676,217,63.8,61.99,61.22,148.95,90.91,54.6,81.33,131.7,103.96,209.19,226.53,105.33,98.79,84.68,90.12,69.31,73.91,73.35\\],\"monthValue\":\\[70.35,71.28,70.8,71.94,71.88,74.05,74.14,74.01,74.73,73.68,73.79,73.92,72.99,73.99,75.86,74.52,74.78,74.31,74.25,74.16,73.37,73.35\\],\"yearValue\":\\[106.93,114.45,121.89,98.28,98.56,90.59,84.06,84.46,82.09,87.29,85.09,91.02,79.92,72.2,69.31,68.34,66.55,70.17,77.23,73.57,73.79,73.35\\],\"dayValue\":\\[73.11,72.98,73.38,73.29,73.48,73.3,73.41,73.48,73.52,73.48,73.49,73.52,73.49,73.52,73.52,73.27,73.27,73.42,73.41,73.41,73.38,73.35\\],\"quarterValue\":\\[69.31,69.31,69.31,69.31,69.31,69.31,73.91,73.91,73.91,73.91,73.91,73.91,73.91,73.91,73.91,73.91,73.35,73.35,73.35,73.35,73.35,73.35\\]},\"url\":\"\/finance\/quote\/moex\/MTLR\",\"deltaByPeriod\":{\"dayDelta\":{\"absoluteDelta\":\"−0,020004 ₽\",\"relativeDelta\":\"−0,03%\",\"direction\":\"negative\"},\"weekDelta\":{\"absoluteDelta\":\"−1,35 ₽\",\"relativeDelta\":\"−1,81%\",\"direction\":\"negative\"},\"monthDelta\":{\"absoluteDelta\":\"3 ₽\",\"relativeDelta\":\"4,26%\",\"direction\":\"positive\"},\"yearDelta\":{\"absoluteDelta\":\"−33,58 ₽\",\"relativeDelta\":\"−31,4%\",\"direction\":\"negative\"},\"allTimeDelta\":{\"absoluteDelta\":\"−40,65 ₽\",\"relativeDelta\":\"−35,66%\",\"direction\":\"negative\"}}},{\"image\":\"https:\/\/yastatic.net\/s3\/fintech-icons\/1\/i\/SBER\\_v2.svg\",\"name\":\"СберБанк\",\"price\":\"301,7 ₽\",\"ticker\":\"SBER\",\"instrument\\_id\":\"8044\",\"chartValues\":{\"weekValue\":\\[305.64,305.65,306.4,304.69,303.2,303.64,304.73,303.63,304.2,303.81,305.58,304.7,303.63,303.5,301.53,301.26,301.45,301.67,301.18,300.83,301.9,301.7\\],\"halfYearValue\":\\[317.82,316.5,311.79,309.49,307.11,294.84,291.08,290.56,283.3,295.47,291.89,300.46,299.44,299.53,307.22,305.08,297.72,299.9,299.16,306.88,305.62,301.7\\],\"allTimeValue\":\\[49.65,99.27,44.36,102.6,100.1,92.8,74.98,101.5,144.97,196.17,200.29,326.25,133.3,221.87,275.84,262.03,324.06,302.66,310.83,291.69,305.23,301.7\\],\"monthValue\":\\[298,299.04,297.23,298.58,299.16,301.28,301.86,303.62,306.49,306.22,306.88,306.75,303.17,304.92,308.52,305.62,305.7,304.16,303.81,303.86,300.61,301.7\\],\"yearValue\":\\[285.81,309.63,324.06,285.35,312.25,302.15,298.7,312,315.95,319.99,303.3,316.5,309.49,294.84,290.56,295.47,300.46,299.53,305.08,299.9,306.88,301.7\\],\"dayValue\":\\[300.98,300.79,300.82,300.89,301.09,300.88,300.9,300.76,300.81,300.82,301.38,301.5,301.86,301.78,301.9,302,301.89,301.98,301.83,301.86,301.67,301.7\\],\"quarterValue\":\\[297.97,299.09,297,307.89,304.96,305.23,302.85,306.39,304.77,304.78,300.26,302.03,302.55,298.78,299.16,301.52,303.62,306.88,304.92,305.7,303.81,301.7\\]},\"url\":\"\/finance\/quote\/moex\/SBER\",\"deltaByPeriod\":{\"dayDelta\":{\"absoluteDelta\":\"1,09 ₽\",\"relativeDelta\":\"0,36%\",\"direction\":\"positive\"},\"weekDelta\":{\"absoluteDelta\":\"−3,94 ₽\",\"relativeDelta\":\"−1,29%\",\"direction\":\"negative\"},\"monthDelta\":{\"absoluteDelta\":\"3,70 ₽\",\"relativeDelta\":\"1,24%\",\"direction\":\"positive\"},\"yearDelta\":{\"absoluteDelta\":\"15,89 ₽\",\"relativeDelta\":\"5,56%\",\"direction\":\"positive\"},\"allTimeDelta\":{\"absoluteDelta\":\"252,05 ₽\",\"relativeDelta\":\"507,66%\",\"direction\":\"positive\"}}}\\],\"showTickersList\":true,\"stockExchange\":{\"name\":\"MOEX\",\"status\":\"opened\",\"openingTimeText\":\"Закрыто до 03 авг., 15:00\"},\"updatedTime\":\"17:15\",\"dateInfo\":\"07.02.2026\",\"isHideTime\":false,\"itemsListEmpty\":false,\"currencyCode\":\"RUB\",\"price\":\"301,70 ₽\",\"moreButtonText\":\"Купить акции\",\"currentYear\":2026,\"decimalSeparator\":\",\",\"disclaimerTitle\":\"Условия предоставления данных\",\"disclaimerBody\":\"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.\",\"disclaimerType\":\"default\",\"disclaimer\":{\"text\":\"Данные поставляются с задержкой в 15 минут.\"},\"hiddenText\":\"Биржа MOEX, время открытия 17:15, дата 07.02.2026\",\"logo\":\"https:\/\/yastatic.net\/s3\/fintech-icons\/1\/i\/SBER\\_v2.svg\",\"chartLabelSize\":\"12px\",\"roundedValues\":true,\"instrument\\_id\":\"8044\",\"animationChart\":true,\"language\":\"ru\",\"deltaByPeriod\":{\"dayDelta\":{\"absoluteDelta\":\"1,09 ₽\",\"relativeDelta\":\"0,36%\",\"direction\":\"positive\"},\"weekDelta\":{\"absoluteDelta\":\"−3,94 ₽\",\"relativeDelta\":\"−1,29%\",\"direction\":\"negative\"},\"monthDelta\":{\"absoluteDelta\":\"3,70 ₽\",\"relativeDelta\":\"1,24%\",\"direction\":\"positive\"},\"yearDelta\":{\"absoluteDelta\":\"15,89 ₽\",\"relativeDelta\":\"5,56%\",\"direction\":\"positive\"},\"allTimeDelta\":{\"absoluteDelta\":\"252,05 ₽\",\"relativeDelta\":\"507,66%\",\"direction\":\"positive\"}},\"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\":\"9wcgUgx4kOe74qvPxjQhHQ==\",\"baobab\":{\"parentNode\":{\"context\":{\"genInfo\":{\"prefix\":\"1jxew03-0-1\"},\"ui\":\"desktop\",\"service\":\"finance\",\"fast\":{\"name\":\"stocks\"}}}}},\"type\":\"stocks\"},\"1jxe3\":{\"state\":{\"items\":\\[{\"subtitle\":\"505 предложений от 86 банков\",\"text\":\"505 предложений от 86 банков\",\"buttonText\":\"Подобрать\",\"title\":\"Вклады до 31%\",\"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=1770474864605927-7552235419070394311-balancer-l7leveler-kubr-yp-sas-231-BAL\"},{\"subtitle\":\"До 35 месяцев без процентов\",\"text\":\"До 35 месяцев без процентов\",\"buttonText\":\"Подобрать\",\"title\":\"Кредитные карты\",\"type\":\"creditcard\",\"iconType\":\"сreditCard\",\"banksIcons\":\\[\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5402360\/finance\\_IUd5m24Qv7gQJnm9li7R\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_MIhg0IEbzN3ZpYwrUL4r\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5710903\/finance\\_UtArE6Dq5sBNIDURSTTc\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5710903\/finance\\_Z5HmhYOEQQmNSwZMFcew\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5710903\/finance\\_NlnPwutur3mxY8yBX3ao\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_ESy0ZqMNh4cNdJeMnep7\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_2Eo4pjKDUMUmPnNXV1XT\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_vuGUdXxi6n9Wfxj5EYRs\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5710903\/finance\\_V5Cd3skkrRBEnOekxRyL\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5710903\/finance\\_4ch9NgR886NVNbpwIpBl\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5710903\/finance\\_qLymF3bUfKAUmObPh6xy\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/4968974\/finance\\_yfXnSwm4fgUL4xpOgyVY\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_LLCTs52Hjm8eBCqKTtq2\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5710903\/finance\\_1oS7aoz7pCc6i1TtafDM\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5710903\/finance\\_piT63tijpaI6tt7otIQN\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5710903\/finance\\_oleCGH0TPA6KFhKRfPjc\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_1u7S1x3yGKQQYWHYuU3t\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5710903\/finance\\_BF9Zpx82GAyLvdEm2WCs\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_GpE5COjaZxBMdu1WzFiK\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_H6YwTnqEpim8dBHAG9Ex\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_eIH8J4Glgzpczwij6ywH\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_cIcbxF8Q01XlrV1Azs0X\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_vZUazPxd7L8vSzMzZhzN\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5458967\/finance\\_AOl9SuiC1cohxpU0q1Sw\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_HGnHSFOhzAExCl3yT6Eq\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_JWjx9tqLEmV2Tt8LNgHR\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/4968974\/finance\\_26fWzpMNYGzn9LyDJo82\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5710903\/finance\\_K7K1CuU2Lru0IMSncUxy\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_QV7rabv3OC2df2u8TrRm\/105x105\"\\],\"url\":\"\/finance\/creditcard\"},{\"subtitle\":\"Кешбэк, до 16% на остаток\",\"text\":\"Бесплатное обслуживание, кешбэк, до 16% на остаток\",\"buttonText\":\"Подобрать\",\"title\":\"Дебетовые карты\",\"type\":\"debitcard\",\"iconType\":\"debitCard\",\"banksIcons\":\\[\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_1u7S1x3yGKQQYWHYuU3t\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_ESy0ZqMNh4cNdJeMnep7\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_cIcbxF8Q01XlrV1Azs0X\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_JWjx9tqLEmV2Tt8LNgHR\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5458967\/finance\\_AOl9SuiC1cohxpU0q1Sw\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_L422wA8UIMH6eEh6iC6n\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5710903\/finance\\_UtArE6Dq5sBNIDURSTTc\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_LLCTs52Hjm8eBCqKTtq2\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5710903\/finance\\_Z5HmhYOEQQmNSwZMFcew\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5710903\/finance\\_BF9Zpx82GAyLvdEm2WCs\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/4968974\/finance\\_yfXnSwm4fgUL4xpOgyVY\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_HGnHSFOhzAExCl3yT6Eq\/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\/6118978\/finance\\_2Eo4pjKDUMUmPnNXV1XT\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_7yxaDaFCXDxWxcoTuzxi\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5392786\/finance\\_VFHYta8u0Dygc8rfpenC\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/4968974\/finance\\_icHsYUIz2dSlwWrRi940\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_QV7rabv3OC2df2u8TrRm\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5710903\/finance\\_piT63tijpaI6tt7otIQN\/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\\_GpE5COjaZxBMdu1WzFiK\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/4968974\/finance\\_26fWzpMNYGzn9LyDJo82\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5710903\/finance\\_V5Cd3skkrRBEnOekxRyL\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_vZUazPxd7L8vSzMzZhzN\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_RLR1ojbpXjKXN8wdNXXs\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5710903\/finance\\_qLymF3bUfKAUmObPh6xy\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_H6YwTnqEpim8dBHAG9Ex\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5402360\/finance\\_IUd5m24Qv7gQJnm9li7R\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/9811071\/finance\\_HmIYknD85PlikIkbb4EL\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5710903\/finance\\_K7K1CuU2Lru0IMSncUxy\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_k0wr9o5HgfLAQ5avASXL\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5458967\/finance\\_v8qDVpmCzCJ1u8CjVbns\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_vuGUdXxi6n9Wfxj5EYRs\/105x105\"\\],\"url\":\"\/finance\/debitcard\"},{\"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\\_QV7rabv3OC2df2u8TrRm\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_ESy0ZqMNh4cNdJeMnep7\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5710903\/finance\\_UfWecic0TTgzmY2kvy6e\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5710903\/finance\\_uZJVR47yKeMu9E1k06lN\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_JWjx9tqLEmV2Tt8LNgHR\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5710903\/finance\\_BF9Zpx82GAyLvdEm2WCs\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5710903\/finance\\_YlFDSSYhPo52fe51Ik9Q\/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\/4968974\/finance\\_26fWzpMNYGzn9LyDJo82\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5710903\/finance\\_1oS7aoz7pCc6i1TtafDM\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_MIhg0IEbzN3ZpYwrUL4r\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5710903\/finance\\_RZ9TiWrmOyyEetRwws1j\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5710903\/finance\\_4ch9NgR886NVNbpwIpBl\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_lc0xmcMFbMib5t9EbrEW\/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\\_gpWGbXYSrVMRnJtOIuYX\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_HGnHSFOhzAExCl3yT6Eq\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_bRuHaWOt2U4v2leVCIa0\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_GpE5COjaZxBMdu1WzFiK\/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\\_qLymF3bUfKAUmObPh6xy\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5458967\/finance\\_AOl9SuiC1cohxpU0q1Sw\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_1u7S1x3yGKQQYWHYuU3t\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_Cn88kX3YhYORp0hPmKr3\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5710903\/finance\\_piT63tijpaI6tt7otIQN\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5710903\/finance\\_u6b3tl37GAvQqcsGxFBC\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_pzn8pkCzOIQJ8nl0I27a\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/6118978\/finance\\_prbNH09SXKvXwUOOWZtj\/105x105\",\"https:\/\/avatars.mds.yandex.net\/get-unisearch\/5710903\/finance\\_Z5HmhYOEQQmNSwZMFcew\/105x105\"\\],\"url\":\"\/finance\/mortgage?unifilter=KghCBHJhdGVIAA==\"}\\],\"title\":\"Смотрите также\",\"isPromo\":true,\"listing\":true,\"baobab\":{\"parentNode\":{\"context\":{\"genInfo\":{\"prefix\":\"1jxew04-0-1\"},\"ui\":\"desktop\",\"service\":\"finance\",\"fast\":{\"name\":\"finance\",\"subtype\":\"main\"}}}}},\"type\":\"finance\",\"subtype\":\"main\"},\"1jxe4\":{\"state\":{\"src\":\"\/\/yandex.ru\/ads\/system\/context.js\",\"blockId\":\"R-I-1644736-46\",\"rawGrab\":\"котировки SBER\",\"subtype\":\"rsya\\_finance\\_main\",\"nonceId\":\"9wcgUgx4kOe74qvPxjQhHQ==\",\"needOwnResult\":true,\"needSendLayoutCoords\":true,\"isAjax\":false,\"extParams\":{\"reqId\":\"1770474864605927-7552235419070394311-balancer-l7leveler-kubr-yp-sas-231-BAL\"},\"disableRefresh\":true,\"baobab\":{\"parentNode\":{\"context\":{\"genInfo\":{\"prefix\":\"1jxew05-0-1\"},\"ui\":\"desktop\",\"service\":\"finance\",\"fast\":{\"name\":\"adv\",\"subtype\":\"rsya\\_finance\\_main\"}}}}},\"type\":\"adv\",\"subtype\":\"rsya\\_finance\\_main\"},\"1jxe5\":{\"state\":{\"linksGroups\":\\[{\"type\":\"geo\",\"links\":\\[{\"label\":\"Париж\",\"title\":\"Париж\",\"url\":\"\/\/yandex.ru\/tune\/geo\",\"logNode\":{\"name\":\"region\"},\"target\":\"\\_self\",\"a11yLabel\":\"Ваш регион Париж\",\"needRetpath\":true}\\]},{\"type\":\"feedback\",\"links\":\\[{\"label\":\"Сообщить об ошибке\",\"logNode\":{\"name\":\"feedback\",\"attrs\":{\"behaviour\":{\"type\":\"dynamic\"}}}}\\]},{\"type\":\"settings\",\"links\":\\[{\"label\":\"Настройки\",\"url\":\"\/\/yandex.ru\/tune\/common\",\"logNode\":{\"name\":\"settings\"},\"target\":\"\\_self\",\"needRetpath\":true}\\]},{\"type\":\"morda\",\"links\":\\[{\"label\":\"ya.ru\",\"url\":\"\/\/ya.ru\/?from=finance\\_vertical\\_footer\",\"logNode\":{\"name\":\"morda\"},\"target\":\"\\_self\"}\\]},{\"type\":\"company\",\"links\":\\[{\"label\":\"О компании\",\"url\":\"https:\/\/company.yandex.ru\",\"logNode\":{\"name\":\"about\"},\"target\":\"\\_blank\"},{\"label\":\"Коммерческие предложения\",\"url\":\"\/search\/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20SBER\\&filters\\_docs=direct\\_cm\",\"logNode\":{\"name\":\"commercial\"},\"target\":\"\\_blank\"},{\"label\":\"Вакансии\",\"url\":\"\/\/yandex.ru\/jobs\",\"logNode\":{\"name\":\"vacancy\"},\"target\":\"\\_blank\"},{\"label\":\"Лицензия на использование\",\"url\":\"\/\/yandex.ru\/legal\/termsofuse\/\",\"logNode\":{\"name\":\"license\"},\"target\":\"\\_blank\"},{\"label\":\"Политика конфиденциальности\",\"url\":\"\/\/yandex.ru\/legal\/confidential\/\",\"logNode\":{\"name\":\"confidential\"},\"target\":\"\\_blank\"},{\"label\":\"Правила рекомендаций\",\"url\":\"\/\/yandex.ru\/legal\/recommendations\/\\#index\\_\\_search\",\"logNode\":{\"name\":\"recommendations\"},\"target\":\"\\_blank\"}\\],\"a11yHidden\":true}\\],\"reportFeedbackProps\":{\"feature\":\"Вертикаль финансов\",\"title\":\"Сообщить об ошибке\",\"checkBoxLabels\":\\[\\],\"prefillEmail\":false,\"emailIsRequired\":false},\"baobab\":{\"parentNode\":{\"context\":{\"genInfo\":{\"prefix\":\"1jxew07-0-1\"},\"ui\":\"desktop\",\"service\":\"finance\",\"fast\":{\"name\":\"finance\",\"subtype\":\"footer\"}}}}},\"type\":\"finance\",\"subtype\":\"footer\"}}","attrs_readable_markdown":"- Стоимость акции СберБанка (SBER) за последний месяц выросла на 3,70 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. СкрытьЧитать ещё\n\n- SBERСберБанкБиржа MOEX, время открытия 17:15, дата 07.02.2026\n  \n  Цена акций\n  \n  301,70 ₽\n  \n  Цена акций поднялась на 3,70 ₽\n  \n  Цена акций поднялась на 1,24%\n  \n  ## Другие акции\n  Тренды за месяц\n  \n  Условия предоставления данныхСообщить об ошибке\n\n- ## Популярные запросы\n  - [Калькулятор вкладов](https:\/\/yandex.ru\/finance\/deposit\/calculator)\n  - [Вклады в рублях](https:\/\/yandex.ru\/finance\/deposit)\n  - [Накопительные счета](https:\/\/yandex.ru\/finance\/deposit\/nakopitelnyj-schyot)\n  - [Вклады с высоким процентом](https:\/\/yandex.ru\/finance\/deposit\/vklad?unifilter=Mjg6EAoLaV9yZWdpb25faWQQ71ZCBHJhdGVIAFABigEZCg9pX2Zpbl9zZWxlY3RvcnMSBggAEOCnEg==&unifilter_append=i_fin_selectors:amount:0:term:0)\n  - [Вклады с ежемесячной выплатой](https:\/\/yandex.ru\/finance\/deposit\/vklad_ezhemesyachno)\n  - [Вклады на 3 месяца](https:\/\/yandex.ru\/finance\/deposit\/vklad_3-mesyaca)\n  - [Вклады на 6 месяцев](https:\/\/yandex.ru\/finance\/deposit\/vklad_6-mesyacev)\n  - [Вклады на 12 месяцев](https:\/\/yandex.ru\/finance\/deposit\/vklad_odin-god)\n  - [Вклады от ТОП-10 банков](https:\/\/yandex.ru\/finance\/deposit\/vklad?unifilter=MjhCBHJhdGVIAGIUCg1pX3RvcDEwX2JhbmtzEgMKATGKARcKD2lfZmluX3NlbGVjdG9ycxIECAAQAA==)\n  - [Отзывы о вкладах](https:\/\/yandex.ru\/finance\/reviews\/t-bank_deposit)\n  \n  - [Калькулятор ипотеки](https:\/\/yandex.ru\/finance\/mortgage\/calculator)\n  - [Ипотечные кредиты](https:\/\/yandex.ru\/finance\/mortgage)\n  - [Семейная ипотека](https:\/\/yandex.ru\/finance\/mortgage\/semejnaya-ipoteka)\n  - [Ипотека на вторичное жильё](https:\/\/yandex.ru\/finance\/mortgage\/vtorichka)\n  - [Ипотека на новостройки](https:\/\/yandex.ru\/finance\/mortgage\/novostrojka)\n  - [Ипотека на строительство дома](https:\/\/yandex.ru\/finance\/mortgage\/dom)\n  - [Отзывы на ипотеку](https:\/\/yandex.ru\/finance\/reviews\/bank-domrf_mortgage)\n  \n  - [Кредитные карты](https:\/\/yandex.ru\/finance\/creditcard)\n  - [Дебетовые карты](https:\/\/yandex.ru\/finance\/debitcard)\n  - [Карты рассрочки](https:\/\/yandex.ru\/finance\/creditcard\/s-rassrochkoj)\n  - [Детские карты](https:\/\/yandex.ru\/finance\/debitcard\/dlya-detej)\n  - [Карты с бесплатным обслуживание](https:\/\/yandex.ru\/finance\/debitcard\/s-besplatnym-obsluzhivaniem)\n  - [Карты для путешествий](https:\/\/yandex.ru\/finance\/debitcard\/dlya-puteshestvij)\n  - [Карты для социальных выплат](https:\/\/yandex.ru\/finance\/debitcard\/dlya-socialnykh-vyplat)\n  - [Отзывы на карты](https:\/\/yandex.ru\/finance\/reviews\/t-bank_debit-cards)\n  \n  - [Отзывы о Совкомбанке](https:\/\/yandex.ru\/finance\/reviews\/sovkombank)\n  - [Отзывы о Т-Банке](https:\/\/yandex.ru\/finance\/reviews\/t-bank)\n  - [Отзывы о ВТБ](https:\/\/yandex.ru\/finance\/reviews\/vtb)\n  - [Отзывы об Ozon Банке](https:\/\/yandex.ru\/finance\/reviews\/ozon-bank)\n  - [Отзывы об ОТП Банке](https:\/\/yandex.ru\/finance\/reviews\/otp-bank)\n  - [Отзывы о Почта Банке](https:\/\/yandex.ru\/finance\/reviews\/pochta-bank)\n  - [Отзывы о МТС Банке](https:\/\/yandex.ru\/finance\/reviews\/mts-bank)\n  \n  - [Курсы валют](https:\/\/yandex.ru\/finance\/currencies)\n  - [Курс доллара к рублю](https:\/\/yandex.ru\/finance\/currencies\/usd_rub)\n  - [Курс евро к рублю](https:\/\/yandex.ru\/finance\/currencies\/eur_rub)\n  - [Курс юаня к рублю](https:\/\/yandex.ru\/finance\/currencies\/cny_rub)\n  \n  - [Кредит наличными](https:\/\/yandex.ru\/finance\/credit)\n  - [Отзывы о кредитах](https:\/\/yandex.ru\/finance\/reviews\/sberbank_credits)\n  \n  - [ОСАГО](https:\/\/yandex.ru\/finance\/osago)\n  - [Рассчитать ОСАГО](https:\/\/yandex.ru\/finance\/osago\/calculator)\n  \n  - [Акции](https:\/\/yandex.ru\/finance\/quote)\n  - [Криптовалюты](https:\/\/yandex.ru\/finance\/crypto)\n  - [Биржевые товары](https:\/\/yandex.ru\/finance\/commodities)\n  - [Финансовый словарь](https:\/\/yandex.ru\/finance\/dictionary)\n  - [Голубые фишки](https:\/\/yandex.ru\/finance\/dictionary\/g\/golubye-fishki)\n  - [Биржевой индекс](https:\/\/yandex.ru\/finance\/dictionary\/b\/birzhevoj-indeks)\n  - [Дивиденды](https:\/\/yandex.ru\/finance\/dictionary\/d\/dividendy)\n  - [Фондовый рынок](https:\/\/yandex.ru\/finance\/dictionary\/f\/fondovyj-rynok)\n  - [Котировки](https:\/\/yandex.ru\/finance\/dictionary\/k\/kotirovki)","meta_canonical":null}

3. Robots.txt Check

Query:

Response:

4. Spam/Ban Check

Query:

Response:

5. Seen Status Check

ℹ️ Skipped - page is already crawled

📄

INDEXABLE

✅

CRAWLED

2 months ago

🤖

ROBOTS ALLOWED

Page Info Filters

Filter	Status	Condition	Details
HTTP status	PASS	`download_http_code = 200`	HTTP 200
Age cutoff	PASS	`download_stamp > now() - 6 MONTH`	2 months ago
History drop	PASS	`isNull(history_drop_reason)`	No drop reason
Spam/ban	PASS	`fh_dont_index != 1 AND ml_spam_score = 0`	ml_spam_score=0
Canonical	PASS	`meta_canonical IS NULL OR = '' OR = src_unparsed`	Not set

Page Details

Property	Value
URL	https://yandex.ru/finance/quote/moex/SBER
Last Crawled	2026-02-07 14:34:24 (2 months ago)
First Indexed	not set
HTTP Status Code	200
Meta Title	SBER: цены и графики. Яндекс - поиск по финансам
Meta Description	Посмотри цены на SBER и графики в поиске Яндекс Финансы. Посмотрите историю цен за день, месяц, год и все время.
Meta Canonical	null
Boilerpipe Text	Стоимость акции СберБанка (SBER) за последний месяц выросла на 3,70 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 SBER СберБанк Биржа MOEX, время открытия 17:15, дата 07.02.2026 Цена акций 301,70 ₽ Цена акций поднялась на 3,70 ₽ Цена акций поднялась на 1,24% Другие акции Тренды за месяц Условия предоставления данных Сообщить об ошибке Популярные запросы Вклады Калькулятор вкладов Вклады в рублях Накопительные счета Вклады с высоким процентом Вклады с ежемесячной выплатой Вклады на 3 месяца Вклады на 6 месяцев Вклады на 12 месяцев Вклады от ТОП-10 банков Отзывы о вкладах Ипотеки Калькулятор ипотеки Ипотечные кредиты Семейная ипотека Ипотека на вторичное жильё Ипотека на новостройки Ипотека на строительство дома Отзывы на ипотеку Карты Кредитные карты Дебетовые карты Карты рассрочки Детские карты Карты с бесплатным обслуживание Карты для путешествий Карты для социальных выплат Отзывы на карты Банки Отзывы о Совкомбанке Отзывы о Т-Банке Отзывы о ВТБ Отзывы об Ozon Банке Отзывы об ОТП Банке Отзывы о Почта Банке Отзывы о МТС Банке Валюты Курсы валют Курс доллара к рублю Курс евро к рублю Курс юаня к рублю Кредиты Кредит наличными Отзывы о кредитах Страхование ОСАГО Рассчитать ОСАГО Полезное Акции Криптовалюты Биржевые товары Финансовый словарь Голубые фишки Биржевой индекс Дивиденды Фондовый рынок Котировки
Markdown	[Войти](https://passport.yandex.ru/auth?retpath=https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BSBER%26ncrnd%3D49510&origin=reef_header_desktop_auth_new) [Поиск](https://yandex.ru/search?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20SBER&source=tabbar)[Алиса](https://yandex.ru/search?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20SBER&source=tabbar&promo=force_neuro)[ФинансыФинансы](https://yandex.ru/finance?lr=213&from=tabbar)[Картинки](https://yandex.ru/images/search?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20SBER&parent-reqid=1770474864605927-7552235419070394311-balancer-l7leveler-kubr-yp-sas-231-BAL&from=tabbar)[Видео](https://yandex.ru/video/search?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20SBER&parent-reqid=1770474864605927-7552235419070394311-balancer-l7leveler-kubr-yp-sas-231-BAL&from=tabbar)[Карты](https://yandex.ru/maps?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20SBER&source=serp_navig)[Товары](https://yandex.ru/products?lr=213&from=tabbar)[Квартиры](https://yandex.ru/realty?lr=213&from=tabbar)[Переводчик](https://translate.yandex.ru/?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20SBER&from=tabbar) [Все](https://yandex.ru/all?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20SBER&from=tabbar) - [Все акции](https://yandex.ru/finance/quote) # Акции СберБанк (SBER) Стоимость акции СберБанка (SBER) за последний месяц выросла на 3,70 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 SBERСберБанкБиржа MOEX, время открытия 17:15, дата 07.02.2026 MOEX 17:15 07\.02.2026 Цена акций 301,70 ₽ Цена акций поднялась на 3,70 ₽ 3,70 ₽ Цена акций поднялась на 1,24% 1,24% - День - Неделя - Месяц - Год - Всё время ## Другие акции Тренды за месяц [YDEX Яндекс4 599,5 ₽ Цена выросла на 185 ₽ +185 ₽ 4,19%](https://yandex.ru/finance/quote/moex/YDEX "YDEX — Яндекс") [GAZP Газпром125,69 ₽ Цена выросла на 3,48 ₽ +3,48 ₽ 2,85%](https://yandex.ru/finance/quote/moex/GAZP "GAZP — Газпром") [T Т-Технологии3 294 ₽ Цена выросла на 57,80 ₽ +57,80 ₽ 1,79%](https://yandex.ru/finance/quote/moex/T "T — Т-Технологии") [MTLR Мечел73,35 ₽ Цена выросла на 3 ₽ +3 ₽ 4,26%](https://yandex.ru/finance/quote/moex/MTLR "MTLR — Мечел") [SBER СберБанк301,7 ₽ Цена выросла на 3,70 ₽ +3,70 ₽ 1,24%](https://yandex.ru/finance/quote/moex/SBER "SBER — СберБанк") Показать ещё Условия предоставления данныхСообщить об ошибке - ## Смотрите также - [Вклады до 31% 505 предложений от 86 банков](https://yandex.ru/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA) - [Кредиты Предложения от 24 банков](https://yandex.ru/finance/credit) - [ОСАГО Получите цены сразу от 17 страховых](https://yandex.ru/finance/osago/calculator?main-reqid=1770474864605927-7552235419070394311-balancer-l7leveler-kubr-yp-sas-231-BAL) - [Кредитные карты До 35 месяцев без процентов](https://yandex.ru/finance/creditcard) - [Дебетовые карты Бесплатное обслуживание, кешбэк, до 16% на остаток](https://yandex.ru/finance/debitcard) - [Ипотека Ставка от 5,1%](https://yandex.ru/finance/mortgage?unifilter=KghCBHJhdGVIAA==) - ## Популярные запросы - [Калькулятор вкладов](https://yandex.ru/finance/deposit/calculator) - [Вклады в рублях](https://yandex.ru/finance/deposit) - [Накопительные счета](https://yandex.ru/finance/deposit/nakopitelnyj-schyot) - [Вклады с высоким процентом](https://yandex.ru/finance/deposit/vklad?unifilter=Mjg6EAoLaV9yZWdpb25faWQQ71ZCBHJhdGVIAFABigEZCg9pX2Zpbl9zZWxlY3RvcnMSBggAEOCnEg==&unifilter_append=i_fin_selectors:amount:0:term:0) - [Вклады с ежемесячной выплатой](https://yandex.ru/finance/deposit/vklad_ezhemesyachno) - [Вклады на 3 месяца](https://yandex.ru/finance/deposit/vklad_3-mesyaca) - [Вклады на 6 месяцев](https://yandex.ru/finance/deposit/vklad_6-mesyacev) - [Вклады на 12 месяцев](https://yandex.ru/finance/deposit/vklad_odin-god) - [Вклады от ТОП-10 банков](https://yandex.ru/finance/deposit/vklad?unifilter=MjhCBHJhdGVIAGIUCg1pX3RvcDEwX2JhbmtzEgMKATGKARcKD2lfZmluX3NlbGVjdG9ycxIECAAQAA==) - [Отзывы о вкладах](https://yandex.ru/finance/reviews/t-bank_deposit) - [Калькулятор ипотеки](https://yandex.ru/finance/mortgage/calculator) - [Ипотечные кредиты](https://yandex.ru/finance/mortgage) - [Семейная ипотека](https://yandex.ru/finance/mortgage/semejnaya-ipoteka) - [Ипотека на вторичное жильё](https://yandex.ru/finance/mortgage/vtorichka) - [Ипотека на новостройки](https://yandex.ru/finance/mortgage/novostrojka) - [Ипотека на строительство дома](https://yandex.ru/finance/mortgage/dom) - [Отзывы на ипотеку](https://yandex.ru/finance/reviews/bank-domrf_mortgage) - [Кредитные карты](https://yandex.ru/finance/creditcard) - [Дебетовые карты](https://yandex.ru/finance/debitcard) - [Карты рассрочки](https://yandex.ru/finance/creditcard/s-rassrochkoj) - [Детские карты](https://yandex.ru/finance/debitcard/dlya-detej) - [Карты с бесплатным обслуживание](https://yandex.ru/finance/debitcard/s-besplatnym-obsluzhivaniem) - [Карты для путешествий](https://yandex.ru/finance/debitcard/dlya-puteshestvij) - [Карты для социальных выплат](https://yandex.ru/finance/debitcard/dlya-socialnykh-vyplat) - [Отзывы на карты](https://yandex.ru/finance/reviews/t-bank_debit-cards) - [Отзывы о Совкомбанке](https://yandex.ru/finance/reviews/sovkombank) - [Отзывы о Т-Банке](https://yandex.ru/finance/reviews/t-bank) - [Отзывы о ВТБ](https://yandex.ru/finance/reviews/vtb) - [Отзывы об Ozon Банке](https://yandex.ru/finance/reviews/ozon-bank) - [Отзывы об ОТП Банке](https://yandex.ru/finance/reviews/otp-bank) - [Отзывы о Почта Банке](https://yandex.ru/finance/reviews/pochta-bank) - [Отзывы о МТС Банке](https://yandex.ru/finance/reviews/mts-bank) - [Курсы валют](https://yandex.ru/finance/currencies) - [Курс доллара к рублю](https://yandex.ru/finance/currencies/usd_rub) - [Курс евро к рублю](https://yandex.ru/finance/currencies/eur_rub) - [Курс юаня к рублю](https://yandex.ru/finance/currencies/cny_rub) - [Кредит наличными](https://yandex.ru/finance/credit) - [Отзывы о кредитах](https://yandex.ru/finance/reviews/sberbank_credits) - [ОСАГО](https://yandex.ru/finance/osago) - [Рассчитать ОСАГО](https://yandex.ru/finance/osago/calculator) - [Акции](https://yandex.ru/finance/quote) - [Криптовалюты](https://yandex.ru/finance/crypto) - [Биржевые товары](https://yandex.ru/finance/commodities) - [Финансовый словарь](https://yandex.ru/finance/dictionary) - [Голубые фишки](https://yandex.ru/finance/dictionary/g/golubye-fishki) - [Биржевой индекс](https://yandex.ru/finance/dictionary/b/birzhevoj-indeks) - [Дивиденды](https://yandex.ru/finance/dictionary/d/dividendy) - [Фондовый рынок](https://yandex.ru/finance/dictionary/f/fondovyj-rynok) - [Котировки](https://yandex.ru/finance/dictionary/k/kotirovki) [Париж](https://yandex.ru/tune/geo "Париж") Сообщить об ошибке [Настройки](https://yandex.ru/tune/common) [ya.ru](https://ya.ru/?from=finance_vertical_footer) [О компании](https://company.yandex.ru/)[Коммерческие предложения](https://yandex.ru/search/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20SBER&filters_docs=direct_cm)[Вакансии](https://yandex.ru/jobs)[Лицензия на использование](https://yandex.ru/legal/termsofuse/)[Политика конфиденциальности](https://yandex.ru/legal/confidential/)[Правила рекомендаций](https://yandex.ru/legal/recommendations/#index__search) {"1jxe0":{"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%2BSBER%26ncrnd%3D49510","tld":"ru","platform":"desktop"},"loginUrl":"https://passport.yandex.ru/auth?retpath=https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BSBER%26ncrnd%3D49510\&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 SBER","reqid":"1770474864605927-7552235419070394311-balancer-l7leveler-kubr-yp-sas-231-BAL","lr":"213","aliceDeeplink":"{\\"text\\":\\"котировки SBER\\"}","counters":{"type":"b","data":{"\$header":"1jxez000","logo":"1jxez001","advanced-search":"1jxez002","login":"1jxez004","usermenu":"1jxez005","market-cart":"1jxez007","more-button":"1jxez008","cbir":"1jxez009","clear":"1jxez00a","submit":"1jxez00b","alice":"1jxez00c","favorites":"1jxez00d","\$navigation":"1jxez00e","item":"1jxez01h","tab-search":"1jxez010","tab-search\_neuro":"1jxez012","tab-finance":"1jxez014","tab-images":"1jxez016","tab-video":"1jxez018","tab-maps":"1jxez01a","tab-shopping":"1jxez01c","tab-realty":"1jxez01e","tab-translate":"1jxez01g","tab-all":"1jxez01i"}}},"loggedIn":false,"mix":{"outerContainer":\[\]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"8703943111770474864"},"additionalFormClasses":\[\],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1jxew01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"1jxe1":{"state":{"title":"Акции СберБанк (SBER)","subtitle":"Стоимость акции СберБанка (SBER) за последний месяц выросла на 3,70 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":"1jxew02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"1jxe2":{"state":{"items":\[{"range":"day","tabText":"День","data":\[{"volume":"7178","open":"300.9","close":"300.98","value":"300.98","low":"300.9","high":"301","ts":"1770387000"},{"volume":"21153","open":"300.89","close":"300.95","value":"300.95","low":"300.87","high":"300.96","ts":"1770387300"},{"volume":"8870","open":"300.77","close":"300.76","value":"300.76","low":"300.74","high":"300.79","ts":"1770387600"},{"volume":"15089","open":"300.75","close":"300.76","value":"300.76","low":"300.75","high":"300.76","ts":"1770387900"},{"volume":"11595","open":"300.89","close":"300.9","value":"300.9","low":"300.88","high":"300.91","ts":"1770388200"},{"volume":"10942","open":"300.93","close":"300.92","value":"300.92","low":"300.88","high":"300.96","ts":"1770388500"},{"volume":"15529","open":"300.82","close":"300.84","value":"300.84","low":"300.79","high":"300.89","ts":"1770388800"},{"volume":"8309","open":"300.9","close":"300.91","value":"300.91","low":"300.85","high":"300.92","ts":"1770389100"},{"volume":"20027","open":"300.81","close":"300.79","value":"300.79","low":"300.74","high":"300.81","ts":"1770389400"},{"volume":"19810","open":"300.79","close":"300.72","value":"300.72","low":"300.71","high":"300.79","ts":"1770389700"},{"volume":"8217","open":"300.85","close":"300.84","value":"300.84","low":"300.8","high":"300.85","ts":"1770390000"},{"volume":"10055","open":"300.78","close":"300.79","value":"300.79","low":"300.78","high":"300.79","ts":"1770390300"},{"volume":"7978","open":"300.72","close":"300.7","value":"300.7","low":"300.66","high":"300.72","ts":"1770390600"},{"volume":"10339","open":"300.71","close":"300.71","value":"300.71","low":"300.64","high":"300.71","ts":"1770390900"},{"volume":"7483","open":"300.83","close":"300.83","value":"300.83","low":"300.82","high":"300.84","ts":"1770391200"},{"volume":"7264","open":"300.85","close":"300.82","value":"300.82","low":"300.81","high":"300.85","ts":"1770391500"},{"volume":"12068","open":"300.83","close":"300.82","value":"300.82","low":"300.82","high":"300.83","ts":"1770391800"},{"volume":"6398","open":"300.77","close":"300.82","value":"300.82","low":"300.76","high":"300.84","ts":"1770392100"},{"volume":"597","open":"300.85","close":"300.85","value":"300.85","low":"300.85","high":"300.85","ts":"1770392700"},{"volume":"3403","open":"301","close":"301","value":"301","low":"300.99","high":"301","ts":"1770393600"},{"volume":"1344","open":"300.88","close":"300.92","value":"300.92","low":"300.88","high":"300.95","ts":"1770393900"},{"volume":"575","open":"300.82","close":"300.81","value":"300.81","low":"300.8","high":"300.82","ts":"1770394200"},{"volume":"887","open":"300.83","close":"300.88","value":"300.88","low":"300.81","high":"300.88","ts":"1770394500"},{"volume":"3218","open":"300.89","close":"300.89","value":"300.89","low":"300.88","high":"300.89","ts":"1770394800"},{"volume":"2009","open":"300.89","close":"300.9","value":"300.9","low":"300.88","high":"300.9","ts":"1770395100"},{"volume":"33070","open":"301.02","close":"301.07","value":"301.07","low":"301","high":"301.1","ts":"1770395400"},{"volume":"465","open":"300.91","close":"300.97","value":"300.97","low":"300.9","high":"300.97","ts":"1770395700"},{"volume":"1065","open":"301.06","close":"301.03","value":"301.03","low":"301.02","high":"301.07","ts":"1770396000"},{"volume":"11561","open":"301.04","close":"301.13","value":"301.13","low":"301.03","high":"301.13","ts":"1770396300"},{"volume":"2303","open":"301.08","close":"301.08","value":"301.08","low":"301.07","high":"301.09","ts":"1770396600"},{"volume":"303","open":"301.04","close":"301.04","value":"301.04","low":"301.03","high":"301.04","ts":"1770396900"},{"volume":"411","open":"301.08","close":"301.09","value":"301.09","low":"301.08","high":"301.09","ts":"1770397200"},{"volume":"851","open":"301.11","close":"301.12","value":"301.12","low":"301.1","high":"301.12","ts":"1770397500"},{"volume":"1215","open":"301.13","close":"301.12","value":"301.12","low":"301.1","high":"301.13","ts":"1770397800"},{"volume":"1842","open":"300.95","close":"300.95","value":"300.95","low":"300.9","high":"300.96","ts":"1770398100"},{"volume":"1117","open":"300.97","close":"300.97","value":"300.97","low":"300.95","high":"300.98","ts":"1770398400"},{"volume":"5127","open":"301","close":"300.95","value":"300.95","low":"300.94","high":"301","ts":"1770398700"},{"volume":"323","open":"300.97","close":"300.97","value":"300.97","low":"300.96","high":"300.97","ts":"1770399000"},{"volume":"823","open":"300.76","close":"300.82","value":"300.82","low":"300.75","high":"300.82","ts":"1770399300"},{"volume":"10297","open":"300.89","close":"300.88","value":"300.88","low":"300.81","high":"300.9","ts":"1770399600"},{"volume":"34561","open":"300.94","close":"300.92","value":"300.92","low":"300.76","high":"300.95","ts":"1770399900"},{"volume":"2391","open":"300.94","close":"300.95","value":"300.95","low":"300.93","high":"300.95","ts":"1770400200"},{"volume":"1448","open":"300.93","close":"300.95","value":"300.95","low":"300.93","high":"300.95","ts":"1770400500"},{"volume":"361","open":"300.89","close":"300.89","value":"300.89","low":"300.87","high":"300.89","ts":"1770400800"},{"volume":"13408","open":"300.91","close":"300.81","value":"300.81","low":"300.79","high":"300.92","ts":"1770401100"},{"volume":"2562","open":"300.81","close":"300.82","value":"300.82","low":"300.81","high":"300.82","ts":"1770401400"},{"volume":"876","open":"300.8","close":"300.79","value":"300.79","low":"300.79","high":"300.8","ts":"1770401700"},{"volume":"814","open":"300.9","close":"300.9","value":"300.9","low":"300.89","high":"300.9","ts":"1770402000"},{"volume":"2225","open":"300.84","close":"300.86","value":"300.86","low":"300.79","high":"300.86","ts":"1770402300"},{"volume":"1147","open":"300.84","close":"300.84","value":"300.84","low":"300.83","high":"300.84","ts":"1770402600"},{"volume":"288","open":"300.87","close":"300.85","value":"300.85","low":"300.85","high":"300.87","ts":"1770402900"},{"volume":"1617","open":"300.87","close":"300.87","value":"300.87","low":"300.86","high":"300.87","ts":"1770403200"},{"volume":"4140","open":"300.87","close":"300.86","value":"300.86","low":"300.86","high":"300.88","ts":"1770403500"},{"volume":"11548","open":"300.81","close":"300.81","value":"300.81","low":"300.8","high":"300.82","ts":"1770403800"},{"volume":"2633","open":"300.8","close":"300.8","value":"300.8","low":"300.79","high":"300.81","ts":"1770404100"},{"volume":"222","open":"300.79","close":"300.76","value":"300.76","low":"300.76","high":"300.79","ts":"1770404400"},{"volume":"14063","open":"300.76","close":"300.72","value":"300.72","low":"300.71","high":"300.79","ts":"1770404700"},{"volume":"5493","open":"300.72","close":"300.72","value":"300.72","low":"300.71","high":"300.72","ts":"1770405000"},{"volume":"7648","open":"300.72","close":"300.71","value":"300.71","low":"300.7","high":"300.72","ts":"1770405300"},{"volume":"46172","open":"300.72","close":"300.9","value":"300.9","low":"300.72","high":"300.9","ts":"1770405600"},{"volume":"1571","open":"300.83","close":"300.83","value":"300.83","low":"300.82","high":"300.84","ts":"1770405900"},{"volume":"1793","open":"300.8","close":"300.81","value":"300.81","low":"300.78","high":"300.81","ts":"1770406200"},{"volume":"406","open":"300.81","close":"300.81","value":"300.81","low":"300.79","high":"300.81","ts":"1770406500"},{"volume":"2041","open":"300.84","close":"300.87","value":"300.87","low":"300.83","high":"300.87","ts":"1770406800"},{"volume":"244","open":"300.87","close":"300.87","value":"300.87","low":"300.83","high":"300.87","ts":"1770407100"},{"volume":"1639","open":"300.87","close":"300.85","value":"300.85","low":"300.84","high":"300.87","ts":"1770407400"},{"volume":"410","open":"300.83","close":"300.83","value":"300.83","low":"300.82","high":"300.84","ts":"1770407700"},{"volume":"1209","open":"300.84","close":"300.83","value":"300.83","low":"300.82","high":"300.84","ts":"1770408000"},{"volume":"68","open":"300.79","close":"300.79","value":"300.79","low":"300.79","high":"300.79","ts":"1770408300"},{"volume":"2227","open":"300.78","close":"300.78","value":"300.78","low":"300.76","high":"300.78","ts":"1770408600"},{"volume":"306","open":"300.81","close":"300.82","value":"300.82","low":"300.8","high":"300.82","ts":"1770408900"},{"volume":"3330","open":"300.76","close":"300.73","value":"300.73","low":"300.7","high":"300.76","ts":"1770409200"},{"volume":"11621","open":"300.61","close":"300.6","value":"300.6","low":"300.58","high":"300.61","ts":"1770409500"},{"volume":"4568","open":"300.54","close":"300.56","value":"300.56","low":"300.53","high":"300.59","ts":"1770409800"},{"volume":"8666","open":"300.61","close":"300.6","value":"300.6","low":"300.54","high":"300.61","ts":"1770410100"},{"volume":"3756","open":"300.59","close":"300.59","value":"300.59","low":"300.58","high":"300.61","ts":"1770410400"},{"volume":"8065","open":"300.61","close":"300.61","value":"300.61","low":"300.57","high":"300.61","ts":"1770410700"},{"volume":"5231","open":"301.2","close":"301.2","value":"301.2","low":"301.2","high":"301.2","ts":"1770447300"},{"volume":"17434","open":"301.29","close":"301.38","value":"301.38","low":"301.25","high":"301.4","ts":"1770447600"},{"volume":"7304","open":"301.49","close":"301.48","value":"301.48","low":"301.48","high":"301.57","ts":"1770447900"},{"volume":"2381","open":"301.41","close":"301.45","value":"301.45","low":"301.4","high":"301.45","ts":"1770448200"},{"volume":"9986","open":"301.57","close":"301.6","value":"301.6","low":"301.47","high":"301.6","ts":"1770448500"},{"volume":"1759","open":"301.45","close":"301.46","value":"301.46","low":"301.45","high":"301.46","ts":"1770448800"},{"volume":"10979","open":"301.44","close":"301.43","value":"301.43","low":"301.4","high":"301.44","ts":"1770449100"},{"volume":"443","open":"301.32","close":"301.32","value":"301.32","low":"301.28","high":"301.32","ts":"1770449400"},{"volume":"940","open":"301.43","close":"301.48","value":"301.48","low":"301.43","high":"301.49","ts":"1770449700"},{"volume":"483","open":"301.47","close":"301.5","value":"301.5","low":"301.46","high":"301.5","ts":"1770450000"},{"volume":"761","open":"301.48","close":"301.5","value":"301.5","low":"301.48","high":"301.5","ts":"1770450300"},{"volume":"48430","open":"301.48","close":"301.59","value":"301.59","low":"301.47","high":"301.59","ts":"1770450600"},{"volume":"398","open":"301.54","close":"301.54","value":"301.54","low":"301.5","high":"301.54","ts":"1770450900"},{"volume":"5087","open":"301.59","close":"301.59","value":"301.59","low":"301.58","high":"301.63","ts":"1770451200"},{"volume":"5062","open":"301.6","close":"301.63","value":"301.63","low":"301.6","high":"301.65","ts":"1770451500"},{"volume":"931","open":"301.66","close":"301.66","value":"301.66","low":"301.63","high":"301.66","ts":"1770451800"},{"volume":"45245","open":"301.76","close":"301.87","value":"301.87","low":"301.76","high":"301.9","ts":"1770452100"},{"volume":"6823","open":"301.87","close":"301.86","value":"301.86","low":"301.86","high":"301.88","ts":"1770452400"},{"volume":"486","open":"301.8","close":"301.8","value":"301.8","low":"301.79","high":"301.8","ts":"1770452700"},{"volume":"330","open":"301.8","close":"301.8","value":"301.8","low":"301.79","high":"301.8","ts":"1770453000"},{"volume":"419","open":"301.79","close":"301.79","value":"301.79","low":"301.78","high":"301.79","ts":"1770453300"},{"volume":"2751","open":"301.81","close":"301.84","value":"301.84","low":"301.8","high":"301.84","ts":"1770453600"},{"volume":"261","open":"301.78","close":"301.77","value":"301.77","low":"301.77","high":"301.78","ts":"1770453900"},{"volume":"3152","open":"301.75","close":"301.75","value":"301.75","low":"301.75","high":"301.76","ts":"1770454200"},{"volume":"10712","open":"301.78","close":"301.75","value":"301.75","low":"301.75","high":"301.78","ts":"1770454500"},{"volume":"3219","open":"301.77","close":"301.78","value":"301.78","low":"301.77","high":"301.79","ts":"1770454800"},{"volume":"684","open":"301.8","close":"301.8","value":"301.8","low":"301.78","high":"301.81","ts":"1770455100"},{"volume":"4606","open":"301.82","close":"301.83","value":"301.83","low":"301.82","high":"301.83","ts":"1770455400"},{"volume":"943","open":"301.87","close":"301.85","value":"301.85","low":"301.85","high":"301.87","ts":"1770455700"},{"volume":"1159","open":"301.96","close":"301.9","value":"301.9","low":"301.84","high":"301.96","ts":"1770456000"},{"volume":"4319","open":"301.78","close":"301.78","value":"301.78","low":"301.75","high":"301.78","ts":"1770456300"},{"volume":"432","open":"301.87","close":"301.87","value":"301.87","low":"301.84","high":"301.87","ts":"1770456600"},{"volume":"2598","open":"301.89","close":"301.9","value":"301.9","low":"301.88","high":"301.9","ts":"1770456900"},{"volume":"7353","open":"301.88","close":"301.95","value":"301.95","low":"301.87","high":"301.95","ts":"1770457200"},{"volume":"2251","open":"301.95","close":"301.95","value":"301.95","low":"301.94","high":"301.95","ts":"1770457500"},{"volume":"1259","open":"301.9","close":"301.85","value":"301.85","low":"301.85","high":"301.9","ts":"1770457800"},{"volume":"1850","open":"301.89","close":"301.9","value":"301.9","low":"301.88","high":"301.9","ts":"1770458100"},{"volume":"5676","open":"301.84","close":"301.8","value":"301.8","low":"301.78","high":"301.84","ts":"1770458400"},{"volume":"6543","open":"301.88","close":"301.88","value":"301.88","low":"301.87","high":"301.89","ts":"1770458700"},{"volume":"6173","open":"301.96","close":"301.96","value":"301.96","low":"301.95","high":"301.97","ts":"1770459000"},{"volume":"2718","open":"302.03","close":"302","value":"302","low":"301.99","high":"302.03","ts":"1770459300"},{"volume":"42121","open":"302.09","close":"302.19","value":"302.19","low":"302.07","high":"302.22","ts":"1770459600"},{"volume":"3183","open":"302.24","close":"302.22","value":"302.22","low":"302.15","high":"302.24","ts":"1770459900"},{"volume":"11356","open":"302.12","close":"302.1","value":"302.1","low":"302.1","high":"302.15","ts":"1770460200"},{"volume":"1099","open":"302.04","close":"302.03","value":"302.03","low":"301.94","high":"302.04","ts":"1770460500"},{"volume":"461","open":"302","close":"301.97","value":"301.97","low":"301.97","high":"302","ts":"1770460800"},{"volume":"1603","open":"301.91","close":"301.96","value":"301.96","low":"301.91","high":"301.96","ts":"1770461100"},{"volume":"1113","open":"301.98","close":"301.98","value":"301.98","low":"301.97","high":"301.98","ts":"1770461400"},{"volume":"21790","open":"301.92","close":"301.89","value":"301.89","low":"301.83","high":"301.99","ts":"1770461700"},{"volume":"5311","open":"301.95","close":"301.93","value":"301.93","low":"301.8","high":"301.95","ts":"1770462000"},{"volume":"1184","open":"301.75","close":"301.73","value":"301.73","low":"301.7","high":"301.75","ts":"1770462300"},{"volume":"4098","open":"301.85","close":"301.84","value":"301.84","low":"301.82","high":"301.9","ts":"1770462600"},{"volume":"91","open":"301.81","close":"301.77","value":"301.77","low":"301.77","high":"301.83","ts":"1770462900"},{"volume":"428","open":"301.81","close":"301.87","value":"301.87","low":"301.8","high":"301.87","ts":"1770463200"},{"volume":"886","open":"301.85","close":"301.88","value":"301.88","low":"301.79","high":"301.91","ts":"1770463500"},{"volume":"64","open":"301.8","close":"301.8","value":"301.8","low":"301.77","high":"301.8","ts":"1770463800"},{"volume":"597","open":"301.98","close":"301.98","value":"301.98","low":"301.9","high":"301.99","ts":"1770464100"},{"volume":"40","open":"301.88","close":"301.88","value":"301.88","low":"301.83","high":"301.88","ts":"1770464400"},{"volume":"452","open":"301.89","close":"301.96","value":"301.96","low":"301.85","high":"301.97","ts":"1770464700"},{"volume":"898","open":"301.92","close":"301.89","value":"301.89","low":"301.81","high":"301.92","ts":"1770465000"},{"volume":"1281","open":"301.83","close":"301.88","value":"301.88","low":"301.82","high":"301.88","ts":"1770465300"},{"volume":"343","open":"301.97","close":"301.95","value":"301.95","low":"301.85","high":"301.97","ts":"1770465600"},{"volume":"522","open":"301.94","close":"301.88","value":"301.88","low":"301.88","high":"301.94","ts":"1770465900"},{"volume":"1048","open":"301.95","close":"301.92","value":"301.92","low":"301.82","high":"301.95","ts":"1770466200"},{"volume":"134","open":"301.82","close":"301.83","value":"301.83","low":"301.74","high":"301.83","ts":"1770466500"},{"volume":"296","open":"301.74","close":"301.81","value":"301.81","low":"301.74","high":"301.82","ts":"1770466800"},{"volume":"3557","open":"301.82","close":"301.84","value":"301.84","low":"301.79","high":"301.84","ts":"1770467100"},{"volume":"328","open":"301.89","close":"301.91","value":"301.91","low":"301.87","high":"301.91","ts":"1770467400"},{"volume":"2253","open":"301.9","close":"301.81","value":"301.81","low":"301.81","high":"301.91","ts":"1770467700"},{"volume":"487","open":"301.88","close":"301.83","value":"301.83","low":"301.83","high":"301.88","ts":"1770468000"},{"volume":"376","open":"301.9","close":"301.89","value":"301.89","low":"301.86","high":"301.9","ts":"1770468300"},{"volume":"241","open":"301.86","close":"301.86","value":"301.86","low":"301.86","high":"301.87","ts":"1770468600"},{"volume":"101","open":"301.86","close":"301.86","value":"301.86","low":"301.82","high":"301.86","ts":"1770468900"},{"volume":"434","open":"301.87","close":"301.87","value":"301.87","low":"301.86","high":"301.87","ts":"1770469200"},{"volume":"127","open":"301.86","close":"301.87","value":"301.87","low":"301.86","high":"301.87","ts":"1770469500"},{"volume":"116","open":"301.94","close":"301.92","value":"301.92","low":"301.89","high":"301.94","ts":"1770469800"},{"volume":"88","open":"301.95","close":"301.89","value":"301.89","low":"301.88","high":"301.95","ts":"1770470100"},{"volume":"455","open":"301.87","close":"301.88","value":"301.88","low":"301.87","high":"301.88","ts":"1770470400"},{"volume":"115","open":"301.88","close":"301.88","value":"301.88","low":"301.85","high":"301.88","ts":"1770470700"},{"volume":"2477","open":"301.76","close":"301.67","value":"301.67","low":"301.66","high":"301.77","ts":"1770471000"},{"volume":"10047","open":"301.76","close":"301.73","value":"301.73","low":"301.63","high":"301.76","ts":"1770471300"},{"volume":"262","open":"301.72","close":"301.73","value":"301.73","low":"301.71","high":"301.75","ts":"1770471600"},{"volume":"300","open":"301.73","close":"301.73","value":"301.73","low":"301.64","high":"301.74","ts":"1770471900"},{"volume":"163","open":"301.71","close":"301.65","value":"301.65","low":"301.65","high":"301.71","ts":"1770472200"},{"volume":"3637","open":"301.69","close":"301.69","value":"301.69","low":"301.64","high":"301.73","ts":"1770472500"},{"volume":"7119","open":"301.69","close":"301.72","value":"301.72","low":"301.65","high":"301.74","ts":"1770472800"},{"volume":"7438","open":"301.72","close":"301.74","value":"301.74","low":"301.66","high":"301.75","ts":"1770473100"},{"volume":"4161","open":"301.75","close":"301.7","value":"301.7","low":"301.67","high":"301.75","ts":"1770473400"}\]},{"range":"week","tabText":"Неделя","data":\[{"volume":"48","open":"305.64","close":"305.64","value":"305.64","low":"305.63","high":"305.64","ts":"1769868000"},{"volume":"130","open":"305.61","close":"305.7","value":"305.7","low":"305.57","high":"305.7","ts":"1769871600"},{"volume":"728","open":"305.72","close":"305.72","value":"305.72","low":"305.72","high":"305.72","ts":"1769925600"},{"volume":"187","open":"305.81","close":"305.84","value":"305.84","low":"305.81","high":"305.84","ts":"1769929200"},{"volume":"1477","open":"305.84","close":"305.83","value":"305.83","low":"305.79","high":"305.84","ts":"1769932800"},{"volume":"415","open":"305.64","close":"305.65","value":"305.65","low":"305.64","high":"305.65","ts":"1769936400"},{"volume":"3307","open":"306.63","close":"306.58","value":"306.58","low":"306.58","high":"306.64","ts":"1769940000"},{"volume":"2380","open":"306.52","close":"306.5","value":"306.5","low":"306.5","high":"306.53","ts":"1769943600"},{"volume":"2163","open":"306.52","close":"306.59","value":"306.59","low":"306.52","high":"306.59","ts":"1769947200"},{"volume":"2334","open":"306.51","close":"306.54","value":"306.54","low":"306.51","high":"306.54","ts":"1769950800"},{"volume":"1289","open":"306.3","close":"306.4","value":"306.4","low":"306.26","high":"306.4","ts":"1769954400"},{"volume":"641","open":"306.38","close":"306.38","value":"306.38","low":"306.3","high":"306.38","ts":"1769958000"},{"volume":"8148","open":"306.49","close":"306.49","value":"306.49","low":"306.49","high":"306.49","ts":"1770001200"},{"volume":"68","open":"305.72","close":"305.72","value":"305.72","low":"305.69","high":"305.73","ts":"1770004800"},{"volume":"6641","open":"305.46","close":"305.39","value":"305.39","low":"305.3","high":"305.47","ts":"1770008400"},{"volume":"63175","open":"304.67","close":"304.81","value":"304.81","low":"304.66","high":"304.87","ts":"1770012000"},{"volume":"55702","open":"304.63","close":"304.69","value":"304.69","low":"304.6","high":"304.74","ts":"1770015600"},{"volume":"2617","open":"304.17","close":"304.11","value":"304.11","low":"304.11","high":"304.18","ts":"1770019200"},{"volume":"26565","open":"304.37","close":"304.37","value":"304.37","low":"304.36","high":"304.37","ts":"1770022800"},{"volume":"18170","open":"303.76","close":"303.77","value":"303.77","low":"303.71","high":"303.78","ts":"1770026400"},{"volume":"51966","open":"302.97","close":"303.01","value":"303.01","low":"302.97","high":"303.14","ts":"1770030000"},{"volume":"20703","open":"303.04","close":"303.2","value":"303.2","low":"303.03","high":"303.2","ts":"1770033600"},{"volume":"35499","open":"303.01","close":"303.01","value":"303.01","low":"303","high":"303.01","ts":"1770037200"},{"volume":"50991","open":"302.72","close":"302.69","value":"302.69","low":"302.6","high":"302.72","ts":"1770040800"},{"volume":"579","open":"302.74","close":"302.74","value":"302.74","low":"302.74","high":"302.74","ts":"1770044400"},{"volume":"114246","open":"303.85","close":"303.96","value":"303.96","low":"303.83","high":"304","ts":"1770048000"},{"volume":"3337","open":"303.66","close":"303.64","value":"303.64","low":"303.64","high":"303.66","ts":"1770051600"},{"volume":"425","open":"303.77","close":"303.78","value":"303.78","low":"303.76","high":"303.79","ts":"1770055200"},{"volume":"2539","open":"304.48","close":"304.45","value":"304.45","low":"304.43","high":"304.48","ts":"1770058800"},{"volume":"2727","open":"304.15","close":"304.16","value":"304.16","low":"304.15","high":"304.16","ts":"1770062400"},{"volume":"2051","open":"304.5","close":"304.5","value":"304.5","low":"304.5","high":"304.5","ts":"1770087600"},{"volume":"5448","open":"304.73","close":"304.73","value":"304.73","low":"304.72","high":"304.77","ts":"1770091200"},{"volume":"7229","open":"304.69","close":"304.75","value":"304.75","low":"304.65","high":"304.75","ts":"1770094800"},{"volume":"19033","open":"304.6","close":"304.55","value":"304.55","low":"304.5","high":"304.65","ts":"1770098400"},{"volume":"25395","open":"303.73","close":"303.73","value":"303.73","low":"303.72","high":"303.73","ts":"1770102000"},{"volume":"6772","open":"303.61","close":"303.56","value":"303.56","low":"303.55","high":"303.62","ts":"1770105600"},{"volume":"2045","open":"303.75","close":"303.74","value":"303.74","low":"303.72","high":"303.75","ts":"1770109200"},{"volume":"4636","open":"303.69","close":"303.63","value":"303.63","low":"303.62","high":"303.69","ts":"1770112800"},{"volume":"27760","open":"304.5","close":"304.47","value":"304.47","low":"304.44","high":"304.5","ts":"1770116400"},{"volume":"3983","open":"304.34","close":"304.33","value":"304.33","low":"304.33","high":"304.35","ts":"1770120000"},{"volume":"18292","open":"304.8","close":"304.81","value":"304.81","low":"304.77","high":"304.81","ts":"1770123600"},{"volume":"16564","open":"304.78","close":"304.74","value":"304.74","low":"304.74","high":"304.79","ts":"1770127200"},{"volume":"15","open":"304.2","close":"304.2","value":"304.2","low":"304.2","high":"304.2","ts":"1770130800"},{"volume":"634","open":"304.09","close":"304.09","value":"304.09","low":"304.08","high":"304.09","ts":"1770134400"},{"volume":"420","open":"303.73","close":"303.7","value":"303.7","low":"303.7","high":"303.74","ts":"1770138000"},{"volume":"100","open":"304.18","close":"304.17","value":"304.17","low":"304.17","high":"304.18","ts":"1770141600"},{"volume":"215","open":"303.91","close":"303.91","value":"303.91","low":"303.9","high":"303.92","ts":"1770145200"},{"volume":"1136","open":"303.85","close":"303.81","value":"303.81","low":"303.81","high":"303.85","ts":"1770148800"},{"volume":"1588","open":"303.97","close":"303.97","value":"303.97","low":"303.97","high":"303.97","ts":"1770174000"},{"volume":"981","open":"304.19","close":"304.22","value":"304.22","low":"304.19","high":"304.22","ts":"1770177600"},{"volume":"2041","open":"304.64","close":"304.64","value":"304.64","low":"304.59","high":"304.69","ts":"1770181200"},{"volume":"481103","open":"305.16","close":"305.4","value":"305.4","low":"305.13","high":"305.4","ts":"1770184800"},{"volume":"37831","open":"305.62","close":"305.58","value":"305.58","low":"305.46","high":"305.62","ts":"1770188400"},{"volume":"81608","open":"305.3","close":"305.28","value":"305.28","low":"305.2","high":"305.3","ts":"1770192000"},{"volume":"9350","open":"305.44","close":"305.39","value":"305.39","low":"305.36","high":"305.44","ts":"1770195600"},{"volume":"57450","open":"305.6","close":"305.64","value":"305.64","low":"305.59","high":"305.75","ts":"1770199200"},{"volume":"23988","open":"304.73","close":"304.73","value":"304.73","low":"304.62","high":"304.76","ts":"1770202800"},{"volume":"30809","open":"304.81","close":"304.74","value":"304.74","low":"304.7","high":"304.86","ts":"1770206400"},{"volume":"6873","open":"304.77","close":"304.7","value":"304.7","low":"304.66","high":"304.79","ts":"1770210000"},{"volume":"9738","open":"304.96","close":"304.97","value":"304.97","low":"304.93","high":"304.98","ts":"1770213600"},{"volume":"190","open":"304.84","close":"304.84","value":"304.84","low":"304.84","high":"304.84","ts":"1770217200"},{"volume":"8818","open":"303.98","close":"303.98","value":"303.98","low":"303.97","high":"303.99","ts":"1770220800"},{"volume":"25812","open":"303.49","close":"303.5","value":"303.5","low":"303.48","high":"303.5","ts":"1770224400"},{"volume":"10620","open":"303.63","close":"303.63","value":"303.63","low":"303.56","high":"303.63","ts":"1770228000"},{"volume":"10173","open":"303.8","close":"303.76","value":"303.76","low":"303.73","high":"303.8","ts":"1770231600"},{"volume":"3839","open":"303.86","close":"303.86","value":"303.86","low":"303.85","high":"303.86","ts":"1770235200"},{"volume":"3502","open":"303.85","close":"303.85","value":"303.85","low":"303.85","high":"303.85","ts":"1770260400"},{"volume":"10794","open":"303.61","close":"303.59","value":"303.59","low":"303.58","high":"303.61","ts":"1770264000"},{"volume":"2768","open":"303.62","close":"303.5","value":"303.5","low":"303.48","high":"303.62","ts":"1770267600"},{"volume":"29147","open":"302.8","close":"302.77","value":"302.77","low":"302.76","high":"302.81","ts":"1770271200"},{"volume":"23971","open":"302.33","close":"302.29","value":"302.29","low":"302.29","high":"302.34","ts":"1770274800"},{"volume":"34975","open":"302.66","close":"302.58","value":"302.58","low":"302.57","high":"302.66","ts":"1770278400"},{"volume":"45534","open":"301.45","close":"301.51","value":"301.51","low":"301.45","high":"301.56","ts":"1770282000"},{"volume":"3103","open":"301.51","close":"301.53","value":"301.53","low":"301.5","high":"301.54","ts":"1770285600"},{"volume":"40555","open":"301.13","close":"301.13","value":"301.13","low":"301","high":"301.2","ts":"1770289200"},{"volume":"14661","open":"300.69","close":"300.7","value":"300.7","low":"300.68","high":"300.7","ts":"1770292800"},{"volume":"9874","open":"301.12","close":"301.05","value":"301.05","low":"301.02","high":"301.12","ts":"1770296400"},{"volume":"62153","open":"301.35","close":"301.38","value":"301.38","low":"301.34","high":"301.49","ts":"1770300000"},{"volume":"597","open":"301.46","close":"301.46","value":"301.46","low":"301.46","high":"301.46","ts":"1770303600"},{"volume":"1284","open":"301.26","close":"301.26","value":"301.26","low":"301.25","high":"301.26","ts":"1770307200"},{"volume":"19049","open":"301.5","close":"301.5","value":"301.5","low":"301.49","high":"301.5","ts":"1770310800"},{"volume":"805","open":"301.14","close":"301.14","value":"301.14","low":"301.13","high":"301.14","ts":"1770314400"},{"volume":"1490","open":"301.31","close":"301.31","value":"301.31","low":"301.3","high":"301.31","ts":"1770318000"},{"volume":"1161","open":"301.49","close":"301.45","value":"301.45","low":"301.44","high":"301.49","ts":"1770321600"},{"volume":"2693","open":"301.45","close":"301.45","value":"301.45","low":"301.45","high":"301.45","ts":"1770346800"},{"volume":"13461","open":"301.92","close":"302.15","value":"302.15","low":"301.9","high":"302.15","ts":"1770350400"},{"volume":"10567","open":"302.47","close":"302.48","value":"302.48","low":"302.46","high":"302.5","ts":"1770354000"},{"volume":"4436","open":"302.13","close":"302.13","value":"302.13","low":"302.13","high":"302.15","ts":"1770357600"},{"volume":"12433","open":"301.22","close":"301.29","value":"301.29","low":"301.07","high":"301.3","ts":"1770361200"},{"volume":"35020","open":"301.67","close":"301.67","value":"301.67","low":"301.66","high":"301.67","ts":"1770364800"},{"volume":"2638","open":"301.67","close":"301.66","value":"301.66","low":"301.61","high":"301.67","ts":"1770368400"},{"volume":"56554","open":"301.48","close":"301.43","value":"301.43","low":"301.4","high":"301.49","ts":"1770372000"},{"volume":"155795","open":"301.37","close":"301.19","value":"301.19","low":"301","high":"301.37","ts":"1770375600"},{"volume":"4272","open":"301.53","close":"301.6","value":"301.6","low":"301.51","high":"301.62","ts":"1770379200"},{"volume":"5374","open":"301.19","close":"301.18","value":"301.18","low":"301.18","high":"301.19","ts":"1770382800"},{"volume":"19810","open":"300.79","close":"300.72","value":"300.72","low":"300.71","high":"300.79","ts":"1770386400"},{"volume":"597","open":"300.85","close":"300.85","value":"300.85","low":"300.85","high":"300.85","ts":"1770390000"},{"volume":"303","open":"301.04","close":"301.04","value":"301.04","low":"301.03","high":"301.04","ts":"1770393600"},{"volume":"1448","open":"300.93","close":"300.95","value":"300.95","low":"300.93","high":"300.95","ts":"1770397200"},{"volume":"2633","open":"300.8","close":"300.8","value":"300.8","low":"300.79","high":"300.81","ts":"1770400800"},{"volume":"410","open":"300.83","close":"300.83","value":"300.83","low":"300.82","high":"300.84","ts":"1770404400"},{"volume":"8065","open":"300.61","close":"300.61","value":"300.61","low":"300.57","high":"300.61","ts":"1770408000"},{"volume":"5231","open":"301.2","close":"301.2","value":"301.2","low":"301.2","high":"301.2","ts":"1770444000"},{"volume":"398","open":"301.54","close":"301.54","value":"301.54","low":"301.5","high":"301.54","ts":"1770447600"},{"volume":"10712","open":"301.78","close":"301.75","value":"301.75","low":"301.75","high":"301.78","ts":"1770451200"},{"volume":"1850","open":"301.89","close":"301.9","value":"301.9","low":"301.88","high":"301.9","ts":"1770454800"},{"volume":"21790","open":"301.92","close":"301.89","value":"301.89","low":"301.83","high":"301.99","ts":"1770458400"},{"volume":"1281","open":"301.83","close":"301.88","value":"301.88","low":"301.82","high":"301.88","ts":"1770462000"},{"volume":"40545","open":"301.87","close":"301.86","value":"301.86","low":"301.69","high":"301.95","ts":"1770465600"},{"volume":"98997","open":"301.86","close":"301.69","value":"301.69","low":"301.62","high":"301.97","ts":"1770469200"},{"volume":"18718","open":"301.69","close":"301.7","value":"301.7","low":"301.65","high":"301.75","ts":"1770472800"}\]},{"range":"month","tabText":"Месяц","data":\[{"volume":"10369894","open":"296.85","close":"298","value":"298","low":"296.35","high":"298.5","ts":"1767819600"},{"volume":"7607473","open":"298.07","close":"299.04","value":"299.04","low":"297.82","high":"299.39","ts":"1767906000"},{"volume":"1212401","open":"299.02","close":"299.16","value":"299.16","low":"298.5","high":"299.3","ts":"1768165200"},{"volume":"18378732","open":"299.2","close":"297.23","value":"297.23","low":"296.61","high":"301.04","ts":"1768251600"},{"volume":"18334460","open":"297.23","close":"298.58","value":"298.58","low":"296.02","high":"299.78","ts":"1768338000"},{"volume":"13250411","open":"298.25","close":"299.16","value":"299.16","low":"297.4","high":"299.8","ts":"1768424400"},{"volume":"20712574","open":"299.43","close":"301.52","value":"301.52","low":"298.9","high":"301.97","ts":"1768510800"},{"volume":"1061595","open":"301.67","close":"301.28","value":"301.28","low":"301","high":"301.89","ts":"1768597200"},{"volume":"860536","open":"301.28","close":"301.86","value":"301.86","low":"301.1","high":"301.89","ts":"1768683600"},{"volume":"22552048","open":"300.97","close":"303.62","value":"303.62","low":"300.34","high":"304.73","ts":"1768770000"},{"volume":"17136592","open":"303.89","close":"304.03","value":"304.03","low":"302.47","high":"304.65","ts":"1768856400"},{"volume":"26303634","open":"304.1","close":"306.49","value":"306.49","low":"303","high":"306.94","ts":"1768942800"},{"volume":"23320212","open":"306.6","close":"306.22","value":"306.22","low":"304.22","high":"307","ts":"1769029200"},{"volume":"17087320","open":"305.96","close":"306.88","value":"306.88","low":"305.3","high":"307.36","ts":"1769115600"},{"volume":"3320980","open":"306.88","close":"306.29","value":"306.29","low":"305.12","high":"307.35","ts":"1769202000"},{"volume":"1513265","open":"306.36","close":"306.75","value":"306.75","low":"305.93","high":"307.02","ts":"1769288400"},{"volume":"19866064","open":"306.6","close":"303.17","value":"303.17","low":"302.7","high":"306.65","ts":"1769374800"},{"volume":"403760","open":"305.15","close":"304.92","value":"304.92","low":"304.83","high":"305.25","ts":"1769461200"},{"volume":"12736685","open":"305","close":"303.58","value":"303.58","low":"303.55","high":"305.58","ts":"1769547600"},{"volume":"53351992","open":"303.6","close":"308.52","value":"308.52","low":"303.59","high":"311.5","ts":"1769634000"},{"volume":"23671668","open":"308","close":"305.62","value":"305.62","low":"304.5","high":"309.08","ts":"1769720400"},{"volume":"1108759","open":"305.94","close":"305.7","value":"305.7","low":"305.19","high":"306.14","ts":"1769806800"},{"volume":"2359931","open":"305.72","close":"306.38","value":"306.38","low":"305.41","high":"306.97","ts":"1769893200"},{"volume":"25440400","open":"306.49","close":"304.16","value":"304.16","low":"302","high":"306.49","ts":"1769979600"},{"volume":"14464001","open":"304.5","close":"303.81","value":"303.81","low":"303.03","high":"305.2","ts":"1770066000"},{"volume":"19860740","open":"303.97","close":"303.86","value":"303.86","low":"303.17","high":"305.8","ts":"1770152400"},{"volume":"27536504","open":"303.85","close":"301.45","value":"301.45","low":"300.41","high":"304.19","ts":"1770238800"},{"volume":"11841971","open":"301.45","close":"300.61","value":"300.61","low":"300.52","high":"302.5","ts":"1770325200"},{"volume":"1643059","open":"301.2","close":"301.7","value":"301.7","low":"301.06","high":"302.34","ts":"1770411600"}\]},{"range":"year","tabText":"Год","data":\[{"volume":"27626070","open":"287.66","close":"285.81","value":"285.81","low":"285.08","high":"288.9","ts":"1738875600"},{"volume":"15382140","open":"293.48","close":"289.94","value":"289.94","low":"289.67","high":"294","ts":"1739134800"},{"volume":"56009832","open":"290.35","close":"294.06","value":"294.06","low":"289.3","high":"294.1","ts":"1739221200"},{"volume":"185816656","open":"294.3","close":"314","value":"314","low":"291.3","high":"314.4","ts":"1739307600"},{"volume":"116925888","open":"315.61","close":"310.1","value":"310.1","low":"307.2","high":"318.72","ts":"1739394000"},{"volume":"47989984","open":"312.93","close":"309.87","value":"309.87","low":"303.06","high":"313.42","ts":"1739480400"},{"volume":"38910516","open":"315.79","close":"319.5","value":"319.5","low":"315.73","high":"319.55","ts":"1739739600"},{"volume":"59112312","open":"315.26","close":"312.95","value":"312.95","low":"310.21","high":"319.43","ts":"1739826000"},{"volume":"5684280","open":"316.34","close":"315.91","value":"315.91","low":"315.6","high":"317.25","ts":"1739912400"},{"volume":"32092750","open":"316.12","close":"315.05","value":"315.05","low":"314.02","high":"317.96","ts":"1739998800"},{"volume":"32725520","open":"315.48","close":"314.74","value":"314.74","low":"312","high":"316.69","ts":"1740085200"},{"volume":"32505110","open":"315.65","close":"316.03","value":"316.03","low":"313","high":"316.4","ts":"1740344400"},{"volume":"38826944","open":"316.03","close":"316.97","value":"316.97","low":"315.62","high":"318.59","ts":"1740430800"},{"volume":"2926170","open":"310.28","close":"310.22","value":"310.22","low":"309.62","high":"310.62","ts":"1740517200"},{"volume":"60936452","open":"310.22","close":"307.1","value":"307.1","low":"305.43","high":"312.45","ts":"1740603600"},{"volume":"65681344","open":"306.01","close":"309.63","value":"309.63","low":"304.05","high":"310.4","ts":"1740690000"},{"volume":"1138430","open":"309.84","close":"310.11","value":"310.11","low":"309.47","high":"310.94","ts":"1740776400"},{"volume":"943310","open":"308.7","close":"307.44","value":"307.44","low":"306.8","high":"309.03","ts":"1740862800"},{"volume":"14388670","open":"304.33","close":"305.5","value":"305.5","low":"302.25","high":"307.79","ts":"1740949200"},{"volume":"48867808","open":"314.23","close":"316.4","value":"316.4","low":"313.17","high":"318.5","ts":"1741035600"},{"volume":"1895790","open":"314.24","close":"313.56","value":"313.56","low":"313","high":"314.25","ts":"1741122000"},{"volume":"31963110","open":"313.6","close":"315.18","value":"315.18","low":"313.57","high":"317.43","ts":"1741208400"},{"volume":"110871168","open":"315.19","close":"316.92","value":"316.92","low":"310.69","high":"321.87","ts":"1741294800"},{"volume":"39315312","open":"316.98","close":"317.57","value":"317.57","low":"316.37","high":"320.63","ts":"1741554000"},{"volume":"21911790","open":"319.82","close":"319.69","value":"319.69","low":"318.53","high":"321.82","ts":"1741640400"},{"volume":"41964436","open":"319.99","close":"318.39","value":"318.39","low":"315.8","high":"320.9","ts":"1741726800"},{"volume":"78552080","open":"318.39","close":"316.37","value":"316.37","low":"312.5","high":"320.5","ts":"1741813200"},{"volume":"51762536","open":"316","close":"320.51","value":"320.51","low":"314.12","high":"321.1","ts":"1741899600"},{"volume":"1455280","open":"320.69","close":"320.74","value":"320.74","low":"319.82","high":"321.3","ts":"1741986000"},{"volume":"5680630","open":"320.52","close":"323.44","value":"323.44","low":"320.52","high":"323.5","ts":"1742072400"},{"volume":"58701528","open":"323.44","close":"326.02","value":"326.02","low":"322.62","high":"326.97","ts":"1742158800"},{"volume":"72947088","open":"326.2","close":"324.06","value":"324.06","low":"323.82","high":"329.77","ts":"1742245200"},{"volume":"39800880","open":"324.5","close":"325.3","value":"325.3","low":"322.3","high":"326.88","ts":"1742331600"},{"volume":"42356808","open":"325.41","close":"324.05","value":"324.05","low":"321.8","high":"326","ts":"1742418000"},{"volume":"27221790","open":"323.8","close":"323.31","value":"323.31","low":"322.15","high":"326.08","ts":"1742504400"},{"volume":"33041960","open":"323.26","close":"319.47","value":"319.47","low":"318.51","high":"323.94","ts":"1742763600"},{"volume":"48328540","open":"320","close":"319.8","value":"319.8","low":"314.65","high":"322.2","ts":"1742850000"},{"volume":"20580040","open":"319.9","close":"315.23","value":"315.23","low":"315.01","high":"320.88","ts":"1742936400"},{"volume":"36146352","open":"315.51","close":"311.96","value":"311.96","low":"311.95","high":"317.16","ts":"1743022800"},{"volume":"25312390","open":"306.99","close":"308.04","value":"308.04","low":"305.65","high":"309.3","ts":"1743109200"},{"volume":"5739820","open":"307.8","close":"303.89","value":"303.89","low":"302.64","high":"308.3","ts":"1743195600"},{"volume":"7788600","open":"302.8","close":"299.22","value":"299.22","low":"298.8","high":"304.39","ts":"1743282000"},{"volume":"48565784","open":"300","close":"309.72","value":"309.72","low":"300","high":"310.88","ts":"1743368400"},{"volume":"46088364","open":"310.5","close":"303.24","value":"303.24","low":"302.7","high":"312.9","ts":"1743454800"},{"volume":"40207016","open":"303.23","close":"306.11","value":"306.11","low":"301.21","high":"306.5","ts":"1743541200"},{"volume":"52408576","open":"306.21","close":"302.09","value":"302.09","low":"296","high":"309.2","ts":"1743627600"},{"volume":"88719216","open":"303.55","close":"285.35","value":"285.35","low":"284.4","high":"304.37","ts":"1743714000"},{"volume":"14100160","open":"285.25","close":"284.98","value":"284.98","low":"280.11","high":"287.03","ts":"1743800400"},{"volume":"8755880","open":"285.35","close":"290.35","value":"290.35","low":"284.22","high":"290.47","ts":"1743886800"},{"volume":"125244848","open":"285.3","close":"287.56","value":"287.56","low":"275.76","high":"294","ts":"1743973200"},{"volume":"65532936","open":"290","close":"282.03","value":"282.03","low":"281.5","high":"294.66","ts":"1744059600"},{"volume":"109378176","open":"280.91","close":"293.4","value":"293.4","low":"276.33","high":"294.48","ts":"1744146000"},{"volume":"62862892","open":"294.09","close":"292.46","value":"292.46","low":"288.27","high":"296.75","ts":"1744232400"},{"volume":"50418276","open":"293","close":"299.81","value":"299.81","low":"292.8","high":"300.48","ts":"1744318800"},{"volume":"4615240","open":"300.18","close":"300.95","value":"300.95","low":"300.03","high":"301.8","ts":"1744405200"},{"volume":"4079210","open":"300.88","close":"301.49","value":"301.49","low":"300.01","high":"301.99","ts":"1744491600"},{"volume":"34768984","open":"301.49","close":"296.5","value":"296.5","low":"295.13","high":"302.4","ts":"1744578000"},{"volume":"1692590","open":"297.45","close":"297.99","value":"297.99","low":"297.01","high":"298.47","ts":"1744664400"},{"volume":"30103500","open":"298","close":"300.8","value":"300.8","low":"296.06","high":"303.3","ts":"1744750800"},{"volume":"37579796","open":"300.89","close":"304.8","value":"304.8","low":"300.41","high":"305.07","ts":"1744837200"},{"volume":"46147952","open":"302.7","close":"300.01","value":"300.01","low":"296.25","high":"303.85","ts":"1744923600"},{"volume":"2161300","open":"307.87","close":"308.12","value":"308.12","low":"307.31","high":"308.24","ts":"1745182800"},{"volume":"64481960","open":"308.5","close":"312.25","value":"312.25","low":"306.55","high":"315","ts":"1745269200"},{"volume":"58851256","open":"313","close":"310","value":"310","low":"305.55","high":"314.98","ts":"1745355600"},{"volume":"24120000","open":"310.77","close":"310.16","value":"310.16","low":"309.09","high":"312.8","ts":"1745442000"},{"volume":"51763572","open":"310.85","close":"316.69","value":"316.69","low":"310.71","high":"317.87","ts":"1745528400"},{"volume":"9511000","open":"318.42","close":"317.58","value":"317.58","low":"317","high":"320.26","ts":"1745614800"},{"volume":"2238080","open":"318.2","close":"318.18","value":"318.18","low":"317.39","high":"318.97","ts":"1745701200"},{"volume":"52315804","open":"318.36","close":"314.23","value":"314.23","low":"313.52","high":"320","ts":"1745787600"},{"volume":"30249990","open":"314.99","close":"309.41","value":"309.41","low":"308.1","high":"315.45","ts":"1745874000"},{"volume":"41266272","open":"309.28","close":"307.8","value":"307.8","low":"303.12","high":"309.95","ts":"1745960400"},{"volume":"19751770","open":"307.8","close":"299.96","value":"299.96","low":"299.7","high":"307.8","ts":"1746133200"},{"volume":"2942530","open":"299.9","close":"300.7","value":"300.7","low":"299.52","high":"302.24","ts":"1746219600"},{"volume":"2867700","open":"300.7","close":"301.8","value":"301.8","low":"300.02","high":"302.78","ts":"1746306000"},{"volume":"45508080","open":"301.8","close":"294.64","value":"294.64","low":"291.66","high":"302.59","ts":"1746392400"},{"volume":"49327604","open":"294.65","close":"302.02","value":"302.02","low":"292.05","high":"304.75","ts":"1746478800"},{"volume":"29667370","open":"302.5","close":"302.79","value":"302.79","low":"300.56","high":"304.24","ts":"1746565200"},{"volume":"20811410","open":"302.9","close":"302.15","value":"302.15","low":"300.61","high":"306","ts":"1746651600"},{"volume":"2084470","open":"303.53","close":"302.38","value":"302.38","low":"301.7","high":"304","ts":"1746824400"},{"volume":"8172680","open":"305.85","close":"305.48","value":"305.48","low":"304.55","high":"307.64","ts":"1746910800"},{"volume":"34702008","open":"307.53","close":"310.81","value":"310.81","low":"307.26","high":"311.49","ts":"1746997200"},{"volume":"24762720","open":"310.8","close":"311.24","value":"311.24","low":"309.61","high":"312.5","ts":"1747083600"},{"volume":"20769630","open":"310.52","close":"304.21","value":"304.21","low":"304.04","high":"313.71","ts":"1747170000"},{"volume":"47487216","open":"304.2","close":"304.72","value":"304.72","low":"300.49","high":"307.77","ts":"1747256400"},{"volume":"63956724","open":"304.7","close":"306.34","value":"306.34","low":"296.56","high":"308.88","ts":"1747342800"},{"volume":"4795590","open":"306.34","close":"308.89","value":"308.89","low":"306.01","high":"309.48","ts":"1747429200"},{"volume":"5402510","open":"309.67","close":"311.15","value":"311.15","low":"309.3","high":"311.86","ts":"1747515600"},{"volume":"44498888","open":"311.5","close":"308.33","value":"308.33","low":"306.34","high":"313","ts":"1747602000"},{"volume":"19810690","open":"308.88","close":"306.16","value":"306.16","low":"304.7","high":"309.55","ts":"1747688400"},{"volume":"20456330","open":"306.17","close":"303.98","value":"303.98","low":"302.89","high":"307.56","ts":"1747774800"},{"volume":"35013872","open":"304.5","close":"302.66","value":"302.66","low":"299.17","high":"305.6","ts":"1747861200"},{"volume":"17175890","open":"302.66","close":"302.22","value":"302.22","low":"301.33","high":"305","ts":"1747947600"},{"volume":"34631488","open":"302.22","close":"297.77","value":"297.77","low":"295.5","high":"302.49","ts":"1748206800"},{"volume":"25760040","open":"297.73","close":"298.7","value":"298.7","low":"293.08","high":"299.9","ts":"1748293200"},{"volume":"48001464","open":"299","close":"308.47","value":"308.47","low":"299","high":"308.82","ts":"1748379600"},{"volume":"24049740","open":"308.61","close":"306.65","value":"306.65","low":"305.66","high":"309.95","ts":"1748466000"},{"volume":"21916240","open":"306.27","close":"309.3","value":"309.3","low":"305.01","high":"310.29","ts":"1748552400"},{"volume":"1459500","open":"309.31","close":"308.74","value":"308.74","low":"308.31","high":"309.84","ts":"1748638800"},{"volume":"11904960","open":"308.69","close":"303.14","value":"303.14","low":"300.51","high":"308.69","ts":"1748725200"},{"volume":"41216152","open":"302.6","close":"309.63","value":"309.63","low":"302","high":"311.99","ts":"1748811600"},{"volume":"34937692","open":"309.7","close":"313.55","value":"313.55","low":"309.39","high":"314.88","ts":"1748898000"},{"volume":"53786176","open":"314","close":"313.23","value":"313.23","low":"311.17","high":"318.29","ts":"1748984400"},{"volume":"28359290","open":"313.55","close":"317.96","value":"317.96","low":"313.53","high":"318.59","ts":"1749070800"},{"volume":"102022768","open":"318.35","close":"313.13","value":"313.13","low":"312.52","high":"325.43","ts":"1749157200"},{"volume":"2022260","open":"314","close":"314.65","value":"314.65","low":"313.72","high":"314.95","ts":"1749243600"},{"volume":"1618500","open":"314.66","close":"314.35","value":"314.35","low":"313.61","high":"314.88","ts":"1749330000"},{"volume":"895460","open":"311.05","close":"311.17","value":"311.17","low":"310.61","high":"311.44","ts":"1749416400"},{"volume":"27818280","open":"311.21","close":"308.68","value":"308.68","low":"307.55","high":"313.3","ts":"1749502800"},{"volume":"26275440","open":"309.53","close":"312","value":"312","low":"308.03","high":"313.6","ts":"1749589200"},{"volume":"13424610","open":"313.28","close":"310.2","value":"310.2","low":"309.53","high":"313.39","ts":"1749762000"},{"volume":"1445960","open":"310.21","close":"310.29","value":"310.29","low":"309.55","high":"311.17","ts":"1749848400"},{"volume":"1949530","open":"310.97","close":"310.09","value":"310.09","low":"309.74","high":"311.4","ts":"1749934800"},{"volume":"21327040","open":"310.2","close":"311.5","value":"311.5","low":"309.81","high":"314.37","ts":"1750021200"},{"volume":"23302090","open":"311.61","close":"313.56","value":"313.56","low":"310.5","high":"314.93","ts":"1750107600"},{"volume":"7465350","open":"314.15","close":"313.38","value":"313.38","low":"312.5","high":"314.47","ts":"1750194000"},{"volume":"30310650","open":"313.41","close":"312.46","value":"312.46","low":"312.14","high":"316.45","ts":"1750280400"},{"volume":"22045200","open":"312.46","close":"309.7","value":"309.7","low":"309.3","high":"313.59","ts":"1750366800"},{"volume":"15950290","open":"310.9","close":"310.17","value":"310.17","low":"308.04","high":"311.44","ts":"1750626000"},{"volume":"18994470","open":"310.3","close":"311.37","value":"311.37","low":"309","high":"312.02","ts":"1750712400"},{"volume":"20230110","open":"311.65","close":"313.78","value":"313.78","low":"311.57","high":"314.29","ts":"1750798800"},{"volume":"12976890","open":"313.8","close":"312.84","value":"312.84","low":"312.74","high":"314.5","ts":"1750885200"},{"volume":"19035650","open":"313.03","close":"315.18","value":"315.18","low":"313","high":"315.5","ts":"1750971600"},{"volume":"890790","open":"315.2","close":"315.31","value":"315.31","low":"315.11","high":"315.67","ts":"1751058000"},{"volume":"2641730","open":"315.32","close":"315.95","value":"315.95","low":"315.31","high":"317.5","ts":"1751144400"},{"volume":"26600320","open":"315.95","close":"316.15","value":"316.15","low":"314.6","high":"317.7","ts":"1751230800"},{"volume":"21463030","open":"316.87","close":"318.42","value":"318.42","low":"316.77","high":"319.6","ts":"1751317200"},{"volume":"20701250","open":"318.96","close":"319.43","value":"319.43","low":"317.41","high":"319.85","ts":"1751403600"},{"volume":"1613530","open":"319.72","close":"319.17","value":"319.17","low":"319","high":"319.86","ts":"1751490000"},{"volume":"17811390","open":"318.85","close":"319.44","value":"319.44","low":"317.5","high":"321.41","ts":"1751576400"},{"volume":"671870","open":"319.5","close":"319.55","value":"319.55","low":"319.5","high":"320.6","ts":"1751662800"},{"volume":"416040","open":"319.65","close":"319.37","value":"319.37","low":"319.29","high":"319.7","ts":"1751749200"},{"volume":"29913000","open":"319.38","close":"313.5","value":"313.5","low":"312.82","high":"319.94","ts":"1751835600"},{"volume":"25532140","open":"313.34","close":"309.71","value":"309.71","low":"309.6","high":"315.31","ts":"1751922000"},{"volume":"29871070","open":"310.01","close":"310.09","value":"310.09","low":"307.6","high":"312.3","ts":"1752008400"},{"volume":"23711960","open":"310.77","close":"314.01","value":"314.01","low":"310.5","high":"315.07","ts":"1752094800"},{"volume":"39276480","open":"314.5","close":"309.88","value":"309.88","low":"308.85","high":"317.88","ts":"1752181200"},{"volume":"873720","open":"310","close":"310.2","value":"310.2","low":"310","high":"311","ts":"1752267600"},{"volume":"1066040","open":"310.5","close":"309.44","value":"309.44","low":"308.8","high":"310.91","ts":"1752354000"},{"volume":"59042272","open":"308.96","close":"317.97","value":"317.97","low":"304.38","high":"318.85","ts":"1752440400"},{"volume":"40470304","open":"318.16","close":"319.99","value":"319.99","low":"316.6","high":"320.43","ts":"1752526800"},{"volume":"36861660","open":"320","close":"321.58","value":"321.58","low":"319.54","high":"322","ts":"1752613200"},{"volume":"91181944","open":"321.26","close":"327.05","value":"327.05","low":"321.19","high":"329.23","ts":"1752699600"},{"volume":"115982424","open":"300.45","close":"309","value":"309","low":"300.25","high":"309.4","ts":"1752786000"},{"volume":"9029970","open":"309.69","close":"312.42","value":"312.42","low":"309.59","high":"313.91","ts":"1752872400"},{"volume":"4921320","open":"313.49","close":"312.58","value":"312.58","low":"312.05","high":"313.78","ts":"1752958800"},{"volume":"44824240","open":"312.99","close":"310.4","value":"310.4","low":"309.31","high":"314.56","ts":"1753045200"},{"volume":"26942000","open":"310.65","close":"310.67","value":"310.67","low":"308.55","high":"311.72","ts":"1753131600"},{"volume":"37399412","open":"311","close":"313.08","value":"313.08","low":"310.78","high":"314.49","ts":"1753218000"},{"volume":"27841890","open":"313.09","close":"310.83","value":"310.83","low":"309.75","high":"313.99","ts":"1753304400"},{"volume":"48453608","open":"311.14","close":"308.93","value":"308.93","low":"306","high":"311.76","ts":"1753390800"},{"volume":"1339260","open":"309.35","close":"308.91","value":"308.91","low":"308.86","high":"309.95","ts":"1753477200"},{"volume":"1768030","open":"308.86","close":"308.83","value":"308.83","low":"308.12","high":"309.15","ts":"1753563600"},{"volume":"38627224","open":"309.44","close":"303.97","value":"303.97","low":"303.54","high":"309.45","ts":"1753650000"},{"volume":"30696940","open":"304.77","close":"305.26","value":"305.26","low":"303.05","high":"308.26","ts":"1753736400"},{"volume":"14499120","open":"305.58","close":"303.3","value":"303.3","low":"303.2","high":"306.2","ts":"1753822800"},{"volume":"19884770","open":"303.9","close":"304.95","value":"304.95","low":"302.81","high":"305.79","ts":"1753909200"},{"volume":"25320044","open":"305.41","close":"304.22","value":"304.22","low":"302.89","high":"307.5","ts":"1753995600"},{"volume":"28420636","open":"305.3","close":"307.95","value":"307.95","low":"304.5","high":"308.12","ts":"1754254800"},{"volume":"21497516","open":"307.97","close":"307.38","value":"307.38","low":"305.25","high":"308.67","ts":"1754341200"},{"volume":"59949388","open":"307.4","close":"310.22","value":"310.22","low":"303.33","high":"312.96","ts":"1754427600"},{"volume":"72089592","open":"310.22","close":"313.43","value":"313.43","low":"308.76","high":"316.5","ts":"1754514000"},{"volume":"34959880","open":"314.68","close":"317.97","value":"317.97","low":"312.6","high":"317.98","ts":"1754600400"},{"volume":"1205055","open":"317.45","close":"317.82","value":"317.82","low":"317.05","high":"317.92","ts":"1754859600"},{"volume":"18765580","open":"318.17","close":"318","value":"318","low":"316.6","high":"318.99","ts":"1754946000"},{"volume":"21127884","open":"318","close":"317.51","value":"317.51","low":"317.05","high":"319.7","ts":"1755032400"},{"volume":"26459304","open":"317.6","close":"318.73","value":"318.73","low":"314.81","high":"319.2","ts":"1755118800"},{"volume":"26071690","open":"318.9","close":"319.4","value":"319.4","low":"318.45","high":"320.5","ts":"1755205200"},{"volume":"10296497","open":"316.86","close":"315.17","value":"315.17","low":"310.03","high":"316.88","ts":"1755291600"},{"volume":"1902692","open":"315.5","close":"314.97","value":"314.97","low":"314.8","high":"315.8","ts":"1755378000"},{"volume":"35044664","open":"315.01","close":"318.38","value":"318.38","low":"314.3","high":"319.89","ts":"1755464400"},{"volume":"21879572","open":"318.98","close":"316.5","value":"316.5","low":"316.29","high":"319.73","ts":"1755550800"},{"volume":"18653266","open":"316.53","close":"314.17","value":"314.17","low":"313.02","high":"317.51","ts":"1755637200"},{"volume":"28002730","open":"313.1","close":"309.98","value":"309.98","low":"309.28","high":"315.1","ts":"1755723600"},{"volume":"15495808","open":"310.11","close":"312.05","value":"312.05","low":"309.75","high":"312.49","ts":"1755810000"},{"volume":"567839","open":"312.11","close":"312.3","value":"312.3","low":"311.55","high":"312.5","ts":"1755896400"},{"volume":"351574","open":"311.8","close":"311.84","value":"311.84","low":"311.65","high":"311.93","ts":"1755982800"},{"volume":"11860088","open":"309.86","close":"311.42","value":"311.42","low":"308.75","high":"312.1","ts":"1756069200"},{"volume":"11297232","open":"311.11","close":"311.79","value":"311.79","low":"310.5","high":"314","ts":"1756155600"},{"volume":"566841","open":"313.42","close":"312.78","value":"312.78","low":"312.5","high":"313.42","ts":"1756242000"},{"volume":"20309454","open":"313.03","close":"310.82","value":"310.82","low":"310.12","high":"314.5","ts":"1756328400"},{"volume":"14855695","open":"311.18","close":"310.04","value":"310.04","low":"308.95","high":"311.82","ts":"1756414800"},{"volume":"780762","open":"309.99","close":"309.92","value":"309.92","low":"309.71","high":"310.54","ts":"1756501200"},{"volume":"1093718","open":"309.92","close":"310.99","value":"310.99","low":"309.92","high":"311.24","ts":"1756587600"},{"volume":"11045087","open":"310.86","close":"309.2","value":"309.2","low":"308.82","high":"312.5","ts":"1756674000"},{"volume":"17407774","open":"309.2","close":"308.44","value":"308.44","low":"307.05","high":"310.1","ts":"1756760400"},{"volume":"10482402","open":"308.45","close":"309.49","value":"309.49","low":"307.21","high":"309.68","ts":"1756846800"},{"volume":"12848837","open":"309.6","close":"308.74","value":"308.74","low":"307.5","high":"310.8","ts":"1756933200"},{"volume":"11650553","open":"309.1","close":"310.5","value":"310.5","low":"308.8","high":"311.16","ts":"1757019600"},{"volume":"556459","open":"310.33","close":"310.13","value":"310.13","low":"310.1","high":"310.57","ts":"1757106000"},{"volume":"100479","open":"310.77","close":"310.69","value":"310.69","low":"310.6","high":"310.8","ts":"1757192400"},{"volume":"16963648","open":"310.44","close":"312.83","value":"312.83","low":"310.31","high":"313.26","ts":"1757278800"},{"volume":"17116848","open":"313","close":"313.06","value":"313.06","low":"311.62","high":"314.25","ts":"1757365200"},{"volume":"19292556","open":"313.65","close":"309.76","value":"309.76","low":"309","high":"313.65","ts":"1757451600"},{"volume":"29436342","open":"309.76","close":"307.11","value":"307.11","low":"305.8","high":"310.77","ts":"1757538000"},{"volume":"39315280","open":"307.5","close":"303.5","value":"303.5","low":"302.53","high":"308.72","ts":"1757624400"},{"volume":"1279027","open":"303.61","close":"302.84","value":"302.84","low":"302.65","high":"303.8","ts":"1757710800"},{"volume":"1566130","open":"303.18","close":"303.97","value":"303.97","low":"302.72","high":"304.25","ts":"1757797200"},{"volume":"21943884","open":"304","close":"302.48","value":"302.48","low":"300.71","high":"304.75","ts":"1757883600"},{"volume":"26108022","open":"303","close":"301.8","value":"301.8","low":"299.7","high":"304.2","ts":"1757970000"},{"volume":"31421548","open":"301.8","close":"304.5","value":"304.5","low":"299.8","high":"305.92","ts":"1758056400"},{"volume":"17048378","open":"301.99","close":"301.68","value":"301.68","low":"300.66","high":"302.9","ts":"1758142800"},{"volume":"38919824","open":"301.6","close":"294.84","value":"294.84","low":"294.61","high":"303.8","ts":"1758229200"},{"volume":"41184628","open":"295.86","close":"298.05","value":"298.05","low":"292.16","high":"299.3","ts":"1758488400"},{"volume":"33989328","open":"298.26","close":"291.6","value":"291.6","low":"290.39","high":"300.11","ts":"1758574800"},{"volume":"47845076","open":"291.8","close":"293.31","value":"293.31","low":"288.4","high":"296.64","ts":"1758661200"},{"volume":"10609817","open":"293.61","close":"289.9","value":"289.9","low":"289.5","high":"293.61","ts":"1758747600"},{"volume":"22643300","open":"290.2","close":"291.33","value":"291.33","low":"288.52","high":"292.79","ts":"1758834000"},{"volume":"723038","open":"291.03","close":"291.69","value":"291.69","low":"291.03","high":"292","ts":"1758920400"},{"volume":"596818","open":"291.69","close":"291.08","value":"291.08","low":"290.95","high":"291.85","ts":"1759006800"},{"volume":"33831520","open":"290.15","close":"287.57","value":"287.57","low":"286.5","high":"295.5","ts":"1759093200"},{"volume":"29382384","open":"287.67","close":"288.36","value":"288.36","low":"285.24","high":"289.88","ts":"1759179600"},{"volume":"22897706","open":"288.88","close":"286.4","value":"286.4","low":"285.11","high":"290.39","ts":"1759266000"},{"volume":"28023436","open":"286.4","close":"285.22","value":"285.22","low":"282.8","high":"287.15","ts":"1759352400"},{"volume":"17098576","open":"285.75","close":"282.91","value":"282.91","low":"282.58","high":"287.32","ts":"1759438800"},{"volume":"5632692","open":"283","close":"280.4","value":"280.4","low":"279.39","high":"283","ts":"1759525200"},{"volume":"2450371","open":"280.4","close":"281.99","value":"281.99","low":"279.14","high":"282.13","ts":"1759611600"},{"volume":"36480844","open":"282.39","close":"290.56","value":"290.56","low":"281.82","high":"291.17","ts":"1759698000"},{"volume":"37894040","open":"290","close":"293.89","value":"293.89","low":"288.75","high":"295.87","ts":"1759784400"},{"volume":"75222560","open":"293.93","close":"281.9","value":"281.9","low":"278","high":"295","ts":"1759870800"},{"volume":"76179296","open":"282.8","close":"289.37","value":"289.37","low":"278.75","high":"290.45","ts":"1759957200"},{"volume":"34168784","open":"289.9","close":"285.12","value":"285.12","low":"284.1","high":"289.95","ts":"1760043600"},{"volume":"774892","open":"284.45","close":"285.16","value":"285.16","low":"284.35","high":"285.25","ts":"1760130000"},{"volume":"1662362","open":"285.12","close":"286.81","value":"286.81","low":"285","high":"286.85","ts":"1760216400"},{"volume":"33206408","open":"286.99","close":"285.39","value":"285.39","low":"282.35","high":"288.75","ts":"1760302800"},{"volume":"22304288","open":"285.5","close":"283.3","value":"283.3","low":"282.05","high":"286.99","ts":"1760389200"},{"volume":"22412722","open":"283.93","close":"283.74","value":"283.74","low":"282","high":"285.39","ts":"1760475600"},{"volume":"37368512","open":"298.92","close":"302.91","value":"302.91","low":"296.13","high":"304","ts":"1760562000"},{"volume":"45293940","open":"303.23","close":"300.91","value":"300.91","low":"299.76","high":"305","ts":"1760648400"},{"volume":"6838786","open":"301.3","close":"304.18","value":"304.18","low":"301.3","high":"304.8","ts":"1760734800"},{"volume":"3301013","open":"304.22","close":"303.03","value":"303.03","low":"302.24","high":"304.87","ts":"1760821200"},{"volume":"24667926","open":"303.95","close":"304","value":"304","low":"302.71","high":"306.15","ts":"1760907600"},{"volume":"70646224","open":"304.1","close":"295.47","value":"295.47","low":"290.5","high":"304.43","ts":"1760994000"},{"volume":"43163328","open":"295.52","close":"290.02","value":"290.02","low":"286.76","high":"295.77","ts":"1761080400"},{"volume":"39228452","open":"286.93","close":"291.8","value":"291.8","low":"285.21","high":"291.98","ts":"1761166800"},{"volume":"47904328","open":"292.17","close":"287.55","value":"287.55","low":"286.3","high":"294.93","ts":"1761253200"},{"volume":"35161996","open":"287.47","close":"283.17","value":"283.17","low":"282.46","high":"287.99","ts":"1761512400"},{"volume":"36966796","open":"283.22","close":"289.46","value":"289.46","low":"281","high":"290.7","ts":"1761598800"},{"volume":"21784272","open":"290.45","close":"290.5","value":"290.5","low":"288.15","high":"291.51","ts":"1761685200"},{"volume":"37766752","open":"290.49","close":"296.12","value":"296.12","low":"289.13","high":"298","ts":"1761771600"},{"volume":"31675676","open":"296.04","close":"291.89","value":"291.89","low":"290","high":"297.97","ts":"1761858000"},{"volume":"12822737","open":"292","close":"293.7","value":"293.7","low":"290.35","high":"294.42","ts":"1761944400"},{"volume":"17970352","open":"294.19","close":"298.04","value":"298.04","low":"294.19","high":"300","ts":"1762117200"},{"volume":"33737464","open":"297.64","close":"295.7","value":"295.7","low":"293.88","high":"298.82","ts":"1762290000"},{"volume":"24025204","open":"295.73","close":"294.27","value":"294.27","low":"292.01","high":"296.93","ts":"1762376400"},{"volume":"22069472","open":"293.5","close":"296.84","value":"296.84","low":"292.52","high":"298.09","ts":"1762462800"},{"volume":"3197476","open":"297.27","close":"297.93","value":"297.93","low":"296.7","high":"298.44","ts":"1762549200"},{"volume":"604540","open":"297.93","close":"297.97","value":"297.97","low":"297.59","high":"298.35","ts":"1762635600"},{"volume":"39179840","open":"297.97","close":"300.46","value":"300.46","low":"297.36","high":"302.79","ts":"1762722000"},{"volume":"21489092","open":"300.86","close":"301.12","value":"301.12","low":"298.06","high":"301.87","ts":"1762808400"},{"volume":"24329182","open":"301.15","close":"299.09","value":"299.09","low":"296.81","high":"301.89","ts":"1762894800"},{"volume":"16853482","open":"299","close":"299.09","value":"299.09","low":"297.67","high":"301.53","ts":"1762981200"},{"volume":"19655062","open":"299.09","close":"297.44","value":"297.44","low":"295.5","high":"299.7","ts":"1763067600"},{"volume":"665258","open":"297.44","close":"297.17","value":"297.17","low":"296.8","high":"297.89","ts":"1763154000"},{"volume":"527655","open":"297.1","close":"297","value":"297","low":"296.66","high":"297.2","ts":"1763240400"},{"volume":"703001","open":"294.73","close":"294.68","value":"294.68","low":"294.53","high":"295.38","ts":"1763326800"},{"volume":"47260128","open":"294.68","close":"299.44","value":"299.44","low":"293.33","high":"302.86","ts":"1763413200"},{"volume":"60132556","open":"300","close":"304.75","value":"304.75","low":"298.66","high":"309.9","ts":"1763499600"},{"volume":"42352144","open":"304.76","close":"307.89","value":"307.89","low":"301.78","high":"308.88","ts":"1763586000"},{"volume":"32336514","open":"308.5","close":"306.7","value":"306.7","low":"304.22","high":"309.23","ts":"1763672400"},{"volume":"26541986","open":"308.67","close":"305.87","value":"305.87","low":"303.7","high":"309.95","ts":"1763931600"},{"volume":"18229022","open":"304.23","close":"306.6","value":"306.6","low":"303.8","high":"307.97","ts":"1764018000"},{"volume":"12662492","open":"306.04","close":"304.96","value":"304.96","low":"304","high":"306.32","ts":"1764104400"},{"volume":"34517884","open":"305.47","close":"299.53","value":"299.53","low":"297.33","high":"306.25","ts":"1764190800"},{"volume":"24863400","open":"300.86","close":"304.17","value":"304.17","low":"299.05","high":"305.26","ts":"1764277200"},{"volume":"967797","open":"304.32","close":"303.88","value":"303.88","low":"303.76","high":"304.97","ts":"1764363600"},{"volume":"1979918","open":"303.86","close":"305.23","value":"305.23","low":"303.6","high":"305.43","ts":"1764450000"},{"volume":"20791152","open":"305.48","close":"305.2","value":"305.2","low":"303.01","high":"306.48","ts":"1764536400"},{"volume":"19883738","open":"305.6","close":"303.77","value":"303.77","low":"301.46","high":"305.92","ts":"1764622800"},{"volume":"28901332","open":"301.1","close":"302.85","value":"302.85","low":"299.1","high":"303.76","ts":"1764709200"},{"volume":"16616235","open":"303.25","close":"301.76","value":"301.76","low":"301.4","high":"304.58","ts":"1764795600"},{"volume":"34203692","open":"301.76","close":"307.22","value":"307.22","low":"301.66","high":"307.92","ts":"1764882000"},{"volume":"23598268","open":"307.08","close":"304.95","value":"304.95","low":"304.2","high":"307.7","ts":"1765141200"},{"volume":"1184851","open":"307.26","close":"306.39","value":"306.39","low":"306.16","high":"307.3","ts":"1765227600"},{"volume":"14599471","open":"307","close":"306.73","value":"306.73","low":"306","high":"307.68","ts":"1765314000"},{"volume":"44063152","open":"306.84","close":"307.19","value":"307.19","low":"305.2","high":"309.41","ts":"1765400400"},{"volume":"31814280","open":"307.21","close":"303.86","value":"303.86","low":"303.61","high":"307.92","ts":"1765486800"},{"volume":"2027722","open":"304.32","close":"304.77","value":"304.77","low":"304.32","high":"305.34","ts":"1765573200"},{"volume":"1557575","open":"304.77","close":"304.39","value":"304.39","low":"304.05","high":"304.95","ts":"1765659600"},{"volume":"27376080","open":"304.58","close":"305.08","value":"305.08","low":"303.07","high":"305.8","ts":"1765746000"},{"volume":"24824720","open":"305.07","close":"304.78","value":"304.78","low":"303.53","high":"306.2","ts":"1765832400"},{"volume":"30322884","open":"304.79","close":"303.5","value":"303.5","low":"301.78","high":"305.88","ts":"1765918800"},{"volume":"37117144","open":"303.45","close":"301.96","value":"301.96","low":"300.47","high":"303.74","ts":"1766005200"},{"volume":"48464900","open":"302.8","close":"299.87","value":"299.87","low":"298.51","high":"303.25","ts":"1766091600"},{"volume":"1744024","open":"300.01","close":"300.26","value":"300.26","low":"299.92","high":"300.65","ts":"1766178000"},{"volume":"2495134","open":"300.3","close":"299.92","value":"299.92","low":"299.49","high":"300.49","ts":"1766264400"},{"volume":"23596570","open":"300.38","close":"297.72","value":"297.72","low":"296.84","high":"300.48","ts":"1766350800"},{"volume":"15620430","open":"298.65","close":"300.65","value":"300.65","low":"297.32","high":"301.68","ts":"1766437200"},{"volume":"20631864","open":"300.66","close":"302.03","value":"302.03","low":"299.32","high":"303.15","ts":"1766523600"},{"volume":"11659403","open":"302.31","close":"300.26","value":"300.26","low":"300.07","high":"302.72","ts":"1766610000"},{"volume":"24760316","open":"300.26","close":"302.51","value":"302.51","low":"300.02","high":"302.6","ts":"1766696400"},{"volume":"1827803","open":"302.66","close":"302.63","value":"302.63","low":"302.51","high":"303.2","ts":"1766782800"},{"volume":"3113900","open":"302.6","close":"302.55","value":"302.55","low":"301.37","high":"302.83","ts":"1766869200"},{"volume":"51927112","open":"303","close":"299.7","value":"299.7","low":"298.5","high":"306.2","ts":"1766955600"},{"volume":"19986960","open":"300.5","close":"299.9","value":"299.9","low":"299.08","high":"300.99","ts":"1767042000"},{"volume":"15436418","open":"300","close":"298.78","value":"298.78","low":"296.21","high":"300.12","ts":"1767560400"},{"volume":"6964708","open":"298.86","close":"299.08","value":"299.08","low":"298.2","high":"299.94","ts":"1767646800"},{"volume":"10369894","open":"296.85","close":"298","value":"298","low":"296.35","high":"298.5","ts":"1767819600"},{"volume":"7607473","open":"298.07","close":"299.04","value":"299.04","low":"297.82","high":"299.39","ts":"1767906000"},{"volume":"1212401","open":"299.02","close":"299.16","value":"299.16","low":"298.5","high":"299.3","ts":"1768165200"},{"volume":"18378732","open":"299.2","close":"297.23","value":"297.23","low":"296.61","high":"301.04","ts":"1768251600"},{"volume":"18334460","open":"297.23","close":"298.58","value":"298.58","low":"296.02","high":"299.78","ts":"1768338000"},{"volume":"13250411","open":"298.25","close":"299.16","value":"299.16","low":"297.4","high":"299.8","ts":"1768424400"},{"volume":"20712574","open":"299.43","close":"301.52","value":"301.52","low":"298.9","high":"301.97","ts":"1768510800"},{"volume":"1061595","open":"301.67","close":"301.28","value":"301.28","low":"301","high":"301.89","ts":"1768597200"},{"volume":"860536","open":"301.28","close":"301.86","value":"301.86","low":"301.1","high":"301.89","ts":"1768683600"},{"volume":"22552048","open":"300.97","close":"303.62","value":"303.62","low":"300.34","high":"304.73","ts":"1768770000"},{"volume":"17136592","open":"303.89","close":"304.03","value":"304.03","low":"302.47","high":"304.65","ts":"1768856400"},{"volume":"26303634","open":"304.1","close":"306.49","value":"306.49","low":"303","high":"306.94","ts":"1768942800"},{"volume":"23320212","open":"306.6","close":"306.22","value":"306.22","low":"304.22","high":"307","ts":"1769029200"},{"volume":"17087320","open":"305.96","close":"306.88","value":"306.88","low":"305.3","high":"307.36","ts":"1769115600"},{"volume":"3320980","open":"306.88","close":"306.29","value":"306.29","low":"305.12","high":"307.35","ts":"1769202000"},{"volume":"1513265","open":"306.36","close":"306.75","value":"306.75","low":"305.93","high":"307.02","ts":"1769288400"},{"volume":"19866064","open":"306.6","close":"303.17","value":"303.17","low":"302.7","high":"306.65","ts":"1769374800"},{"volume":"403760","open":"305.15","close":"304.92","value":"304.92","low":"304.83","high":"305.25","ts":"1769461200"},{"volume":"12736685","open":"305","close":"303.58","value":"303.58","low":"303.55","high":"305.58","ts":"1769547600"},{"volume":"53351992","open":"303.6","close":"308.52","value":"308.52","low":"303.59","high":"311.5","ts":"1769634000"},{"volume":"23671668","open":"308","close":"305.62","value":"305.62","low":"304.5","high":"309.08","ts":"1769720400"},{"volume":"1108759","open":"305.94","close":"305.7","value":"305.7","low":"305.19","high":"306.14","ts":"1769806800"},{"volume":"2359931","open":"305.72","close":"306.38","value":"306.38","low":"305.41","high":"306.97","ts":"1769893200"},{"volume":"25440400","open":"306.49","close":"304.16","value":"304.16","low":"302","high":"306.49","ts":"1769979600"},{"volume":"14464001","open":"304.5","close":"303.81","value":"303.81","low":"303.03","high":"305.2","ts":"1770066000"},{"volume":"19860740","open":"303.97","close":"303.86","value":"303.86","low":"303.17","high":"305.8","ts":"1770152400"},{"volume":"27536504","open":"303.85","close":"301.45","value":"301.45","low":"300.41","high":"304.19","ts":"1770238800"},{"volume":"11841971","open":"301.45","close":"300.61","value":"300.61","low":"300.52","high":"302.5","ts":"1770325200"},{"volume":"1643059","open":"301.2","close":"301.7","value":"301.7","low":"301.06","high":"302.34","ts":"1770411600"}\]},{"range":"allTime","tabText":"Всё время","data":\[{"value":"49.65","ts":"1146513600"},{"value":"47.65","ts":"1149105600"},{"value":"48.31","ts":"1151870400"},{"value":"51","ts":"1154808000"},{"value":"59.96","ts":"1157313600"},{"value":"57.3","ts":"1159819200"},{"value":"63.29","ts":"1163361600"},{"value":"65.47","ts":"1165089600"},{"value":"82.24","ts":"1168290000"},{"value":"89.47","ts":"1170795600"},{"value":"91.72","ts":"1173560400"},{"value":"92.48","ts":"1175371200"},{"value":"102.8","ts":"1177963200"},{"value":"95.66","ts":"1181592000"},{"value":"100.29","ts":"1183320000"},{"value":"102.4","ts":"1185998400"},{"value":"98.24","ts":"1188676800"},{"value":"104.9","ts":"1191182400"},{"value":"105.73","ts":"1194724800"},{"value":"108.28","ts":"1197230400"},{"value":"101.29","ts":"1199736000"},{"value":"84.67","ts":"1202241600"},{"value":"78.37","ts":"1205096400"},{"value":"77.32","ts":"1207602000"},{"value":"80.22","ts":"1209934800"},{"value":"84.5","ts":"1212264000"},{"value":"72.34","ts":"1215115200"},{"value":"63.39","ts":"1217966400"},{"value":"57.39","ts":"1220817600"},{"value":"41.51","ts":"1222891200"},{"value":"28.48","ts":"1226001600"},{"value":"21.91","ts":"1228165200"},{"value":"22.81","ts":"1231707600"},{"value":"14.87","ts":"1233781200"},{"value":"14.95","ts":"1236027600"},{"value":"23.32","ts":"1238965200"},{"value":"29.29","ts":"1241211600"},{"value":"49.95","ts":"1244145600"},{"value":"39.07","ts":"1246392000"},{"value":"46.06","ts":"1249243200"},{"value":"53.7","ts":"1252008000"},{"value":"62.22","ts":"1254859200"},{"value":"66.44","ts":"1257022800"},{"value":"72.34","ts":"1259787600"},{"value":"86.39","ts":"1263330000"},{"value":"79.51","ts":"1265490000"},{"value":"82.87","ts":"1267650000"},{"value":"84.88","ts":"1270587600"},{"value":"75.81","ts":"1272916800"},{"value":"71.14","ts":"1275854400"},{"value":"73.06","ts":"1278014400"},{"value":"85.76","ts":"1280865600"},{"value":"81.81","ts":"1283716800"},{"value":"90.28","ts":"1286481600"},{"value":"102.53","ts":"1288641600"},{"value":"105.56","ts":"1291579200"},{"value":"109.53","ts":"1295208000"},{"value":"104.49","ts":"1296594000"},{"value":"102.57","ts":"1299531600"},{"value":"108.53","ts":"1301691600"},{"value":"97.89","ts":"1304625600"},{"value":"96.59","ts":"1306872000"},{"value":"104.25","ts":"1309809600"},{"value":"89.94","ts":"1312660800"},{"value":"85.34","ts":"1315425600"},{"value":"68.89","ts":"1317585600"},{"value":"82.06","ts":"1320523200"},{"value":"85.99","ts":"1323288000"},{"value":"82.4","ts":"1325534400"},{"value":"93.8","ts":"1328385600"},{"value":"99.6","ts":"1331323200"},{"value":"97.97","ts":"1333396800"},{"value":"88.5","ts":"1336248000"},{"value":"80.58","ts":"1338926400"},{"value":"87.7","ts":"1341172800"},{"value":"91.55","ts":"1343937600"},{"value":"92.8","ts":"1346788800"},{"value":"92.6","ts":"1349640000"},{"value":"91.81","ts":"1351713600"},{"value":"93.81","ts":"1354651200"},{"value":"98.45","ts":"1357502400"},{"value":"107.04","ts":"1360267200"},{"value":"104.11","ts":"1362427200"},{"value":"100.45","ts":"1365364800"},{"value":"100.6","ts":"1367438400"},{"value":"98.75","ts":"1370289600"},{"value":"92.8","ts":"1373140800"},{"value":"93.98","ts":"1375905600"},{"value":"89.5","ts":"1378065600"},{"value":"100.25","ts":"1380830400"},{"value":"103.42","ts":"1383768000"},{"value":"102.45","ts":"1385928000"},{"value":"98.2","ts":"1389124800"},{"value":"94.57","ts":"1391284800"},{"value":"80.47","ts":"1394049600"},{"value":"83.88","ts":"1396296000"},{"value":"71.99","ts":"1399147200"},{"value":"89","ts":"1401998400"},{"value":"85.34","ts":"1404331200"},{"value":"71.6","ts":"1407182400"},{"value":"78.69","ts":"1410033600"},{"value":"74.26","ts":"1412107200"},{"value":"76.29","ts":"1414962000"},{"value":"71.64","ts":"1417464000"},{"value":"65.7","ts":"1420574400"},{"value":"62.41","ts":"1423083600"},{"value":"75.55","ts":"1425330000"},{"value":"68.99","ts":"1428267600"},{"value":"75.19","ts":"1431378000"},{"value":"70.61","ts":"1433451600"},{"value":"71","ts":"1435698000"},{"value":"71.1","ts":"1438549200"},{"value":"73.96","ts":"1441314000"},{"value":"79.65","ts":"1444165200"},{"value":"93.65","ts":"1446325200"},{"value":"104","ts":"1449090000"},{"value":"91.03","ts":"1452373200"},{"value":"94.53","ts":"1454446800"},{"value":"109.47","ts":"1457211600"},{"value":"108.51","ts":"1459976400"},{"value":"120.96","ts":"1462309200"},{"value":"139.97","ts":"1465246800"},{"value":"134.6","ts":"1467493200"},{"value":"137.14","ts":"1470258000"},{"value":"150.64","ts":"1473109200"},{"value":"151.27","ts":"1475960400"},{"value":"142.36","ts":"1478034000"},{"value":"159.81","ts":"1480971600"},{"value":"168.08","ts":"1483909200"},{"value":"172.37","ts":"1485982800"},{"value":"161.03","ts":"1488834000"},{"value":"155.2","ts":"1491685200"},{"value":"165.65","ts":"1493845200"},{"value":"151.8","ts":"1496869200"},{"value":"149.4","ts":"1499115600"},{"value":"172.71","ts":"1501966800"},{"value":"184.51","ts":"1504731600"},{"value":"192.86","ts":"1506891600"},{"value":"194.1","ts":"1509656400"},{"value":"220.26","ts":"1512594000"},{"value":"231.45","ts":"1514926800"},{"value":"260.39","ts":"1517864400"},{"value":"276.55","ts":"1520110800"},{"value":"261.73","ts":"1522875600"},{"value":"229.95","ts":"1525640400"},{"value":"212.1","ts":"1528405200"},{"value":"221.13","ts":"1530478800"},{"value":"202.25","ts":"1533243600"},{"value":"179.13","ts":"1536094800"},{"value":"192.39","ts":"1538946000"},{"value":"188.7","ts":"1541019600"},{"value":"195.97","ts":"1543957200"},{"value":"196.8","ts":"1547067600"},{"value":"215.66","ts":"1549227600"},{"value":"205.49","ts":"1552165200"},{"value":"219.21","ts":"1554238800"},{"value":"232.43","ts":"1557090000"},{"value":"248.29","ts":"1559854800"},{"value":"242.94","ts":"1562619600"},{"value":"222.58","ts":"1565125200"},{"value":"230.39","ts":"1567630800"},{"value":"222.76","ts":"1570136400"},{"value":"238.5","ts":"1572901200"},{"value":"231.59","ts":"1575406800"},{"value":"258.81","ts":"1578430800"},{"value":"252.11","ts":"1580936400"},{"value":"203.66","ts":"1583787600"},{"value":"200.29","ts":"1586293200"},{"value":"196.02","ts":"1588885200"},{"value":"217.23","ts":"1591650000"},{"value":"209.69","ts":"1593637200"},{"value":"232.65","ts":"1597093200"},{"value":"218","ts":"1599598800"},{"value":"207.97","ts":"1602104400"},{"value":"228.05","ts":"1604869200"},{"value":"275.41","ts":"1607374800"},{"value":"289.49","ts":"1610312400"},{"value":"268.98","ts":"1612818000"},{"value":"273.58","ts":"1614546000"},{"value":"281.07","ts":"1617915600"},{"value":"307.16","ts":"1620680400"},{"value":"314.88","ts":"1623186000"},{"value":"304.06","ts":"1625605200"},{"value":"309.89","ts":"1627938000"},{"value":"329.37","ts":"1630875600"},{"value":"345.85","ts":"1633294800"},{"value":"370.96","ts":"1635714000"},{"value":"320.55","ts":"1638478800"},{"value":"305.47","ts":"1641157200"},{"value":"264.7","ts":"1643662800"},{"value":"136.24","ts":"1648069200"},{"value":"154.5","ts":"1648760400"},{"value":"123.2","ts":"1651611600"},{"value":"119.21","ts":"1654203600"},{"value":"131.43","ts":"1656882000"},{"value":"127.34","ts":"1659301200"},{"value":"143.8","ts":"1662066000"},{"value":"110.55","ts":"1664830800"},{"value":"127.05","ts":"1667260800"},{"value":"142","ts":"1670198400"},{"value":"141.78","ts":"1672704000"},{"value":"167.09","ts":"1675641600"},{"value":"171.84","ts":"1678060800"},{"value":"214.83","ts":"1680555600"},{"volume":"242.5","open":"242.55","close":"242.62","value":"242.62","low":"242.5","high":"242.7","ts":"1682974800"},{"volume":"237.1","open":"237.2","close":"237.12","value":"237.12","low":"237.1","high":"237.21","ts":"1685912400"},{"volume":"68020","open":"243.29","close":"243.33","value":"243.33","low":"243.22","high":"243.33","ts":"1688331600"},{"volume":"61110","open":"264.09","close":"264.12","value":"264.12","low":"264.01","high":"264.16","ts":"1691096400"},{"volume":"19780","open":"264.97","close":"265","value":"265","low":"264.97","high":"265.02","ts":"1693515600"},{"volume":"7600","open":"259.71","close":"259.65","value":"259.65","low":"259.65","high":"259.71","ts":"1696280400"},{"volume":"43870","open":"273.37","close":"273.42","value":"273.42","low":"273.37","high":"273.44","ts":"1699218000"},{"volume":"19040","open":"270.79","close":"270.96","value":"270.96","low":"270.71","high":"270.97","ts":"1701637200"},{"volume":"2690","open":"274.61","close":"274.56","value":"274.56","low":"274.56","high":"274.62","ts":"1704229200"},{"volume":"14150","open":"277.85","close":"277.84","value":"277.84","low":"277.75","high":"277.85","ts":"1707080400"},{"volume":"24250","open":"295.37","close":"295.38","value":"295.38","low":"295.36","high":"295.44","ts":"1709240400"},{"volume":"25060","open":"300.35","close":"300.38","value":"300.38","low":"300.26","high":"300.38","ts":"1712005200"},{"volume":"24760","open":"305.98","close":"306.01","value":"306.01","low":"305.97","high":"306.11","ts":"1714942800"},{"volume":"16340","open":"311","close":"310.95","value":"310.95","low":"310.92","high":"311","ts":"1717362000"},{"volume":"2040","open":"327.07","close":"327.1","value":"327.1","low":"327.03","high":"327.1","ts":"1719781200"},{"volume":"29560","open":"286.03","close":"286.04","value":"286.04","low":"285.98","high":"286.27","ts":"1722546000"},{"volume":"18190","open":"243.95","close":"244.04","value":"244.04","low":"243.88","high":"244.06","ts":"1725310800"},{"volume":"21970","open":"266.3","close":"266.29","value":"266.29","low":"266.18","high":"266.38","ts":"1727730000"},{"volume":"11600","open":"239.01","close":"238.97","value":"238.97","low":"238.97","high":"239.02","ts":"1730494800"},{"volume":"45322872","open":"235.29","close":"230.8","value":"230.8","low":"230.26","high":"235.97","ts":"1733173200"},{"volume":"43086896","open":"280","close":"272.25","value":"272.25","low":"271.8","high":"280.41","ts":"1735851600"},{"volume":"23063460","open":"280.24","close":"277.4","value":"277.4","low":"275.7","high":"281.41","ts":"1738616400"},{"volume":"1138430","open":"309.84","close":"310.11","value":"310.11","low":"309.47","high":"310.94","ts":"1740776400"},{"volume":"46088364","open":"310.5","close":"303.24","value":"303.24","low":"302.7","high":"312.9","ts":"1743454800"},{"volume":"19751770","open":"307.8","close":"299.96","value":"299.96","low":"299.7","high":"307.8","ts":"1746133200"},{"volume":"11904960","open":"308.69","close":"303.14","value":"303.14","low":"300.51","high":"308.69","ts":"1748725200"},{"volume":"21463030","open":"316.87","close":"318.42","value":"318.42","low":"316.77","high":"319.6","ts":"1751317200"},{"volume":"25320044","open":"305.41","close":"304.22","value":"304.22","low":"302.89","high":"307.5","ts":"1753995600"},{"volume":"11045087","open":"310.86","close":"309.2","value":"309.2","low":"308.82","high":"312.5","ts":"1756674000"},{"volume":"22897706","open":"288.88","close":"286.4","value":"286.4","low":"285.11","high":"290.39","ts":"1759266000"},{"volume":"12822737","open":"292","close":"293.7","value":"293.7","low":"290.35","high":"294.42","ts":"1761944400"},{"volume":"20791152","open":"305.48","close":"305.2","value":"305.2","low":"303.01","high":"306.48","ts":"1764536400"},{"volume":"15436418","open":"300","close":"298.78","value":"298.78","low":"296.21","high":"300.12","ts":"1767560400"},{"volume":"2359931","open":"305.72","close":"306.38","value":"306.38","low":"305.41","high":"306.97","ts":"1769893200"}\]}\],"initialActiveTab":"month","assetName":"СберБанк","ticker":"SBER","gallery":\[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX\_v2.svg","name":"Яндекс","price":"4 599,5 ₽","ticker":"YDEX","instrument\_id":"9884","chartValues":{"weekValue":\[4750,4749.5,4744,4750,4760,4739,4767.5,4735,4735,4737,4742.5,4698,4697.5,4655,4618,4619.5,4650,4621.5,4595.5,4600,4606,4599.5\],"halfYearValue":\[4300,4300,4410,4410,4282.5,4282.5,4108.5,4108.5,3806.5,3806.5,3972,3972,3883,3883,4346,4346,4534,4534,4757,4757,4599.5,4599.5\],"allTimeValue":\[4148.5,3975,3872.5,4550,4529,4476,4252.5,4060,4172,4072,4060,4300,4410,4282.5,4108.5,3806.5,3972,3883,4346,4534,4757,4599.5\],"monthValue":\[4414.5,4422.5,4486,4542,4555,4626,4633,4658,4757,4741.5,4756,4779.5,4740,4731,4735.5,4735,4749.5,4753,4737,4695,4604.5,4599.5\],"yearValue":\[4200,4423,4673.5,4088,4313.5,3997,3992.5,3980,4167,4242,4159,4438.5,4290,4108.5,3918,3914,4049,4185.5,4324,4498,4756,4599.5\],"dayValue":\[4596,4591.5,4595.5,4603,4599.5,4597.5,4600,4600,4601.5,4599,4605,4608,4608.5,4606.5,4605.5,4608,4608,4609.5,4608.5,4607.5,4603.5,4599.5\],"quarterValue":\[3972,3972,3972,3883,3883,3883,3883,4346,4346,4346,4346,4534,4534,4534,4534,4757,4757,4757,4757,4599.5,4599.5,4599.5\]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−5 ₽","relativeDelta":"−0,11%","direction":"negative"},"weekDelta":{"absoluteDelta":"−150,50 ₽","relativeDelta":"−3,17%","direction":"negative"},"monthDelta":{"absoluteDelta":"185 ₽","relativeDelta":"4,19%","direction":"positive"},"yearDelta":{"absoluteDelta":"399,50 ₽","relativeDelta":"9,51%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"451 ₽","relativeDelta":"10,87%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"125,69 ₽","ticker":"GAZP","instrument\_id":"7894","chartValues":{"weekValue":\[127.63,127.49,127.88,126.53,127.2,127.37,128.15,127.34,127.6,127.27,128.19,127.71,126.6,126.21,125.62,125.44,125.5,125.41,125.61,125.35,125.77,125.69\],"halfYearValue":\[126.5,126.5,126.5,126.5,120.11,120.11,120.11,120.11,120.11,120.11,120.11,127.8,127.8,127.8,127.8,127.8,127.8,127.8,125.69,125.69,125.69,125.69\],"allTimeValue":\[275.36,352.3,174.3,163.22,194.06,109,143.39,138,118.7,164.85,184.3,326.43,191.4,179.5,163.22,133.97,168.33,130.87,126.5,120.11,127.8,125.69\],"monthValue":\[122.21,123.23,120.27,121.47,122,123.5,123.85,123.14,126.62,125.74,127.6,127.2,125.6,128.27,129.35,127.6,127.68,127.84,127.27,126.8,125.53,125.69\],"yearValue":\[141.9,170.87,168.52,126.7,145,142.9,127.41,122.84,127.1,121.63,121.34,137.81,132.18,120.44,119.17,120.9,119.34,124.06,129.12,125.36,127.6,125.69\],"dayValue":\[125.45,125.27,125.36,125.34,125.29,125.33,125.33,125.36,125.38,125.37,125.53,125.59,125.64,125.76,125.78,125.75,125.74,125.66,125.68,125.75,125.66,125.69\],"quarterValue":\[120.11,120.11,120.11,120.11,120.11,120.11,127.8,127.8,127.8,127.8,127.8,127.8,127.8,127.8,127.8,127.8,125.69,125.69,125.69,125.69,125.69,125.69\]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,16 ₽","relativeDelta":"0,13%","direction":"positive"},"weekDelta":{"absoluteDelta":"−1,94 ₽","relativeDelta":"−1,52%","direction":"negative"},"monthDelta":{"absoluteDelta":"3,48 ₽","relativeDelta":"2,85%","direction":"positive"},"yearDelta":{"absoluteDelta":"−16,21 ₽","relativeDelta":"−11,42%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−149,67 ₽","relativeDelta":"−54,35%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 294 ₽","ticker":"T","instrument\_id":"8929","chartValues":{"weekValue":\[3335.8,3335.2,3339.6,3328.6,3327,3323.8,3338.6,3362.4,3355.8,3355.6,3372.6,3362.8,3337.2,3332,3342.4,3304,3310.6,3308.8,3292.4,3294.2,3294.6,3294\],"halfYearValue":\[3351,3351,3410.4,3410.4,3410.4,3410.4,3069,3069,3069,2954,2954,2954,2954,3116.6,3116.6,3116.6,3267,3267,3267,3267,3294,3294\],"allTimeValue":\[1200,1835.8,6637.2,5005,1884.5,2461,2892,3267.5,3012,2617.5,2637,3383.2,3096.6,3158.4,3138.2,3351,3410.4,3069,2954,3116.6,3267,3294\],"monthValue":\[3236.2,3240.2,3199,3204.4,3216.8,3264.8,3264,3289.8,3339,3327.6,3334.6,3335.8,3313.6,3340.2,3377,3331.8,3334.8,3328.8,3355.6,3340,3284.6,3294\],"yearValue":\[3105,3287.6,3564.8,3040,3225,3055.2,3023.2,3154,3272,3243,3167.8,3401,3310,3170.6,3045.8,2960,2962.6,3116.6,3239.2,3280,3334.6,3294\],"dayValue":\[3293.6,3295.8,3297.2,3298,3297,3293.2,3292.8,3292.6,3293.4,3290.4,3288.6,3290,3291.8,3292.8,3293,3293.8,3294.6,3294.2,3295,3291.8,3292.6,3294\],"quarterValue":\[2954,2954,2954,2954,3116.6,3116.6,3116.6,3116.6,3116.6,3116.6,3116.6,3267,3267,3267,3267,3267,3267,3267,3294,3294,3294,3294\]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"9,40 ₽","relativeDelta":"0,29%","direction":"positive"},"weekDelta":{"absoluteDelta":"−41,80 ₽","relativeDelta":"−1,25%","direction":"negative"},"monthDelta":{"absoluteDelta":"57,80 ₽","relativeDelta":"1,79%","direction":"positive"},"yearDelta":{"absoluteDelta":"189 ₽","relativeDelta":"6,09%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 094 ₽","relativeDelta":"174,5%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"73,35 ₽","ticker":"MTLR","instrument\_id":"7983","chartValues":{"weekValue":\[74.7,74.56,74.8,73.97,73.84,74.18,74.62,74.68,74.05,74.25,75.29,74.95,74.06,73.87,73.6,73.68,73.6,74.2,73.19,73.49,73.32,73.35\],"halfYearValue":\[90.12,90.12,90.12,90.12,69.31,69.31,69.31,69.31,69.31,69.31,69.31,73.91,73.91,73.91,73.91,73.91,73.91,73.91,73.35,73.35,73.35,73.35\],"allTimeValue":\[114,847,676,217,63.8,61.99,61.22,148.95,90.91,54.6,81.33,131.7,103.96,209.19,226.53,105.33,98.79,84.68,90.12,69.31,73.91,73.35\],"monthValue":\[70.35,71.28,70.8,71.94,71.88,74.05,74.14,74.01,74.73,73.68,73.79,73.92,72.99,73.99,75.86,74.52,74.78,74.31,74.25,74.16,73.37,73.35\],"yearValue":\[106.93,114.45,121.89,98.28,98.56,90.59,84.06,84.46,82.09,87.29,85.09,91.02,79.92,72.2,69.31,68.34,66.55,70.17,77.23,73.57,73.79,73.35\],"dayValue":\[73.11,72.98,73.38,73.29,73.48,73.3,73.41,73.48,73.52,73.48,73.49,73.52,73.49,73.52,73.52,73.27,73.27,73.42,73.41,73.41,73.38,73.35\],"quarterValue":\[69.31,69.31,69.31,69.31,69.31,69.31,73.91,73.91,73.91,73.91,73.91,73.91,73.91,73.91,73.91,73.91,73.35,73.35,73.35,73.35,73.35,73.35\]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,020004 ₽","relativeDelta":"−0,03%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,35 ₽","relativeDelta":"−1,81%","direction":"negative"},"monthDelta":{"absoluteDelta":"3 ₽","relativeDelta":"4,26%","direction":"positive"},"yearDelta":{"absoluteDelta":"−33,58 ₽","relativeDelta":"−31,4%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−40,65 ₽","relativeDelta":"−35,66%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER\_v2.svg","name":"СберБанк","price":"301,7 ₽","ticker":"SBER","instrument\_id":"8044","chartValues":{"weekValue":\[305.64,305.65,306.4,304.69,303.2,303.64,304.73,303.63,304.2,303.81,305.58,304.7,303.63,303.5,301.53,301.26,301.45,301.67,301.18,300.83,301.9,301.7\],"halfYearValue":\[317.82,316.5,311.79,309.49,307.11,294.84,291.08,290.56,283.3,295.47,291.89,300.46,299.44,299.53,307.22,305.08,297.72,299.9,299.16,306.88,305.62,301.7\],"allTimeValue":\[49.65,99.27,44.36,102.6,100.1,92.8,74.98,101.5,144.97,196.17,200.29,326.25,133.3,221.87,275.84,262.03,324.06,302.66,310.83,291.69,305.23,301.7\],"monthValue":\[298,299.04,297.23,298.58,299.16,301.28,301.86,303.62,306.49,306.22,306.88,306.75,303.17,304.92,308.52,305.62,305.7,304.16,303.81,303.86,300.61,301.7\],"yearValue":\[285.81,309.63,324.06,285.35,312.25,302.15,298.7,312,315.95,319.99,303.3,316.5,309.49,294.84,290.56,295.47,300.46,299.53,305.08,299.9,306.88,301.7\],"dayValue":\[300.98,300.79,300.82,300.89,301.09,300.88,300.9,300.76,300.81,300.82,301.38,301.5,301.86,301.78,301.9,302,301.89,301.98,301.83,301.86,301.67,301.7\],"quarterValue":\[297.97,299.09,297,307.89,304.96,305.23,302.85,306.39,304.77,304.78,300.26,302.03,302.55,298.78,299.16,301.52,303.62,306.88,304.92,305.7,303.81,301.7\]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,09 ₽","relativeDelta":"0,36%","direction":"positive"},"weekDelta":{"absoluteDelta":"−3,94 ₽","relativeDelta":"−1,29%","direction":"negative"},"monthDelta":{"absoluteDelta":"3,70 ₽","relativeDelta":"1,24%","direction":"positive"},"yearDelta":{"absoluteDelta":"15,89 ₽","relativeDelta":"5,56%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"252,05 ₽","relativeDelta":"507,66%","direction":"positive"}}}\],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"17:15","dateInfo":"07.02.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"301,70 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 17:15, дата 07.02.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/SBER\_v2.svg","chartLabelSize":"12px","roundedValues":true,"instrument\_id":"8044","animationChart":true,"language":"ru","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,09 ₽","relativeDelta":"0,36%","direction":"positive"},"weekDelta":{"absoluteDelta":"−3,94 ₽","relativeDelta":"−1,29%","direction":"negative"},"monthDelta":{"absoluteDelta":"3,70 ₽","relativeDelta":"1,24%","direction":"positive"},"yearDelta":{"absoluteDelta":"15,89 ₽","relativeDelta":"5,56%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"252,05 ₽","relativeDelta":"507,66%","direction":"positive"}},"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":"9wcgUgx4kOe74qvPxjQhHQ==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1jxew03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"1jxe3":{"state":{"items":\[{"subtitle":"505 предложений от 86 банков","text":"505 предложений от 86 банков","buttonText":"Подобрать","title":"Вклады до 31%","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=1770474864605927-7552235419070394311-balancer-l7leveler-kubr-yp-sas-231-BAL"},{"subtitle":"До 35 месяцев без процентов","text":"До 35 месяцев без процентов","buttonText":"Подобрать","title":"Кредитные карты","type":"creditcard","iconType":"сreditCard","banksIcons":\["https://avatars.mds.yandex.net/get-unisearch/5402360/finance\_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance\_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance\_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance\_NlnPwutur3mxY8yBX3ao/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_vuGUdXxi6n9Wfxj5EYRs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance\_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance\_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance\_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance\_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance\_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance\_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance\_oleCGH0TPA6KFhKRfPjc/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance\_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance\_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance\_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance\_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_QV7rabv3OC2df2u8TrRm/105x105"\],"url":"/finance/creditcard"},{"subtitle":"Кешбэк, до 16% на остаток","text":"Бесплатное обслуживание, кешбэк, до 16% на остаток","buttonText":"Подобрать","title":"Дебетовые карты","type":"debitcard","iconType":"debitCard","banksIcons":\["https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance\_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance\_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance\_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance\_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance\_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_HGnHSFOhzAExCl3yT6Eq/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/6118978/finance\_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_7yxaDaFCXDxWxcoTuzxi/105x105","https://avatars.mds.yandex.net/get-unisearch/5392786/finance\_VFHYta8u0Dygc8rfpenC/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance\_icHsYUIz2dSlwWrRi940/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance\_piT63tijpaI6tt7otIQN/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\_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance\_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance\_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_RLR1ojbpXjKXN8wdNXXs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance\_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/5402360/finance\_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/9811071/finance\_HmIYknD85PlikIkbb4EL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance\_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_k0wr9o5HgfLAQ5avASXL/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance\_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_vuGUdXxi6n9Wfxj5EYRs/105x105"\],"url":"/finance/debitcard"},{"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\_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance\_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance\_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance\_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance\_YlFDSSYhPo52fe51Ik9Q/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/4968974/finance\_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance\_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance\_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance\_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_lc0xmcMFbMib5t9EbrEW/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\_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_GpE5COjaZxBMdu1WzFiK/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\_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance\_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance\_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance\_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance\_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance\_Z5HmhYOEQQmNSwZMFcew/105x105"\],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}\],"title":"Смотрите также","isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1jxew04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"1jxe4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки SBER","subtype":"rsya\_finance\_main","nonceId":"9wcgUgx4kOe74qvPxjQhHQ==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1770474864605927-7552235419070394311-balancer-l7leveler-kubr-yp-sas-231-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1jxew05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya\_finance\_main"}}}}},"type":"adv","subtype":"rsya\_finance\_main"},"1jxe5":{"state":{"linksGroups":\[{"type":"geo","links":\[{"label":"Париж","title":"Париж","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"\_self","a11yLabel":"Ваш регион Париж","needRetpath":true}\]},{"type":"feedback","links":\[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}\]},{"type":"settings","links":\[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"\_self","needRetpath":true}\]},{"type":"morda","links":\[{"label":"ya.ru","url":"//ya.ru/?from=finance\_vertical\_footer","logNode":{"name":"morda"},"target":"\_self"}\]},{"type":"company","links":\[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"\_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20SBER\&filters\_docs=direct\_cm","logNode":{"name":"commercial"},"target":"\_blank"},{"label":"Вакансии","url":"//yandex.ru/jobs","logNode":{"name":"vacancy"},"target":"\_blank"},{"label":"Лицензия на использование","url":"//yandex.ru/legal/termsofuse/","logNode":{"name":"license"},"target":"\_blank"},{"label":"Политика конфиденциальности","url":"//yandex.ru/legal/confidential/","logNode":{"name":"confidential"},"target":"\_blank"},{"label":"Правила рекомендаций","url":"//yandex.ru/legal/recommendations/\#index\_\_search","logNode":{"name":"recommendations"},"target":"\_blank"}\],"a11yHidden":true}\],"reportFeedbackProps":{"feature":"Вертикаль финансов","title":"Сообщить об ошибке","checkBoxLabels":\[\],"prefillEmail":false,"emailIsRequired":false},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1jxew07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}
Readable Markdown	- Стоимость акции СберБанка (SBER) за последний месяц выросла на 3,70 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. СкрытьЧитать ещё - SBERСберБанкБиржа MOEX, время открытия 17:15, дата 07.02.2026 Цена акций 301,70 ₽ Цена акций поднялась на 3,70 ₽ Цена акций поднялась на 1,24% ## Другие акции Тренды за месяц Условия предоставления данныхСообщить об ошибке - ## Популярные запросы - [Калькулятор вкладов](https://yandex.ru/finance/deposit/calculator) - [Вклады в рублях](https://yandex.ru/finance/deposit) - [Накопительные счета](https://yandex.ru/finance/deposit/nakopitelnyj-schyot) - [Вклады с высоким процентом](https://yandex.ru/finance/deposit/vklad?unifilter=Mjg6EAoLaV9yZWdpb25faWQQ71ZCBHJhdGVIAFABigEZCg9pX2Zpbl9zZWxlY3RvcnMSBggAEOCnEg==&unifilter_append=i_fin_selectors:amount:0:term:0) - [Вклады с ежемесячной выплатой](https://yandex.ru/finance/deposit/vklad_ezhemesyachno) - [Вклады на 3 месяца](https://yandex.ru/finance/deposit/vklad_3-mesyaca) - [Вклады на 6 месяцев](https://yandex.ru/finance/deposit/vklad_6-mesyacev) - [Вклады на 12 месяцев](https://yandex.ru/finance/deposit/vklad_odin-god) - [Вклады от ТОП-10 банков](https://yandex.ru/finance/deposit/vklad?unifilter=MjhCBHJhdGVIAGIUCg1pX3RvcDEwX2JhbmtzEgMKATGKARcKD2lfZmluX3NlbGVjdG9ycxIECAAQAA==) - [Отзывы о вкладах](https://yandex.ru/finance/reviews/t-bank_deposit) - [Калькулятор ипотеки](https://yandex.ru/finance/mortgage/calculator) - [Ипотечные кредиты](https://yandex.ru/finance/mortgage) - [Семейная ипотека](https://yandex.ru/finance/mortgage/semejnaya-ipoteka) - [Ипотека на вторичное жильё](https://yandex.ru/finance/mortgage/vtorichka) - [Ипотека на новостройки](https://yandex.ru/finance/mortgage/novostrojka) - [Ипотека на строительство дома](https://yandex.ru/finance/mortgage/dom) - [Отзывы на ипотеку](https://yandex.ru/finance/reviews/bank-domrf_mortgage) - [Кредитные карты](https://yandex.ru/finance/creditcard) - [Дебетовые карты](https://yandex.ru/finance/debitcard) - [Карты рассрочки](https://yandex.ru/finance/creditcard/s-rassrochkoj) - [Детские карты](https://yandex.ru/finance/debitcard/dlya-detej) - [Карты с бесплатным обслуживание](https://yandex.ru/finance/debitcard/s-besplatnym-obsluzhivaniem) - [Карты для путешествий](https://yandex.ru/finance/debitcard/dlya-puteshestvij) - [Карты для социальных выплат](https://yandex.ru/finance/debitcard/dlya-socialnykh-vyplat) - [Отзывы на карты](https://yandex.ru/finance/reviews/t-bank_debit-cards) - [Отзывы о Совкомбанке](https://yandex.ru/finance/reviews/sovkombank) - [Отзывы о Т-Банке](https://yandex.ru/finance/reviews/t-bank) - [Отзывы о ВТБ](https://yandex.ru/finance/reviews/vtb) - [Отзывы об Ozon Банке](https://yandex.ru/finance/reviews/ozon-bank) - [Отзывы об ОТП Банке](https://yandex.ru/finance/reviews/otp-bank) - [Отзывы о Почта Банке](https://yandex.ru/finance/reviews/pochta-bank) - [Отзывы о МТС Банке](https://yandex.ru/finance/reviews/mts-bank) - [Курсы валют](https://yandex.ru/finance/currencies) - [Курс доллара к рублю](https://yandex.ru/finance/currencies/usd_rub) - [Курс евро к рублю](https://yandex.ru/finance/currencies/eur_rub) - [Курс юаня к рублю](https://yandex.ru/finance/currencies/cny_rub) - [Кредит наличными](https://yandex.ru/finance/credit) - [Отзывы о кредитах](https://yandex.ru/finance/reviews/sberbank_credits) - [ОСАГО](https://yandex.ru/finance/osago) - [Рассчитать ОСАГО](https://yandex.ru/finance/osago/calculator) - [Акции](https://yandex.ru/finance/quote) - [Криптовалюты](https://yandex.ru/finance/crypto) - [Биржевые товары](https://yandex.ru/finance/commodities) - [Финансовый словарь](https://yandex.ru/finance/dictionary) - [Голубые фишки](https://yandex.ru/finance/dictionary/g/golubye-fishki) - [Биржевой индекс](https://yandex.ru/finance/dictionary/b/birzhevoj-indeks) - [Дивиденды](https://yandex.ru/finance/dictionary/d/dividendy) - [Фондовый рынок](https://yandex.ru/finance/dictionary/f/fondovyj-rynok) - [Котировки](https://yandex.ru/finance/dictionary/k/kotirovki)
Shard	84 (laksa)
Root Hash	1913125929840789684
Unparsed URL	ru,yandex!/finance/quote/moex/SBER s443