Стоимость акции Центрального Телеграфа (CNTL) за последний месяц опустилась на 0,0800 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
CNTLЦентральный ТелеграфБиржа MOEX, время открытия 20:05, дата 02.04.2026
{"d030":{"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%2BCNTL%26ncrnd%3D8350","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%2BCNTL%26ncrnd%3D8350&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки CNTL","reqid":"1775151922398686-17074296922897701349-balancer-l7leveler-kubr-yp-klg-169-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки CNTL\"}","counters":{"type":"b","data":{"$header":"d03z000","logo":"d03z001","advanced-search":"d03z002","login":"d03z004","usermenu":"d03z005","market-cart":"d03z007","more-button":"d03z008","cbir":"d03z009","clear":"d03z00a","submit":"d03z00b","alice":"d03z00c","favorites":"d03z00d","$navigation":"d03z00e","item":"d03z01h","tab-search":"d03z010","tab-search_neuro":"d03z012","tab-finance":"d03z014","tab-images":"d03z016","tab-video":"d03z018","tab-maps":"d03z01a","tab-shopping":"d03z01c","tab-realty":"d03z01e","tab-translate":"d03z01g","tab-all":"d03z01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"2977236691775151814"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"d03w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"d031":{"state":{"title":"Акции Центральный Телеграф (CNTL)","subtitle":"Стоимость акции Центрального Телеграфа (CNTL) за последний месяц опустилась на 0,0800 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"d03w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"d032":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"1200","open":"9.24","close":"9.24","value":"9.24","low":"9.24","high":"9.24","ts":"1775065200"},{"volume":"100","open":"9.24","close":"9.24","value":"9.24","low":"9.24","high":"9.24","ts":"1775065500"},{"volume":"800","open":"9.2","close":"9.18","value":"9.18","low":"9.18","high":"9.2","ts":"1775069700"},{"volume":"100","open":"9.22","close":"9.22","value":"9.22","low":"9.22","high":"9.22","ts":"1775070900"},{"volume":"100","open":"9.18","close":"9.18","value":"9.18","low":"9.18","high":"9.18","ts":"1775076300"},{"volume":"200","open":"9.16","close":"9.26","value":"9.26","low":"9.16","high":"9.26","ts":"1775102400"},{"volume":"100","open":"9.2","close":"9.2","value":"9.2","low":"9.2","high":"9.2","ts":"1775110500"},{"volume":"500","open":"9.2","close":"9.2","value":"9.2","low":"9.2","high":"9.2","ts":"1775110800"},{"volume":"100","open":"9.22","close":"9.22","value":"9.22","low":"9.22","high":"9.22","ts":"1775111400"},{"volume":"2500","open":"9.16","close":"9.16","value":"9.16","low":"9.16","high":"9.16","ts":"1775113200"},{"volume":"300","open":"9.18","close":"9.18","value":"9.18","low":"9.18","high":"9.18","ts":"1775115900"},{"volume":"100","open":"9.16","close":"9.16","value":"9.16","low":"9.16","high":"9.16","ts":"1775116800"},{"volume":"200","open":"9.14","close":"9.14","value":"9.14","low":"9.14","high":"9.14","ts":"1775120700"},{"volume":"100","open":"9.18","close":"9.18","value":"9.18","low":"9.18","high":"9.18","ts":"1775121600"},{"volume":"1100","open":"9.14","close":"9.14","value":"9.14","low":"9.14","high":"9.14","ts":"1775122200"},{"volume":"22000","open":"9.14","close":"9.12","value":"9.12","low":"9.12","high":"9.14","ts":"1775129400"},{"volume":"300","open":"9.14","close":"9.14","value":"9.14","low":"9.14","high":"9.14","ts":"1775130600"},{"volume":"500","open":"9.14","close":"9.14","value":"9.14","low":"9.14","high":"9.14","ts":"1775131200"},{"volume":"100","open":"9.14","close":"9.14","value":"9.14","low":"9.14","high":"9.14","ts":"1775133000"},{"volume":"200","open":"9.14","close":"9.16","value":"9.16","low":"9.14","high":"9.16","ts":"1775136000"},{"volume":"300","open":"9.18","close":"9.18","value":"9.18","low":"9.18","high":"9.18","ts":"1775142300"},{"volume":"1700","open":"9.18","close":"9.22","value":"9.22","low":"9.18","high":"9.22","ts":"1775149200"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"100","open":"9.22","close":"9.22","value":"9.22","low":"9.22","high":"9.22","ts":"1774548000"},{"volume":"2300","open":"9.24","close":"9.24","value":"9.24","low":"9.24","high":"9.24","ts":"1774555200"},{"volume":"1100","open":"9.2","close":"9.28","value":"9.28","low":"9.2","high":"9.28","ts":"1774584000"},{"volume":"700","open":"9.22","close":"9.24","value":"9.24","low":"9.22","high":"9.24","ts":"1774587600"},{"volume":"300","open":"9.22","close":"9.22","value":"9.22","low":"9.22","high":"9.22","ts":"1774594800"},{"volume":"400","open":"9.22","close":"9.22","value":"9.22","low":"9.2","high":"9.22","ts":"1774598400"},{"volume":"9600","open":"9.2","close":"9.2","value":"9.2","low":"9.2","high":"9.2","ts":"1774602000"},{"volume":"5500","open":"9.2","close":"9.18","value":"9.18","low":"9.18","high":"9.2","ts":"1774605600"},{"volume":"300","open":"9.22","close":"9.22","value":"9.22","low":"9.22","high":"9.22","ts":"1774609200"},{"volume":"3000","open":"9.18","close":"9.22","value":"9.22","low":"9.18","high":"9.22","ts":"1774612800"},{"volume":"9400","open":"9.18","close":"9.2","value":"9.2","low":"9.18","high":"9.2","ts":"1774616400"},{"volume":"14200","open":"9.18","close":"9.16","value":"9.16","low":"9.16","high":"9.2","ts":"1774620000"},{"volume":"300","open":"9.2","close":"9.2","value":"9.2","low":"9.2","high":"9.2","ts":"1774623600"},{"volume":"1100","open":"9.2","close":"9.2","value":"9.2","low":"9.2","high":"9.2","ts":"1774627200"},{"volume":"2300","open":"9.16","close":"9.18","value":"9.18","low":"9.16","high":"9.22","ts":"1774630800"},{"volume":"400","open":"9.22","close":"9.22","value":"9.22","low":"9.22","high":"9.22","ts":"1774634400"},{"volume":"24200","open":"9.18","close":"9.16","value":"9.16","low":"9.16","high":"9.18","ts":"1774638000"},{"volume":"4500","open":"9.14","close":"9.14","value":"9.14","low":"9.14","high":"9.16","ts":"1774681200"},{"volume":"900","open":"9.14","close":"9.14","value":"9.14","low":"9.14","high":"9.16","ts":"1774684800"},{"volume":"2600","open":"9.14","close":"9.16","value":"9.16","low":"9.14","high":"9.16","ts":"1774688400"},{"volume":"400","open":"9.16","close":"9.16","value":"9.16","low":"9.16","high":"9.16","ts":"1774695600"},{"volume":"100","open":"9.18","close":"9.18","value":"9.18","low":"9.18","high":"9.18","ts":"1774699200"},{"volume":"1800","open":"9.18","close":"9.24","value":"9.24","low":"9.18","high":"9.24","ts":"1774710000"},{"volume":"100","open":"9.24","close":"9.24","value":"9.24","low":"9.24","high":"9.24","ts":"1774782000"},{"volume":"400","open":"9.2","close":"9.2","value":"9.2","low":"9.2","high":"9.2","ts":"1774792800"},{"volume":"100","open":"9.2","close":"9.2","value":"9.2","low":"9.2","high":"9.2","ts":"1774796400"},{"volume":"2700","open":"9.24","close":"9.24","value":"9.24","low":"9.24","high":"9.24","ts":"1774843200"},{"volume":"9700","open":"9.26","close":"9.14","value":"9.14","low":"9.14","high":"9.26","ts":"1774854000"},{"volume":"6100","open":"9.14","close":"9.16","value":"9.16","low":"9.14","high":"9.16","ts":"1774857600"},{"volume":"15700","open":"9.14","close":"9.16","value":"9.16","low":"9.14","high":"9.16","ts":"1774861200"},{"volume":"2200","open":"9.16","close":"9.2","value":"9.2","low":"9.16","high":"9.2","ts":"1774868400"},{"volume":"200","open":"9.18","close":"9.18","value":"9.18","low":"9.18","high":"9.18","ts":"1774875600"},{"volume":"11300","open":"9.2","close":"9.2","value":"9.2","low":"9.2","high":"9.22","ts":"1774879200"},{"volume":"6700","open":"9.18","close":"9.2","value":"9.2","low":"9.16","high":"9.2","ts":"1774886400"},{"volume":"5000","open":"9.16","close":"9.16","value":"9.16","low":"9.16","high":"9.16","ts":"1774890000"},{"volume":"600","open":"9.16","close":"9.14","value":"9.14","low":"9.14","high":"9.16","ts":"1774897200"},{"volume":"9600","open":"9.14","close":"9.14","value":"9.14","low":"9.14","high":"9.14","ts":"1774900800"},{"volume":"300","open":"9.14","close":"9.14","value":"9.14","low":"9.14","high":"9.24","ts":"1774929600"},{"volume":"1700","open":"9.14","close":"9.14","value":"9.14","low":"9.14","high":"9.14","ts":"1774936800"},{"volume":"6600","open":"9.14","close":"9.12","value":"9.12","low":"9.12","high":"9.16","ts":"1774940400"},{"volume":"300","open":"9.14","close":"9.16","value":"9.16","low":"9.14","high":"9.16","ts":"1774944000"},{"volume":"300","open":"9.16","close":"9.16","value":"9.16","low":"9.16","high":"9.16","ts":"1774947600"},{"volume":"1300","open":"9.16","close":"9.16","value":"9.16","low":"9.14","high":"9.16","ts":"1774951200"},{"volume":"6200","open":"9.14","close":"9.12","value":"9.12","low":"9.12","high":"9.14","ts":"1774954800"},{"volume":"5000","open":"9.16","close":"9.18","value":"9.18","low":"9.16","high":"9.18","ts":"1774958400"},{"volume":"1100","open":"9.16","close":"9.18","value":"9.18","low":"9.16","high":"9.18","ts":"1774962000"},{"volume":"1300","open":"9.14","close":"9.18","value":"9.18","low":"9.14","high":"9.18","ts":"1774965600"},{"volume":"700","open":"9.18","close":"9.18","value":"9.18","low":"9.18","high":"9.18","ts":"1774969200"},{"volume":"4000","open":"9.18","close":"9.14","value":"9.14","low":"9.14","high":"9.18","ts":"1774972800"},{"volume":"2000","open":"9.14","close":"9.16","value":"9.16","low":"9.14","high":"9.16","ts":"1774976400"},{"volume":"1200","open":"9.14","close":"9.14","value":"9.14","low":"9.14","high":"9.14","ts":"1774980000"},{"volume":"300","open":"9.14","close":"9.14","value":"9.14","low":"9.14","high":"9.14","ts":"1774983600"},{"volume":"300","open":"9.14","close":"9.2","value":"9.2","low":"9.14","high":"9.2","ts":"1775016000"},{"volume":"1100","open":"9.2","close":"9.2","value":"9.2","low":"9.2","high":"9.2","ts":"1775019600"},{"volume":"1300","open":"9.16","close":"9.16","value":"9.16","low":"9.14","high":"9.2","ts":"1775026800"},{"volume":"300","open":"9.18","close":"9.2","value":"9.2","low":"9.18","high":"9.2","ts":"1775034000"},{"volume":"7700","open":"9.2","close":"9.14","value":"9.14","low":"9.14","high":"9.2","ts":"1775044800"},{"volume":"3300","open":"9.14","close":"9.2","value":"9.2","low":"9.14","high":"9.2","ts":"1775052000"},{"volume":"1300","open":"9.2","close":"9.2","value":"9.2","low":"9.16","high":"9.2","ts":"1775055600"},{"volume":"400","open":"9.24","close":"9.2","value":"9.2","low":"9.18","high":"9.24","ts":"1775059200"},{"volume":"1300","open":"9.24","close":"9.24","value":"9.24","low":"9.24","high":"9.24","ts":"1775062800"},{"volume":"800","open":"9.2","close":"9.18","value":"9.18","low":"9.18","high":"9.2","ts":"1775066400"},{"volume":"100","open":"9.22","close":"9.22","value":"9.22","low":"9.22","high":"9.22","ts":"1775070000"},{"volume":"100","open":"9.18","close":"9.18","value":"9.18","low":"9.18","high":"9.18","ts":"1775073600"},{"volume":"200","open":"9.16","close":"9.26","value":"9.26","low":"9.16","high":"9.26","ts":"1775102400"},{"volume":"700","open":"9.2","close":"9.22","value":"9.22","low":"9.2","high":"9.22","ts":"1775109600"},{"volume":"3000","open":"9.18","close":"9.18","value":"9.18","low":"9.16","high":"9.18","ts":"1775113200"},{"volume":"100","open":"9.16","close":"9.16","value":"9.16","low":"9.16","high":"9.16","ts":"1775116800"},{"volume":"1400","open":"9.14","close":"9.14","value":"9.14","low":"9.14","high":"9.18","ts":"1775120400"},{"volume":"22300","open":"9.14","close":"9.14","value":"9.14","low":"9.12","high":"9.14","ts":"1775127600"},{"volume":"600","open":"9.14","close":"9.14","value":"9.14","low":"9.14","high":"9.14","ts":"1775131200"},{"volume":"200","open":"9.14","close":"9.16","value":"9.16","low":"9.14","high":"9.16","ts":"1775134800"},{"volume":"300","open":"9.18","close":"9.18","value":"9.18","low":"9.18","high":"9.18","ts":"1775142000"},{"volume":"1700","open":"9.18","close":"9.22","value":"9.22","low":"9.18","high":"9.22","ts":"1775149200"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"70600","open":"9.32","close":"9.3","value":"9.3","low":"9.28","high":"9.36","ts":"1772398800"},{"volume":"60900","open":"9.28","close":"9.3","value":"9.3","low":"9.28","high":"9.36","ts":"1772485200"},{"volume":"32100","open":"9.34","close":"9.4","value":"9.4","low":"9.3","high":"9.4","ts":"1772571600"},{"volume":"92800","open":"9.36","close":"9.4","value":"9.4","low":"9.36","high":"9.5","ts":"1772658000"},{"volume":"37000","open":"9.38","close":"9.34","value":"9.34","low":"9.3","high":"9.46","ts":"1772744400"},{"volume":"54500","open":"9.4","close":"9.28","value":"9.28","low":"9.26","high":"9.4","ts":"1773003600"},{"volume":"20600","open":"9.3","close":"9.28","value":"9.28","low":"9.26","high":"9.36","ts":"1773090000"},{"volume":"17700","open":"9.3","close":"9.32","value":"9.32","low":"9.28","high":"9.36","ts":"1773176400"},{"volume":"18600","open":"9.3","close":"9.3","value":"9.3","low":"9.28","high":"9.36","ts":"1773262800"},{"volume":"36100","open":"9.3","close":"9.3","value":"9.3","low":"9.24","high":"9.34","ts":"1773349200"},{"volume":"3000","open":"9.28","close":"9.3","value":"9.3","low":"9.26","high":"9.3","ts":"1773435600"},{"volume":"2500","open":"9.26","close":"9.3","value":"9.3","low":"9.26","high":"9.3","ts":"1773522000"},{"volume":"62200","open":"9.3","close":"9.28","value":"9.28","low":"9.26","high":"9.34","ts":"1773608400"},{"volume":"60300","open":"9.28","close":"9.3","value":"9.3","low":"9.24","high":"9.34","ts":"1773694800"},{"volume":"13500","open":"9.28","close":"9.28","value":"9.28","low":"9.26","high":"9.32","ts":"1773781200"},{"volume":"65800","open":"9.3","close":"9.28","value":"9.28","low":"9.26","high":"9.34","ts":"1773867600"},{"volume":"15000","open":"9.28","close":"9.3","value":"9.3","low":"9.26","high":"9.32","ts":"1773954000"},{"volume":"108100","open":"9.3","close":"9.3","value":"9.3","low":"9.22","high":"9.3","ts":"1774213200"},{"volume":"25900","open":"9.3","close":"9.28","value":"9.28","low":"9.22","high":"9.3","ts":"1774299600"},{"volume":"145000","open":"9.3","close":"9.28","value":"9.28","low":"9.24","high":"9.52","ts":"1774386000"},{"volume":"147900","open":"9.28","close":"9.24","value":"9.24","low":"9.18","high":"9.36","ts":"1774472400"},{"volume":"72800","open":"9.2","close":"9.16","value":"9.16","low":"9.16","high":"9.28","ts":"1774558800"},{"volume":"10300","open":"9.14","close":"9.24","value":"9.24","low":"9.14","high":"9.24","ts":"1774645200"},{"volume":"600","open":"9.24","close":"9.2","value":"9.2","low":"9.2","high":"9.24","ts":"1774731600"},{"volume":"69800","open":"9.24","close":"9.14","value":"9.14","low":"9.14","high":"9.26","ts":"1774818000"},{"volume":"32300","open":"9.14","close":"9.14","value":"9.14","low":"9.12","high":"9.24","ts":"1774904400"},{"volume":"18000","open":"9.14","close":"9.18","value":"9.18","low":"9.14","high":"9.24","ts":"1774990800"},{"volume":"30500","open":"9.16","close":"9.22","value":"9.22","low":"9.12","high":"9.26","ts":"1775077200"}]},{"range":"year","tabText":"Год","data":[{"volume":"76900","open":"10.8","close":"10.72","value":"10.72","low":"10.72","high":"10.9","ts":"1743541200"},{"volume":"77800","open":"10.74","close":"10.56","value":"10.56","low":"10.54","high":"10.86","ts":"1743627600"},{"volume":"220000","open":"10.7","close":"10.2","value":"10.2","low":"10.08","high":"10.7","ts":"1743714000"},{"volume":"233800","open":"10","close":"9.98","value":"9.98","low":"9.9","high":"10.16","ts":"1743973200"},{"volume":"229400","open":"10.1","close":"10.28","value":"10.28","low":"10.08","high":"10.86","ts":"1744059600"},{"volume":"189000","open":"10.96","close":"10.08","value":"10.08","low":"9.98","high":"10.96","ts":"1744146000"},{"volume":"167000","open":"10.34","close":"10.26","value":"10.26","low":"10.18","high":"10.88","ts":"1744232400"},{"volume":"104400","open":"10.46","close":"10.26","value":"10.26","low":"10.26","high":"10.56","ts":"1744318800"},{"volume":"79900","open":"10.32","close":"10.26","value":"10.26","low":"10.26","high":"10.42","ts":"1744578000"},{"volume":"16200","open":"10.42","close":"10.3","value":"10.3","low":"10.24","high":"10.42","ts":"1744664400"},{"volume":"98200","open":"10.26","close":"10.44","value":"10.44","low":"10.24","high":"10.5","ts":"1744750800"},{"volume":"62400","open":"10.32","close":"10.36","value":"10.36","low":"10.32","high":"10.5","ts":"1744837200"},{"volume":"42100","open":"10.32","close":"10.34","value":"10.34","low":"10.28","high":"10.44","ts":"1744923600"},{"volume":"707900","open":"10.54","close":"10.72","value":"10.72","low":"10.34","high":"11.16","ts":"1745182800"},{"volume":"535200","open":"10.72","close":"11.02","value":"11.02","low":"10.72","high":"11.34","ts":"1745269200"},{"volume":"104400","open":"11.18","close":"10.94","value":"10.94","low":"10.9","high":"11.2","ts":"1745355600"},{"volume":"82500","open":"10.94","close":"10.74","value":"10.74","low":"10.72","high":"10.96","ts":"1745442000"},{"volume":"47100","open":"10.86","close":"10.8","value":"10.8","low":"10.78","high":"10.86","ts":"1745528400"},{"volume":"144700","open":"11","close":"10.88","value":"10.88","low":"10.82","high":"11.14","ts":"1745787600"},{"volume":"92800","open":"10.9","close":"10.58","value":"10.58","low":"10.52","high":"10.9","ts":"1745874000"},{"volume":"144100","open":"10.44","close":"10.44","value":"10.44","low":"10.26","high":"10.5","ts":"1745960400"},{"volume":"475700","open":"10.44","close":"10.4","value":"10.4","low":"10.2","high":"11.36","ts":"1746133200"},{"volume":"155700","open":"10.34","close":"10.06","value":"10.06","low":"10.02","high":"10.34","ts":"1746392400"},{"volume":"76700","open":"10.08","close":"10.24","value":"10.24","low":"10.02","high":"10.26","ts":"1746478800"},{"volume":"70200","open":"10.26","close":"10.22","value":"10.22","low":"10.2","high":"10.3","ts":"1746565200"},{"volume":"41200","open":"10.22","close":"10.34","value":"10.34","low":"10.22","high":"10.34","ts":"1746651600"},{"volume":"131100","open":"10.42","close":"10.36","value":"10.36","low":"10.36","high":"10.58","ts":"1746997200"},{"volume":"375000","open":"10.42","close":"10.56","value":"10.56","low":"10.38","high":"10.82","ts":"1747083600"},{"volume":"36700","open":"10.62","close":"10.64","value":"10.64","low":"10.5","high":"10.7","ts":"1747170000"},{"volume":"75400","open":"10.6","close":"10.36","value":"10.36","low":"10.36","high":"10.6","ts":"1747256400"},{"volume":"89700","open":"10.4","close":"10.26","value":"10.26","low":"10.26","high":"10.42","ts":"1747342800"},{"volume":"50300","open":"10.36","close":"10.22","value":"10.22","low":"10.22","high":"10.38","ts":"1747602000"},{"volume":"404200","open":"10.28","close":"10.5","value":"10.5","low":"10.08","high":"10.8","ts":"1747688400"},{"volume":"40600","open":"10.48","close":"10.38","value":"10.38","low":"10.38","high":"10.6","ts":"1747774800"},{"volume":"135000","open":"10.3","close":"10.24","value":"10.24","low":"10.04","high":"10.34","ts":"1747861200"},{"volume":"109500","open":"10.22","close":"10.16","value":"10.16","low":"10.14","high":"10.38","ts":"1747947600"},{"volume":"98400","open":"10.18","close":"10.02","value":"10.02","low":"10","high":"10.2","ts":"1748206800"},{"volume":"66900","open":"10.04","close":"10.04","value":"10.04","low":"10.02","high":"10.12","ts":"1748293200"},{"volume":"368600","open":"10.08","close":"10.32","value":"10.32","low":"10.08","high":"10.56","ts":"1748379600"},{"volume":"78700","open":"10.48","close":"10.18","value":"10.18","low":"10.1","high":"10.52","ts":"1748466000"},{"volume":"166200","open":"10.2","close":"10.08","value":"10.08","low":"10","high":"10.28","ts":"1748552400"},{"volume":"37300","open":"10.16","close":"10.18","value":"10.18","low":"10.14","high":"10.26","ts":"1748811600"},{"volume":"130900","open":"10.26","close":"10.3","value":"10.3","low":"10.22","high":"10.48","ts":"1748898000"},{"volume":"92600","open":"10.42","close":"10.26","value":"10.26","low":"10.18","high":"10.42","ts":"1748984400"},{"volume":"125500","open":"10.38","close":"10.28","value":"10.28","low":"10.04","high":"10.38","ts":"1749070800"},{"volume":"76400","open":"10.28","close":"10.14","value":"10.14","low":"10.1","high":"10.32","ts":"1749157200"},{"volume":"37500","open":"10.08","close":"10.1","value":"10.1","low":"10.08","high":"10.18","ts":"1749416400"},{"volume":"25400","open":"10.14","close":"10.12","value":"10.12","low":"10.06","high":"10.26","ts":"1749502800"},{"volume":"57300","open":"10.2","close":"10.2","value":"10.2","low":"10.12","high":"10.26","ts":"1749589200"},{"volume":"46200","open":"10.28","close":"10.18","value":"10.18","low":"10.18","high":"10.38","ts":"1749762000"},{"volume":"36300","open":"10.32","close":"10.14","value":"10.14","low":"10.12","high":"10.32","ts":"1750021200"},{"volume":"29400","open":"10.2","close":"10.22","value":"10.22","low":"10.12","high":"10.24","ts":"1750107600"},{"volume":"197700","open":"10.2","close":"10.34","value":"10.34","low":"10.18","high":"10.5","ts":"1750194000"},{"volume":"37600","open":"10.32","close":"10.22","value":"10.22","low":"10.16","high":"10.34","ts":"1750280400"},{"volume":"52200","open":"10.34","close":"10.16","value":"10.16","low":"10.12","high":"10.34","ts":"1750366800"},{"volume":"157300","open":"10.22","close":"10.04","value":"10.04","low":"9.94","high":"10.26","ts":"1750626000"},{"volume":"160200","open":"10.1","close":"10.14","value":"10.14","low":"10","high":"10.28","ts":"1750712400"},{"volume":"33800","open":"10.1","close":"10.16","value":"10.16","low":"10.1","high":"10.22","ts":"1750798800"},{"volume":"18100","open":"10.14","close":"10.12","value":"10.12","low":"10.1","high":"10.16","ts":"1750885200"},{"volume":"67500","open":"10.1","close":"9.98","value":"9.98","low":"9.96","high":"10.16","ts":"1750971600"},{"volume":"40600","open":"10.06","close":"10.06","value":"10.06","low":"10.02","high":"10.12","ts":"1751230800"},{"volume":"197700","open":"10.1","close":"10.24","value":"10.24","low":"10.08","high":"10.46","ts":"1751317200"},{"volume":"78000","open":"10.24","close":"10.14","value":"10.14","low":"10.12","high":"10.32","ts":"1751403600"},{"volume":"179100","open":"10.12","close":"10.1","value":"10.1","low":"9.96","high":"10.3","ts":"1751490000"},{"volume":"59600","open":"10.24","close":"10.06","value":"10.06","low":"10.02","high":"10.24","ts":"1751576400"},{"volume":"5300","open":"10.16","close":"10.08","value":"10.08","low":"10.06","high":"10.16","ts":"1751662800"},{"volume":"11500","open":"10.08","close":"10.12","value":"10.12","low":"10.06","high":"10.12","ts":"1751749200"},{"volume":"59300","open":"10.12","close":"10.06","value":"10.06","low":"9.98","high":"10.14","ts":"1751835600"},{"volume":"51400","open":"10.16","close":"10","value":"10","low":"9.96","high":"10.16","ts":"1751922000"},{"volume":"149200","open":"10.06","close":"9.96","value":"9.96","low":"9.82","high":"10.06","ts":"1752008400"},{"volume":"82600","open":"9.98","close":"9.84","value":"9.84","low":"9.82","high":"9.98","ts":"1752094800"},{"volume":"331200","open":"9.96","close":"9.6","value":"9.6","low":"9.52","high":"9.98","ts":"1752181200"},{"volume":"8600","open":"9.64","close":"9.64","value":"9.64","low":"9.58","high":"9.66","ts":"1752267600"},{"volume":"44900","open":"9.56","close":"9.46","value":"9.46","low":"9.46","high":"9.6","ts":"1752354000"},{"volume":"123200","open":"9.54","close":"9.76","value":"9.76","low":"9.4","high":"9.76","ts":"1752440400"},{"volume":"85100","open":"9.9","close":"9.8","value":"9.8","low":"9.66","high":"9.98","ts":"1752526800"},{"volume":"108600","open":"9.56","close":"9.92","value":"9.92","low":"9.56","high":"10","ts":"1752613200"},{"volume":"74500","open":"9.9","close":"9.96","value":"9.96","low":"9.9","high":"10.1","ts":"1752699600"},{"volume":"70900","open":"9.98","close":"10.14","value":"10.14","low":"9.92","high":"10.16","ts":"1752786000"},{"volume":"83000","open":"10.1","close":"10","value":"10","low":"9.94","high":"10.14","ts":"1752872400"},{"volume":"45400","open":"10.16","close":"10.18","value":"10.18","low":"10.04","high":"10.18","ts":"1752958800"},{"volume":"131200","open":"10.1","close":"10.22","value":"10.22","low":"10.08","high":"10.28","ts":"1753045200"},{"volume":"329500","open":"10.3","close":"10.36","value":"10.36","low":"10.1","high":"10.5","ts":"1753131600"},{"volume":"249600","open":"10.52","close":"10.4","value":"10.4","low":"10.22","high":"10.56","ts":"1753218000"},{"volume":"260200","open":"10.46","close":"10.5","value":"10.5","low":"10.36","high":"10.8","ts":"1753304400"},{"volume":"149600","open":"10.32","close":"10.24","value":"10.24","low":"10.22","high":"10.48","ts":"1753390800"},{"volume":"35700","open":"10.24","close":"10.32","value":"10.32","low":"9.94","high":"10.34","ts":"1753477200"},{"volume":"31100","open":"10.32","close":"10.3","value":"10.3","low":"10.24","high":"10.4","ts":"1753563600"},{"volume":"289800","open":"10.4","close":"10.2","value":"10.2","low":"10.1","high":"10.44","ts":"1753650000"},{"volume":"126900","open":"10.18","close":"10.06","value":"10.06","low":"9.96","high":"10.2","ts":"1753736400"},{"volume":"79800","open":"10.16","close":"10.04","value":"10.04","low":"10","high":"10.18","ts":"1753822800"},{"volume":"68500","open":"10.14","close":"10","value":"10","low":"9.98","high":"10.2","ts":"1753909200"},{"volume":"44000","open":"10.18","close":"10.02","value":"10.02","low":"9.96","high":"10.18","ts":"1753995600"},{"volume":"43800","open":"10.14","close":"10.08","value":"10.08","low":"10","high":"10.24","ts":"1754254800"},{"volume":"111400","open":"10.12","close":"10.02","value":"10.02","low":"9.94","high":"10.12","ts":"1754341200"},{"volume":"75200","open":"10.04","close":"10.06","value":"10.06","low":"10","high":"10.1","ts":"1754427600"},{"volume":"221200","open":"10.08","close":"10.06","value":"10.06","low":"10.04","high":"10.3","ts":"1754514000"},{"volume":"168900","open":"10.04","close":"10.2","value":"10.2","low":"10.04","high":"10.5","ts":"1754600400"},{"volume":"613800","open":"10.34","close":"10.48","value":"10.48","low":"10.26","high":"10.7","ts":"1754859600"},{"volume":"121900","open":"10.6","close":"10.6","value":"10.6","low":"10.5","high":"10.66","ts":"1754946000"},{"volume":"122300","open":"10.64","close":"10.46","value":"10.46","low":"10.4","high":"10.64","ts":"1755032400"},{"volume":"444300","open":"10.44","close":"10.32","value":"10.32","low":"10.02","high":"10.72","ts":"1755118800"},{"volume":"170900","open":"10.4","close":"10.22","value":"10.22","low":"10.06","high":"10.4","ts":"1755205200"},{"volume":"17300","open":"10.18","close":"10.22","value":"10.22","low":"10.16","high":"10.24","ts":"1755291600"},{"volume":"8500","open":"10.18","close":"10.16","value":"10.16","low":"10.08","high":"10.2","ts":"1755378000"},{"volume":"117700","open":"10.24","close":"10.38","value":"10.38","low":"10.16","high":"10.46","ts":"1755464400"},{"volume":"83600","open":"10.38","close":"10.42","value":"10.42","low":"10.38","high":"10.58","ts":"1755550800"},{"volume":"47700","open":"10.46","close":"10.46","value":"10.46","low":"10.36","high":"10.52","ts":"1755637200"},{"volume":"91200","open":"10.48","close":"10.26","value":"10.26","low":"10.18","high":"10.48","ts":"1755723600"},{"volume":"71100","open":"10.26","close":"10.28","value":"10.28","low":"10.22","high":"10.34","ts":"1755810000"},{"volume":"2000","open":"10.34","close":"10.3","value":"10.3","low":"10.24","high":"10.34","ts":"1755896400"},{"volume":"34000","open":"10.3","close":"10.3","value":"10.3","low":"10.16","high":"10.4","ts":"1755982800"},{"volume":"73300","open":"10.4","close":"10.22","value":"10.22","low":"10.18","high":"10.4","ts":"1756069200"},{"volume":"63300","open":"10.36","close":"10.32","value":"10.32","low":"10.16","high":"10.38","ts":"1756155600"},{"volume":"97400","open":"10.4","close":"10.3","value":"10.3","low":"10.18","high":"10.42","ts":"1756242000"},{"volume":"239200","open":"10.34","close":"10.18","value":"10.18","low":"10.12","high":"10.48","ts":"1756328400"},{"volume":"116400","open":"10.26","close":"10.12","value":"10.12","low":"10.02","high":"10.28","ts":"1756414800"},{"volume":"5000","open":"10.2","close":"10.14","value":"10.14","low":"10.12","high":"10.26","ts":"1756501200"},{"volume":"5100","open":"10.2","close":"10.14","value":"10.14","low":"10.1","high":"10.2","ts":"1756587600"},{"volume":"70300","open":"10.18","close":"10.12","value":"10.12","low":"10","high":"10.2","ts":"1756674000"},{"volume":"77900","open":"10.1","close":"10.06","value":"10.06","low":"10.04","high":"10.2","ts":"1756760400"},{"volume":"43000","open":"10.16","close":"10.16","value":"10.16","low":"10.08","high":"10.18","ts":"1756846800"},{"volume":"128700","open":"10.14","close":"10.26","value":"10.26","low":"10.14","high":"10.36","ts":"1756933200"},{"volume":"76900","open":"10.24","close":"10.14","value":"10.14","low":"10.02","high":"10.24","ts":"1757019600"},{"volume":"4100","open":"10.1","close":"10.18","value":"10.18","low":"10.1","high":"10.2","ts":"1757106000"},{"volume":"2200","open":"10.24","close":"10.14","value":"10.14","low":"10.12","high":"10.24","ts":"1757192400"},{"volume":"71500","open":"10.18","close":"10.14","value":"10.14","low":"10.06","high":"10.26","ts":"1757278800"},{"volume":"115700","open":"10.2","close":"10.12","value":"10.12","low":"10","high":"10.2","ts":"1757365200"},{"volume":"33600","open":"10.12","close":"10.1","value":"10.1","low":"10.06","high":"10.16","ts":"1757451600"},{"volume":"54900","open":"10.16","close":"10.14","value":"10.14","low":"10.02","high":"10.16","ts":"1757538000"},{"volume":"148800","open":"10.16","close":"10.04","value":"10.04","low":"10","high":"10.16","ts":"1757624400"},{"volume":"15500","open":"10.1","close":"10.02","value":"10.02","low":"10","high":"10.14","ts":"1757710800"},{"volume":"3300","open":"10.06","close":"10.06","value":"10.06","low":"10","high":"10.08","ts":"1757797200"},{"volume":"69700","open":"10.1","close":"10","value":"10","low":"9.98","high":"10.12","ts":"1757883600"},{"volume":"58700","open":"10","close":"9.98","value":"9.98","low":"9.96","high":"10.12","ts":"1757970000"},{"volume":"65300","open":"10","close":"9.96","value":"9.96","low":"9.92","high":"10.02","ts":"1758056400"},{"volume":"74300","open":"10.02","close":"9.84","value":"9.84","low":"9.82","high":"10.02","ts":"1758142800"},{"volume":"139700","open":"9.92","close":"9.76","value":"9.76","low":"9.6","high":"9.94","ts":"1758229200"},{"volume":"119400","open":"9.76","close":"9.6","value":"9.6","low":"9.52","high":"9.78","ts":"1758488400"},{"volume":"39800","open":"9.68","close":"9.62","value":"9.62","low":"9.6","high":"9.74","ts":"1758574800"},{"volume":"59800","open":"9.66","close":"9.72","value":"9.72","low":"9.48","high":"9.72","ts":"1758661200"},{"volume":"83500","open":"9.66","close":"9.7","value":"9.7","low":"9.62","high":"9.86","ts":"1758747600"},{"volume":"70300","open":"9.7","close":"9.78","value":"9.78","low":"9.66","high":"9.9","ts":"1758834000"},{"volume":"7300","open":"9.78","close":"9.72","value":"9.72","low":"9.72","high":"9.78","ts":"1758920400"},{"volume":"47500","open":"9.72","close":"9.74","value":"9.74","low":"9.7","high":"9.96","ts":"1759006800"},{"volume":"23800","open":"9.74","close":"9.64","value":"9.64","low":"9.64","high":"9.78","ts":"1759093200"},{"volume":"71700","open":"9.72","close":"9.54","value":"9.54","low":"9.54","high":"9.78","ts":"1759179600"},{"volume":"61600","open":"9.56","close":"9.48","value":"9.48","low":"9.48","high":"9.62","ts":"1759266000"},{"volume":"43400","open":"9.48","close":"9.54","value":"9.54","low":"9.48","high":"9.58","ts":"1759352400"},{"volume":"90200","open":"9.54","close":"9.44","value":"9.44","low":"9.44","high":"9.6","ts":"1759438800"},{"volume":"59400","open":"9.46","close":"9.34","value":"9.34","low":"9.34","high":"9.46","ts":"1759525200"},{"volume":"4300","open":"9.4","close":"9.42","value":"9.42","low":"9.36","high":"9.42","ts":"1759611600"},{"volume":"37900","open":"9.48","close":"9.48","value":"9.48","low":"9.42","high":"9.58","ts":"1759698000"},{"volume":"27700","open":"9.56","close":"9.68","value":"9.68","low":"9.56","high":"9.76","ts":"1759784400"},{"volume":"172900","open":"9.88","close":"9.46","value":"9.46","low":"9.36","high":"10.06","ts":"1759870800"},{"volume":"77700","open":"9.5","close":"9.5","value":"9.5","low":"9.36","high":"9.6","ts":"1759957200"},{"volume":"50700","open":"9.48","close":"9.44","value":"9.44","low":"9.44","high":"9.68","ts":"1760043600"},{"volume":"900","open":"9.44","close":"9.5","value":"9.5","low":"9.44","high":"9.5","ts":"1760130000"},{"volume":"700","open":"9.48","close":"9.5","value":"9.5","low":"9.46","high":"9.52","ts":"1760216400"},{"volume":"48900","open":"9.42","close":"9.38","value":"9.38","low":"9.36","high":"9.5","ts":"1760302800"},{"volume":"40500","open":"9.44","close":"9.38","value":"9.38","low":"9.36","high":"9.46","ts":"1760389200"},{"volume":"33300","open":"9.38","close":"9.4","value":"9.4","low":"9.34","high":"9.42","ts":"1760475600"},{"volume":"64700","open":"9.42","close":"9.6","value":"9.6","low":"9.38","high":"9.64","ts":"1760562000"},{"volume":"52600","open":"9.68","close":"9.64","value":"9.64","low":"9.52","high":"9.68","ts":"1760648400"},{"volume":"10200","open":"9.66","close":"9.7","value":"9.7","low":"9.64","high":"9.7","ts":"1760734800"},{"volume":"3200","open":"9.7","close":"9.64","value":"9.64","low":"9.64","high":"9.72","ts":"1760821200"},{"volume":"986100","open":"9.74","close":"9.96","value":"9.96","low":"9.66","high":"10.5","ts":"1760907600"},{"volume":"226200","open":"9.9","close":"9.7","value":"9.7","low":"9.6","high":"10.16","ts":"1760994000"},{"volume":"44100","open":"9.7","close":"9.54","value":"9.54","low":"9.54","high":"9.8","ts":"1761080400"},{"volume":"84500","open":"9.6","close":"9.4","value":"9.4","low":"9.34","high":"9.6","ts":"1761166800"},{"volume":"77600","open":"9.48","close":"9.52","value":"9.52","low":"9.44","high":"9.56","ts":"1761253200"},{"volume":"23102","open":"9.46","close":"9.44","value":"9.44","low":"9.36","high":"9.52","ts":"1761512400"},{"volume":"73900","open":"9.48","close":"9.48","value":"9.48","low":"9.32","high":"9.54","ts":"1761598800"},{"volume":"82200","open":"9.56","close":"9.56","value":"9.56","low":"9.52","high":"9.86","ts":"1761685200"},{"volume":"72000","open":"9.64","close":"9.52","value":"9.52","low":"9.48","high":"9.64","ts":"1761771600"},{"volume":"25200","open":"9.6","close":"9.54","value":"9.54","low":"9.48","high":"9.6","ts":"1761858000"},{"volume":"12200","open":"9.58","close":"9.48","value":"9.48","low":"9.44","high":"9.58","ts":"1761944400"},{"volume":"36700","open":"9.46","close":"9.54","value":"9.54","low":"9.46","high":"9.54","ts":"1762117200"},{"volume":"40000","open":"9.52","close":"9.5","value":"9.5","low":"9.44","high":"9.54","ts":"1762290000"},{"volume":"143900","open":"9.48","close":"9.4","value":"9.4","low":"9.3","high":"9.48","ts":"1762376400"},{"volume":"57300","open":"9.4","close":"9.42","value":"9.42","low":"9.34","high":"9.48","ts":"1762462800"},{"volume":"1600","open":"9.44","close":"9.44","value":"9.44","low":"9.42","high":"9.46","ts":"1762549200"},{"volume":"2600","open":"9.48","close":"9.48","value":"9.48","low":"9.42","high":"9.48","ts":"1762635600"},{"volume":"50700","open":"9.4","close":"9.38","value":"9.38","low":"9.36","high":"9.48","ts":"1762722000"},{"volume":"140300","open":"9.38","close":"9.34","value":"9.34","low":"9.32","high":"9.48","ts":"1762808400"},{"volume":"81100","open":"9.42","close":"9.42","value":"9.42","low":"9.32","high":"9.46","ts":"1762894800"},{"volume":"19000","open":"9.36","close":"9.4","value":"9.4","low":"9.36","high":"9.44","ts":"1762981200"},{"volume":"54000","open":"9.42","close":"9.34","value":"9.34","low":"9.3","high":"9.42","ts":"1763067600"},{"volume":"500","open":"9.36","close":"9.38","value":"9.38","low":"9.36","high":"9.38","ts":"1763154000"},{"volume":"400","open":"9.36","close":"9.36","value":"9.36","low":"9.34","high":"9.36","ts":"1763240400"},{"volume":"62800","open":"9.34","close":"9.32","value":"9.32","low":"9.28","high":"9.4","ts":"1763326800"},{"volume":"33500","open":"9.32","close":"9.32","value":"9.32","low":"9.32","high":"9.4","ts":"1763413200"},{"volume":"176100","open":"9.4","close":"9.46","value":"9.46","low":"9.26","high":"9.56","ts":"1763499600"},{"volume":"171900","open":"9.46","close":"9.38","value":"9.38","low":"9.28","high":"9.54","ts":"1763586000"},{"volume":"88600","open":"9.42","close":"9.36","value":"9.36","low":"9.28","high":"9.44","ts":"1763672400"},{"volume":"73000","open":"9.4","close":"9.4","value":"9.4","low":"9.3","high":"9.44","ts":"1763931600"},{"volume":"66700","open":"9.4","close":"9.42","value":"9.42","low":"9.34","high":"9.46","ts":"1764018000"},{"volume":"50200","open":"9.44","close":"9.4","value":"9.4","low":"9.34","high":"9.5","ts":"1764104400"},{"volume":"76900","open":"9.42","close":"9.32","value":"9.32","low":"9.3","high":"9.42","ts":"1764190800"},{"volume":"50600","open":"9.34","close":"9.32","value":"9.32","low":"9.32","high":"9.44","ts":"1764277200"},{"volume":"3500","open":"9.34","close":"9.34","value":"9.34","low":"9.34","high":"9.36","ts":"1764363600"},{"volume":"3700","open":"9.34","close":"9.38","value":"9.38","low":"9.34","high":"9.38","ts":"1764450000"},{"volume":"17600","open":"9.44","close":"9.38","value":"9.38","low":"9.36","high":"9.44","ts":"1764536400"},{"volume":"33000","open":"9.38","close":"9.38","value":"9.38","low":"9.36","high":"9.44","ts":"1764622800"},{"volume":"37000","open":"9.36","close":"9.36","value":"9.36","low":"9.34","high":"9.44","ts":"1764709200"},{"volume":"834600","open":"9.38","close":"9.64","value":"9.64","low":"9.36","high":"10.02","ts":"1764795600"},{"volume":"237500","open":"9.62","close":"9.48","value":"9.48","low":"9.42","high":"9.76","ts":"1764882000"},{"volume":"53700","open":"9.46","close":"9.44","value":"9.44","low":"9.4","high":"9.54","ts":"1765141200"},{"volume":"42900","open":"9.46","close":"9.48","value":"9.48","low":"9.38","high":"9.48","ts":"1765227600"},{"volume":"196200","open":"9.48","close":"9.52","value":"9.52","low":"9.46","high":"9.66","ts":"1765314000"},{"volume":"440100","open":"9.52","close":"9.76","value":"9.76","low":"9.52","high":"9.9","ts":"1765400400"},{"volume":"88900","open":"9.76","close":"9.6","value":"9.6","low":"9.54","high":"9.94","ts":"1765486800"},{"volume":"3200","open":"9.66","close":"9.6","value":"9.6","low":"9.58","high":"9.66","ts":"1765573200"},{"volume":"1700","open":"9.58","close":"9.58","value":"9.58","low":"9.56","high":"9.6","ts":"1765659600"},{"volume":"215500","open":"9.62","close":"9.66","value":"9.66","low":"9.6","high":"9.86","ts":"1765746000"},{"volume":"177500","open":"9.66","close":"9.58","value":"9.58","low":"9.4","high":"9.68","ts":"1765832400"},{"volume":"143200","open":"9.56","close":"9.52","value":"9.52","low":"9.48","high":"9.66","ts":"1765918800"},{"volume":"206800","open":"9.64","close":"9.68","value":"9.68","low":"9.58","high":"9.8","ts":"1766005200"},{"volume":"110300","open":"9.68","close":"9.5","value":"9.5","low":"9.48","high":"9.68","ts":"1766091600"},{"volume":"500","open":"9.58","close":"9.54","value":"9.54","low":"9.54","high":"9.58","ts":"1766178000"},{"volume":"11400","open":"9.54","close":"9.54","value":"9.54","low":"9.48","high":"9.56","ts":"1766264400"},{"volume":"78600","open":"9.54","close":"9.4","value":"9.4","low":"9.32","high":"9.56","ts":"1766350800"},{"volume":"137000","open":"9.4","close":"9.44","value":"9.44","low":"9.4","high":"9.52","ts":"1766437200"},{"volume":"343700","open":"9.44","close":"9.36","value":"9.36","low":"9.28","high":"9.56","ts":"1766523600"},{"volume":"88000","open":"9.34","close":"9.32","value":"9.32","low":"9.3","high":"9.4","ts":"1766610000"},{"volume":"94900","open":"9.34","close":"9.34","value":"9.34","low":"9.32","high":"9.4","ts":"1766696400"},{"volume":"109500","open":"9.34","close":"9.36","value":"9.36","low":"9.26","high":"9.44","ts":"1766782800"},{"volume":"54900","open":"9.34","close":"9.28","value":"9.28","low":"9.28","high":"9.36","ts":"1766869200"},{"volume":"174300","open":"9.34","close":"9.28","value":"9.28","low":"9.28","high":"9.38","ts":"1766955600"},{"volume":"223200","open":"9.36","close":"9.26","value":"9.26","low":"9.26","high":"9.42","ts":"1767042000"},{"volume":"96200","open":"9.26","close":"9.26","value":"9.26","low":"9.22","high":"9.3","ts":"1767560400"},{"volume":"99000","open":"9.28","close":"9.26","value":"9.26","low":"9.18","high":"9.32","ts":"1767646800"},{"volume":"35900","open":"9.24","close":"9.26","value":"9.26","low":"9.22","high":"9.3","ts":"1767819600"},{"volume":"187700","open":"9.28","close":"9.34","value":"9.34","low":"9.28","high":"9.48","ts":"1767906000"},{"volume":"70700","open":"9.36","close":"9.32","value":"9.32","low":"9.28","high":"9.42","ts":"1768165200"},{"volume":"91100","open":"9.3","close":"9.34","value":"9.34","low":"9.3","high":"9.42","ts":"1768251600"},{"volume":"28800","open":"9.34","close":"9.44","value":"9.44","low":"9.34","high":"9.44","ts":"1768338000"},{"volume":"40500","open":"9.42","close":"9.42","value":"9.42","low":"9.36","high":"9.46","ts":"1768424400"},{"volume":"47800","open":"9.38","close":"9.46","value":"9.46","low":"9.34","high":"9.46","ts":"1768510800"},{"volume":"12300","open":"9.46","close":"9.4","value":"9.4","low":"9.4","high":"9.46","ts":"1768597200"},{"volume":"10700","open":"9.46","close":"9.46","value":"9.46","low":"9.4","high":"9.46","ts":"1768683600"},{"volume":"89100","open":"9.42","close":"9.48","value":"9.48","low":"9.42","high":"9.58","ts":"1768770000"},{"volume":"147400","open":"9.46","close":"9.48","value":"9.48","low":"9.46","high":"9.6","ts":"1768856400"},{"volume":"134800","open":"9.48","close":"9.6","value":"9.6","low":"9.48","high":"9.64","ts":"1768942800"},{"volume":"89900","open":"9.62","close":"9.58","value":"9.58","low":"9.54","high":"9.68","ts":"1769029200"},{"volume":"45800","open":"9.58","close":"9.6","value":"9.6","low":"9.56","high":"9.62","ts":"1769115600"},{"volume":"31600","open":"9.64","close":"9.6","value":"9.6","low":"9.56","high":"9.64","ts":"1769202000"},{"volume":"13200","open":"9.6","close":"9.58","value":"9.58","low":"9.56","high":"9.6","ts":"1769288400"},{"volume":"65800","open":"9.56","close":"9.54","value":"9.54","low":"9.52","high":"9.58","ts":"1769374800"},{"volume":"102100","open":"9.52","close":"9.62","value":"9.62","low":"9.5","high":"9.62","ts":"1769461200"},{"volume":"50000","open":"9.54","close":"9.54","value":"9.54","low":"9.54","high":"9.62","ts":"1769547600"},{"volume":"98400","open":"9.6","close":"9.52","value":"9.52","low":"9.5","high":"9.62","ts":"1769634000"},{"volume":"105000","open":"9.58","close":"9.46","value":"9.46","low":"9.38","high":"9.6","ts":"1769720400"},{"volume":"6400","open":"9.46","close":"9.48","value":"9.48","low":"9.46","high":"9.52","ts":"1769806800"},{"volume":"6900","open":"9.52","close":"9.52","value":"9.52","low":"9.48","high":"9.52","ts":"1769893200"},{"volume":"185800","open":"9.5","close":"9.44","value":"9.44","low":"9.44","high":"9.56","ts":"1769979600"},{"volume":"172700","open":"9.54","close":"9.46","value":"9.46","low":"9.24","high":"9.56","ts":"1770066000"},{"volume":"100700","open":"9.44","close":"9.42","value":"9.42","low":"9.42","high":"9.52","ts":"1770152400"},{"volume":"33400","open":"9.52","close":"9.4","value":"9.4","low":"9.38","high":"9.52","ts":"1770238800"},{"volume":"65500","open":"9.42","close":"9.32","value":"9.32","low":"9.32","high":"9.48","ts":"1770325200"},{"volume":"5900","open":"9.4","close":"9.36","value":"9.36","low":"9.34","high":"9.42","ts":"1770411600"},{"volume":"10000","open":"9.4","close":"9.4","value":"9.4","low":"9.36","high":"9.42","ts":"1770498000"},{"volume":"31400","open":"9.36","close":"9.34","value":"9.34","low":"9.32","high":"9.4","ts":"1770584400"},{"volume":"46700","open":"9.36","close":"9.42","value":"9.42","low":"9.34","high":"9.42","ts":"1770670800"},{"volume":"41100","open":"9.38","close":"9.42","value":"9.42","low":"9.34","high":"9.42","ts":"1770757200"},{"volume":"105500","open":"9.38","close":"9.4","value":"9.4","low":"9.36","high":"9.48","ts":"1770843600"},{"volume":"53100","open":"9.4","close":"9.46","value":"9.46","low":"9.36","high":"9.46","ts":"1770930000"},{"volume":"99100","open":"9.48","close":"9.48","value":"9.48","low":"9.34","high":"9.5","ts":"1771189200"},{"volume":"33500","open":"9.44","close":"9.5","value":"9.5","low":"9.42","high":"9.5","ts":"1771275600"},{"volume":"55900","open":"9.46","close":"9.38","value":"9.38","low":"9.36","high":"9.5","ts":"1771362000"},{"volume":"122400","open":"9.4","close":"9.34","value":"9.34","low":"9.3","high":"9.46","ts":"1771448400"},{"volume":"72300","open":"9.34","close":"9.34","value":"9.34","low":"9.32","high":"9.42","ts":"1771534800"},{"volume":"45800","open":"9.32","close":"9.36","value":"9.36","low":"9.3","high":"9.4","ts":"1771621200"},{"volume":"19100","open":"9.38","close":"9.42","value":"9.42","low":"9.36","high":"9.42","ts":"1771707600"},{"volume":"30100","open":"9.42","close":"9.38","value":"9.38","low":"9.34","high":"9.42","ts":"1771794000"},{"volume":"68900","open":"9.4","close":"9.34","value":"9.34","low":"9.32","high":"9.46","ts":"1771880400"},{"volume":"36700","open":"9.34","close":"9.36","value":"9.36","low":"9.32","high":"9.36","ts":"1771966800"},{"volume":"46100","open":"9.32","close":"9.38","value":"9.38","low":"9.32","high":"9.42","ts":"1772053200"},{"volume":"5900","open":"9.38","close":"9.38","value":"9.38","low":"9.34","high":"9.4","ts":"1772139600"},{"volume":"14300","open":"9.34","close":"9.34","value":"9.34","low":"9.34","high":"9.38","ts":"1772226000"},{"volume":"8900","open":"9.38","close":"9.36","value":"9.36","low":"9.34","high":"9.38","ts":"1772312400"},{"volume":"70600","open":"9.32","close":"9.3","value":"9.3","low":"9.28","high":"9.36","ts":"1772398800"},{"volume":"60900","open":"9.28","close":"9.3","value":"9.3","low":"9.28","high":"9.36","ts":"1772485200"},{"volume":"32100","open":"9.34","close":"9.4","value":"9.4","low":"9.3","high":"9.4","ts":"1772571600"},{"volume":"92800","open":"9.36","close":"9.4","value":"9.4","low":"9.36","high":"9.5","ts":"1772658000"},{"volume":"37000","open":"9.38","close":"9.34","value":"9.34","low":"9.3","high":"9.46","ts":"1772744400"},{"volume":"54500","open":"9.4","close":"9.28","value":"9.28","low":"9.26","high":"9.4","ts":"1773003600"},{"volume":"20600","open":"9.3","close":"9.28","value":"9.28","low":"9.26","high":"9.36","ts":"1773090000"},{"volume":"17700","open":"9.3","close":"9.32","value":"9.32","low":"9.28","high":"9.36","ts":"1773176400"},{"volume":"18600","open":"9.3","close":"9.3","value":"9.3","low":"9.28","high":"9.36","ts":"1773262800"},{"volume":"36100","open":"9.3","close":"9.3","value":"9.3","low":"9.24","high":"9.34","ts":"1773349200"},{"volume":"3000","open":"9.28","close":"9.3","value":"9.3","low":"9.26","high":"9.3","ts":"1773435600"},{"volume":"2500","open":"9.26","close":"9.3","value":"9.3","low":"9.26","high":"9.3","ts":"1773522000"},{"volume":"62200","open":"9.3","close":"9.28","value":"9.28","low":"9.26","high":"9.34","ts":"1773608400"},{"volume":"60300","open":"9.28","close":"9.3","value":"9.3","low":"9.24","high":"9.34","ts":"1773694800"},{"volume":"13500","open":"9.28","close":"9.28","value":"9.28","low":"9.26","high":"9.32","ts":"1773781200"},{"volume":"65800","open":"9.3","close":"9.28","value":"9.28","low":"9.26","high":"9.34","ts":"1773867600"},{"volume":"15000","open":"9.28","close":"9.3","value":"9.3","low":"9.26","high":"9.32","ts":"1773954000"},{"volume":"108100","open":"9.3","close":"9.3","value":"9.3","low":"9.22","high":"9.3","ts":"1774213200"},{"volume":"25900","open":"9.3","close":"9.28","value":"9.28","low":"9.22","high":"9.3","ts":"1774299600"},{"volume":"145000","open":"9.3","close":"9.28","value":"9.28","low":"9.24","high":"9.52","ts":"1774386000"},{"volume":"147900","open":"9.28","close":"9.24","value":"9.24","low":"9.18","high":"9.36","ts":"1774472400"},{"volume":"72800","open":"9.2","close":"9.16","value":"9.16","low":"9.16","high":"9.28","ts":"1774558800"},{"volume":"10300","open":"9.14","close":"9.24","value":"9.24","low":"9.14","high":"9.24","ts":"1774645200"},{"volume":"600","open":"9.24","close":"9.2","value":"9.2","low":"9.2","high":"9.24","ts":"1774731600"},{"volume":"69800","open":"9.24","close":"9.14","value":"9.14","low":"9.14","high":"9.26","ts":"1774818000"},{"volume":"32300","open":"9.14","close":"9.14","value":"9.14","low":"9.12","high":"9.24","ts":"1774904400"},{"volume":"18000","open":"9.14","close":"9.18","value":"9.18","low":"9.14","high":"9.24","ts":"1774990800"},{"volume":"30500","open":"9.16","close":"9.22","value":"9.22","low":"9.12","high":"9.26","ts":"1775077200"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"22.2","ts":"1341187200"},{"value":"18.8","ts":"1344200400"},{"value":"17.9","ts":"1346706000"},{"value":"18.07","ts":"1349211600"},{"value":"16.5","ts":"1352408400"},{"value":"16","ts":"1354406400"},{"value":"20.6","ts":"1357689600"},{"value":"22.15","ts":"1360011600"},{"value":"19.4","ts":"1362268800"},{"value":"19","ts":"1364947200"},{"value":"16.1","ts":"1367798400"},{"value":"15.48","ts":"1370379600"},{"value":"15.5","ts":"1372636800"},{"value":"16","ts":"1375660800"},{"value":"14.7","ts":"1378252800"},{"value":"14","ts":"1380574800"},{"value":"16.8","ts":"1383696000"},{"value":"13.5","ts":"1386115200"},{"value":"16.48","ts":"1388880000"},{"value":"11","ts":"1391374800"},{"value":"9.79","ts":"1393718400"},{"value":"13.6","ts":"1396396800"},{"value":"10.81","ts":"1398902400"},{"value":"11.4","ts":"1402185600"},{"value":"11.1","ts":"1404864000"},{"value":"11.8","ts":"1407358800"},{"value":"11.64","ts":"1410123600"},{"value":"10.9","ts":"1412629200"},{"value":"10.85","ts":"1415566800"},{"value":"11.7","ts":"1417467600"},{"value":"12.95","ts":"1421020800"},{"value":"13.15","ts":"1422835200"},{"value":"14","ts":"1425427200"},{"value":"14","ts":"1428278400"},{"value":"17","ts":"1430956800"},{"value":"14.85","ts":"1433808000"},{"value":"16.9","ts":"1436216400"},{"value":"19.15","ts":"1438646400"},{"value":"23.8","ts":"1441152000"},{"value":"21.35","ts":"1444003200"},{"value":"21.4","ts":"1447016400"},{"value":"22","ts":"1448917200"},{"value":"20.65","ts":"1452632400"},{"value":"18.5","ts":"1454533200"},{"value":"16.55","ts":"1457568000"},{"value":"18.35","ts":"1459803600"},{"value":"22.5","ts":"1462406400"},{"value":"22.7","ts":"1464814800"},{"value":"20.4","ts":"1467504000"},{"value":"21.75","ts":"1470096000"},{"value":"22.9","ts":"1473109200"},{"value":"20.25","ts":"1475614800"},{"value":"23.95","ts":"1478466000"},{"value":"25.6","ts":"1480809600"},{"value":"25.2","ts":"1483833600"},{"value":"24.8","ts":"1485993600"},{"value":"19.7","ts":"1488672000"},{"value":"19.8","ts":"1491426000"},{"value":"19","ts":"1494968400"},{"value":"17.5","ts":"1496782800"},{"value":"17.4","ts":"1499731200"},{"value":"17.5","ts":"1501545600"},{"value":"22.8","ts":"1504213200"},{"value":"22.7","ts":"1507161600"},{"value":"24.2","ts":"1509926400"},{"value":"18.6","ts":"1512432000"},{"value":"19.4","ts":"1515369600"},{"value":"17.5","ts":"1517875200"},{"value":"17.5","ts":"1520197200"},{"value":"16.6","ts":"1522540800"},{"value":"17.7","ts":"1525381200"},{"value":"15.5","ts":"1527984000"},{"value":"15.7","ts":"1530565200"},{"value":"16.4","ts":"1533081600"},{"value":"17.4","ts":"1536105600"},{"value":"18","ts":"1538438400"},{"value":"17.5","ts":"1541451600"},{"value":"16.7","ts":"1543784400"},{"value":"17.3","ts":"1546560000"},{"value":"16.65","ts":"1549411200"},{"value":"16.05","ts":"1551744000"},{"value":"14.55","ts":"1554163200"},{"value":"21.1","ts":"1557090000"},{"value":"19.75","ts":"1559433600"},{"value":"16.8","ts":"1562025600"},{"value":"19.2","ts":"1565038800"},{"value":"19.4","ts":"1567544400"},{"value":"17.55","ts":"1570050000"},{"value":"17.2","ts":"1573084800"},{"value":"17.45","ts":"1575320400"},{"value":"17.85","ts":"1578258000"},{"value":"18.3","ts":"1580850000"},{"value":"22.2","ts":"1583107200"},{"value":"19.7","ts":"1586120400"},{"value":"22.3","ts":"1588712400"},{"value":"21.15","ts":"1591304400"},{"value":"28.7","ts":"1594242000"},{"value":"19.35","ts":"1596747600"},{"value":"16.85","ts":"1599426000"},{"value":"16.65","ts":"1601931600"},{"value":"15.9","ts":"1604523600"},{"value":"16.25","ts":"1607029200"},{"value":"16.05","ts":"1609880400"},{"value":"17.28","ts":"1612472400"},{"value":"17.16","ts":"1615237200"},{"value":"16.98","ts":"1617742800"},{"value":"16.16","ts":"1620334800"},{"value":"16.1","ts":"1623013200"},{"value":"14.52","ts":"1625432400"},{"value":"14.08","ts":"1627851600"},{"value":"14.24","ts":"1630616400"},{"value":"13.62","ts":"1633035600"},{"value":"13.42","ts":"1635800400"},{"value":"12.94","ts":"1638738000"},{"value":"12.06","ts":"1641157200"},{"value":"11.32","ts":"1643662800"},{"value":"9.32","ts":"1648414800"},{"value":"10.92","ts":"1648760400"},{"value":"9.42","ts":"1651611600"},{"value":"10.26","ts":"1654203600"},{"value":"9.38","ts":"1656882000"},{"value":"9.3","ts":"1659301200"},{"value":"9.7","ts":"1662066000"},{"value":"9.12","ts":"1664830800"},{"value":"9.62","ts":"1667260800"},{"value":"9.78","ts":"1670198400"},{"value":"10.22","ts":"1672704000"},{"value":"13.78","ts":"1675641600"},{"value":"14.24","ts":"1678060800"},{"value":"15.62","ts":"1680555600"},{"volume":"14.84","open":"14.84","close":"14.84","value":"14.84","low":"14.84","high":"14.84","ts":"1682974800"},{"volume":"14.86","open":"14.86","close":"14.86","value":"14.86","low":"14.86","high":"14.86","ts":"1685912400"},{"volume":"100","open":"15.08","close":"15.08","value":"15.08","low":"15.08","high":"15.08","ts":"1688331600"},{"volume":"2500","open":"17.4","close":"17.4","value":"17.4","low":"17.4","high":"17.4","ts":"1691096400"},{"volume":"400","open":"19.36","close":"19.36","value":"19.36","low":"19.36","high":"19.36","ts":"1693515600"},{"volume":"1000","open":"20.66","close":"20.66","value":"20.66","low":"20.66","high":"20.66","ts":"1696280400"},{"volume":"2600","open":"19.66","close":"19.66","value":"19.66","low":"19.66","high":"19.66","ts":"1699218000"},{"volume":"1500","open":"14.44","close":"14.44","value":"14.44","low":"14.44","high":"14.44","ts":"1701637200"},{"volume":"100","open":"16.52","close":"16.52","value":"16.52","low":"16.52","high":"16.52","ts":"1704229200"},{"volume":"3000","open":"18.02","close":"18.02","value":"18.02","low":"18.02","high":"18.02","ts":"1707080400"},{"volume":"400","open":"16.96","close":"16.96","value":"16.96","low":"16.96","high":"16.96","ts":"1709240400"},{"volume":"100","open":"17.06","close":"17.06","value":"17.06","low":"17.06","high":"17.06","ts":"1712005200"},{"volume":"6200","open":"17.76","close":"17.76","value":"17.76","low":"17.76","high":"17.76","ts":"1714942800"},{"volume":"100","open":"14.52","close":"14.52","value":"14.52","low":"14.52","high":"14.52","ts":"1717362000"},{"volume":"200","open":"14.44","close":"14.44","value":"14.44","low":"14.44","high":"14.44","ts":"1719781200"},{"volume":"400","open":"12.18","close":"12.18","value":"12.18","low":"12.18","high":"12.18","ts":"1722546000"},{"volume":"900","open":"10.18","close":"10.18","value":"10.18","low":"10.18","high":"10.18","ts":"1725310800"},{"volume":"1000","open":"11.74","close":"11.74","value":"11.74","low":"11.74","high":"11.74","ts":"1727730000"},{"volume":"100","open":"10.66","close":"10.66","value":"10.66","low":"10.66","high":"10.66","ts":"1730494800"},{"volume":"182800","open":"10.54","close":"10.1","value":"10.1","low":"9.98","high":"10.54","ts":"1733173200"},{"volume":"239200","open":"10.72","close":"10.54","value":"10.54","low":"10.5","high":"10.94","ts":"1735851600"},{"volume":"225700","open":"11.26","close":"11.08","value":"11.08","low":"11","high":"11.36","ts":"1738616400"},{"volume":"427900","open":"11.9","close":"12","value":"12","low":"11.9","high":"12.44","ts":"1741035600"},{"volume":"181300","open":"10.78","close":"10.88","value":"10.88","low":"10.7","high":"10.98","ts":"1743454800"},{"volume":"475700","open":"10.44","close":"10.4","value":"10.4","low":"10.2","high":"11.36","ts":"1746133200"},{"volume":"37300","open":"10.16","close":"10.18","value":"10.18","low":"10.14","high":"10.26","ts":"1748811600"},{"volume":"197700","open":"10.1","close":"10.24","value":"10.24","low":"10.08","high":"10.46","ts":"1751317200"},{"volume":"44000","open":"10.18","close":"10.02","value":"10.02","low":"9.96","high":"10.18","ts":"1753995600"},{"volume":"70300","open":"10.18","close":"10.12","value":"10.12","low":"10","high":"10.2","ts":"1756674000"},{"volume":"61600","open":"9.56","close":"9.48","value":"9.48","low":"9.48","high":"9.62","ts":"1759266000"},{"volume":"12200","open":"9.58","close":"9.48","value":"9.48","low":"9.44","high":"9.58","ts":"1761944400"},{"volume":"17600","open":"9.44","close":"9.38","value":"9.38","low":"9.36","high":"9.44","ts":"1764536400"},{"volume":"96200","open":"9.26","close":"9.26","value":"9.26","low":"9.22","high":"9.3","ts":"1767560400"},{"volume":"6900","open":"9.52","close":"9.52","value":"9.52","low":"9.48","high":"9.52","ts":"1769893200"},{"volume":"8900","open":"9.38","close":"9.36","value":"9.36","low":"9.34","high":"9.38","ts":"1772312400"},{"volume":"18000","open":"9.14","close":"9.18","value":"9.18","low":"9.14","high":"9.24","ts":"1774990800"}]}],"initialActiveTab":"month","assetName":"Центральный Телеграф","ticker":"CNTL","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 234,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4273,4271,4262.5,4238,4231.5,4245.5,4250,4247.5,4250,4222.5,4259.5,4280.5,4296,4252,4231,4236,4261.5,4255.5,4280,4256.5,4235,4234.5],"halfYearValue":[4084,4084,3792,3792,4043,4043,4105.5,4105.5,4105.5,4347,4347,4480.5,4480.5,4749.5,4749.5,4749.5,4790.5,4790.5,4503.5,4503.5,4234.5,4234.5],"allTimeValue":[4148.5,4091,4014,4567.5,4119.5,3991,4165,4072,4060,4247,4342,4299.5,4084,3792,4043,4105.5,4347,4480.5,4749.5,4790.5,4503.5,4234.5],"monthValue":[4658,4557.5,4552,4526.5,4637,4578.5,4507,4503.5,4511,4487,4514,4494.5,4460,4295,4301,4340,4231.5,4250,4244.5,4275,4275.5,4234.5],"yearValue":[4409,4252.5,3993.5,3917,3997.5,4169,4242,4159,4506,4290,4108.5,3798,3914,3995,4182,4371.5,4491,4737,4531,4811.5,4487,4234.5],"dayValue":[4272.5,4269.5,4274,4278,4277,4264.5,4271.5,4261.5,4263,4245.5,4261,4266.5,4266,4251,4240,4232,4235.5,4236,4224.5,4231.5,4231.5,4234.5],"quarterValue":[4347,4347,4347,4480.5,4480.5,4480.5,4480.5,4749.5,4749.5,4749.5,4749.5,4790.5,4790.5,4790.5,4790.5,4503.5,4503.5,4503.5,4503.5,4234.5,4234.5,4234.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−41 ₽","relativeDelta":"−0,96%","direction":"negative"},"weekDelta":{"absoluteDelta":"−38,50 ₽","relativeDelta":"−0,9%","direction":"negative"},"monthDelta":{"absoluteDelta":"−423,50 ₽","relativeDelta":"−9,09%","direction":"negative"},"yearDelta":{"absoluteDelta":"−174,50 ₽","relativeDelta":"−3,96%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"86 ₽","relativeDelta":"2,07%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"133,54 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[137.2,137.12,137.51,136.56,137.49,137.31,137.09,137.5,138.16,134.98,136.4,136.43,135.43,133.35,133.83,133.3,134.2,134.2,134.82,134.65,134.05,133.54],"halfYearValue":[125.44,125.44,125.44,125.44,118,118,118,118,118,118,118,128.27,128.27,128.27,128.27,128.27,128.27,128.27,133.54,133.54,133.54,133.54],"allTimeValue":[275.36,327.32,164.83,172.31,185.21,124.22,130.29,150.43,118.2,152.49,182.52,359.05,246,168.43,158.84,119.75,137.71,120.32,125.44,118,128.27,133.54],"monthValue":[130.26,128.49,128.49,132.17,130.22,130.27,130.32,129.38,129.82,128.28,127.64,129.76,130.74,131.67,134.28,136.4,137.49,137.09,138.03,136.49,134.95,133.54],"yearValue":[139.23,134.77,137.71,131.13,123.5,127.48,122.3,122.69,139.5,132.18,122.77,119.17,120.9,119.34,127.7,129.12,123.72,126.6,125.33,126.6,130.21,133.54],"dayValue":[134.17,134.54,134.83,134.85,134.92,135.29,135.18,135.08,135.32,134.75,134.65,134.47,134.16,134.25,134.23,133.97,134.18,133.63,133.37,133.74,133.57,133.54],"quarterValue":[118,118,118,118,118,118,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,133.54,133.54,133.54,133.54,133.54,133.54]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,41 ₽","relativeDelta":"−1,04%","direction":"negative"},"weekDelta":{"absoluteDelta":"−3,66 ₽","relativeDelta":"−2,67%","direction":"negative"},"monthDelta":{"absoluteDelta":"3,28 ₽","relativeDelta":"2,52%","direction":"positive"},"yearDelta":{"absoluteDelta":"−5,69 ₽","relativeDelta":"−4,09%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−141,82 ₽","relativeDelta":"−51,5%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 243,2 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3308.2,3304.8,3287.2,3260,3240.6,3222,3219.2,3224,3239.4,3224,3211.8,3220.4,3230.8,3253,3222.6,3239,3247.4,3230.2,3248,3231.8,3228,3243.2],"halfYearValue":[3336.4,3336.4,3021.2,3021.2,3021.2,3021.2,2962.6,2962.6,2962.6,3239.2,3239.2,3239.2,3239.2,3334.6,3334.6,3334.6,3480,3480,3480,3480,3243.2,3243.2],"allTimeValue":[1200,1821,6565,4475,2700,2720,3434,3434.5,3086,2585,3364.4,3147.8,3059,3235.6,3239.2,3336.4,3021.2,2962.6,3239.2,3334.6,3480,3243.2],"monthValue":[3424.8,3383.2,3414.6,3376.8,3432,3389,3375.2,3376.6,3384,3382,3356.8,3343,3329.2,3311.8,3336.8,3330,3240.6,3219.2,3233,3221,3249.8,3243.2],"yearValue":[3302.2,3145.8,3042,3080.8,3203.8,3270.2,3093,3167.8,3313.6,3310,3170.6,3045.8,2960,2979,3116.6,3268.4,3267,3328,3291.6,3480,3392,3243.2],"dayValue":[3239,3241,3243.8,3247.6,3249,3241.6,3241.2,3234,3234,3231.6,3239,3234,3237.8,3238.4,3236.4,3238.4,3244.8,3249.8,3246.2,3248.2,3243.4,3243.2],"quarterValue":[3239.2,3239.2,3239.2,3239.2,3334.6,3334.6,3334.6,3334.6,3334.6,3334.6,3334.6,3480,3480,3480,3480,3480,3480,3480,3243.2,3243.2,3243.2,3243.2]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−6,60 ₽","relativeDelta":"−0,2%","direction":"negative"},"weekDelta":{"absoluteDelta":"−65 ₽","relativeDelta":"−1,96%","direction":"negative"},"monthDelta":{"absoluteDelta":"−181,60 ₽","relativeDelta":"−5,3%","direction":"negative"},"yearDelta":{"absoluteDelta":"−59 ₽","relativeDelta":"−1,79%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 043,20 ₽","relativeDelta":"170,27%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"67,38 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[66.13,66.06,65.3,65.52,65.82,66.02,66,65.99,66.28,66.4,66.97,67.2,67.74,66.67,66.17,66.78,66.25,66.5,66.52,66.62,66.99,67.38],"halfYearValue":[74.96,74.96,74.96,74.96,70.17,70.17,70.17,70.17,70.17,70.17,70.17,74.78,74.78,74.78,74.78,74.78,74.78,74.78,67.38,67.38,67.38,67.38],"allTimeValue":[114,865.99,693.7,212.3,63.9,70.42,56.18,148.55,74.31,66.98,127.49,121.2,143.5,284.56,138.04,109.46,82.46,85.52,74.96,70.17,74.78,67.38],"monthValue":[72.02,70.71,70.79,71.41,73.66,73.26,73,73.39,73.58,74.28,73.26,73.3,73.7,70.6,68.3,67.77,65.82,66,66.28,67.17,66.35,67.38],"yearValue":[110.3,93.85,88.54,86.84,84.74,81.63,88,85.52,91.21,79.92,75.28,69.31,68.34,66.55,71.71,77.23,71.35,73.65,73.3,74.04,73.79,67.38],"dayValue":[66.47,66.48,66.49,66.49,66.53,66.39,66.34,66.18,66.26,66.6,67.17,67.16,67.09,67.09,66.92,66.85,66.95,67.27,67.15,67,67.32,67.38],"quarterValue":[70.17,70.17,70.17,70.17,70.17,70.17,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,67.38,67.38,67.38,67.38,67.38,67.38]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,03 ₽","relativeDelta":"1,55%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,25 ₽","relativeDelta":"1,89%","direction":"positive"},"monthDelta":{"absoluteDelta":"−4,64 ₽","relativeDelta":"−6,44%","direction":"negative"},"yearDelta":{"absoluteDelta":"−42,92 ₽","relativeDelta":"−38,91%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−46,62 ₽","relativeDelta":"−40,89%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"316,22 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[315.9,315.82,314.47,314.16,313.88,313.87,314.13,314.8,315.05,313.48,313.87,314.47,314.6,314.35,314.08,314.4,316.89,316.8,316.9,316.08,316.33,316.22],"halfYearValue":[307.11,307.11,307.11,307.11,297,297,297,297,297,297,297,303.17,303.17,303.17,303.17,303.17,303.17,303.17,316.22,316.22,316.22,316.22],"allTimeValue":[49.65,93.79,39.07,98.37,97.97,93.84,67.77,119.3,171.01,186.34,216.72,370.96,143.8,244.33,295.2,264.9,294.64,314.01,307.11,297,303.17,316.22],"monthValue":[313.58,311.83,314.68,314.14,316.3,314.8,316.39,316.65,317.26,316.4,319.69,320.51,320.77,316.87,317.17,317.02,313.88,314.13,314.89,314.48,316.71,316.22],"yearValue":[306.11,300.01,302.02,302.22,311.17,315.31,317.97,305.26,318.38,309.49,301.68,290.56,295.47,300.46,304.17,305.08,298.78,306.29,301.67,315.6,317.63,316.22],"dayValue":[316.95,316.8,316.79,316.84,316.75,316.68,316.76,316.55,316.29,315.71,316.25,316.36,316.48,316.26,316.2,316.26,316.77,316.59,316.21,316.24,316.25,316.22],"quarterValue":[297,297,297,297,297,297,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,316.22,316.22,316.22,316.22,316.22,316.22]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,49 ₽","relativeDelta":"−0,15%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,32 ₽","relativeDelta":"0,1%","direction":"positive"},"monthDelta":{"absoluteDelta":"2,64 ₽","relativeDelta":"0,84%","direction":"positive"},"yearDelta":{"absoluteDelta":"10,11 ₽","relativeDelta":"3,3%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"266,57 ₽","relativeDelta":"536,9%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"20:05","dateInfo":"02.04.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"9,22 ₽","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 20:05, дата 02.04.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/CNTL.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7876","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,04 ₽","relativeDelta":"0,44%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,00 ₽","relativeDelta":"0%","direction":"none"},"monthDelta":{"absoluteDelta":"−0,08 ₽","relativeDelta":"−0,86%","direction":"negative"},"yearDelta":{"absoluteDelta":"−1,50 ₽","relativeDelta":"−13,99%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−12,98 ₽","relativeDelta":"−58,47%","direction":"negative"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"Q5dXYCVVThHeo7QyRydx0A==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"d03w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"d033":{"state":{"items":[{"subtitle":"508 предложений от 85 банков","text":"508 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1775151922398686-17074296922897701349-balancer-l7leveler-kubr-yp-klg-169-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lFXgu8qYj5DD8se5kvIH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"d03w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"d034":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Колумбус","title":"Колумбус","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Колумбус","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20CNTL&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":"d03w06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}