Стоимость акции Славнефть-ЯНОСА (JNOS) за последний месяц выросла на 15,02 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
JNOSСлавнефть-ЯНОСБиржа MOEX, время открытия 19:05, дата 10.03.2026
{"ey210":{"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%2BJNOS%26ncrnd%3D78369","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%2BJNOS%26ncrnd%3D78369&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки JNOS","reqid":"1773160067432023-10847071423220675090-balancer-l7leveler-kubr-yp-sas-45-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки JNOS\"}","counters":{"type":"b","data":{"$header":"ey21z000","logo":"ey21z001","advanced-search":"ey21z002","login":"ey21z004","usermenu":"ey21z005","market-cart":"ey21z007","more-button":"ey21z008","cbir":"ey21z009","clear":"ey21z00a","submit":"ey21z00b","alice":"ey21z00c","favorites":"ey21z00d","$navigation":"ey21z00e","item":"ey21z01h","tab-search":"ey21z010","tab-search_neuro":"ey21z012","tab-finance":"ey21z014","tab-images":"ey21z016","tab-video":"ey21z018","tab-maps":"ey21z01a","tab-shopping":"ey21z01c","tab-realty":"ey21z01e","tab-translate":"ey21z01g","tab-all":"ey21z01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"6274061941773160004"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ey21w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"ey211":{"state":{"title":"Акции Славнефть-ЯНОС (JNOS)","subtitle":"Стоимость акции Славнефть-ЯНОСА (JNOS) за последний месяц выросла на 15,02 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":"ey21w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"ey212":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"100","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773072000"},{"volume":"300","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773072600"},{"volume":"10000","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773073200"},{"volume":"19100","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773073500"},{"volume":"100","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773075000"},{"volume":"500","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773077100"},{"volume":"300","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773080700"},{"volume":"500","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773081000"},{"volume":"2000","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773081900"},{"volume":"1400","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773082200"},{"volume":"200","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773084000"},{"volume":"10300","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773084300"},{"volume":"8600","open":"37.74","close":"37.56","value":"37.56","low":"37.54","high":"37.74","ts":"1773084600"},{"volume":"100","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773084900"},{"volume":"200","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773085200"},{"volume":"100","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773085500"},{"volume":"3500","open":"37.64","close":"37.62","value":"37.62","low":"37.54","high":"37.64","ts":"1773085800"},{"volume":"2100","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773086100"},{"volume":"1000","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773086400"},{"volume":"900","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773086700"},{"volume":"200","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773087300"},{"volume":"800","open":"37.4","close":"37.56","value":"37.56","low":"37.4","high":"37.56","ts":"1773087600"},{"volume":"700","open":"37.3","close":"37.3","value":"37.3","low":"37.3","high":"37.3","ts":"1773087900"},{"volume":"2700","open":"35.74","close":"35.74","value":"35.74","low":"35.36","high":"35.74","ts":"1773088200"},{"volume":"100","open":"35.88","close":"35.88","value":"35.88","low":"35.88","high":"35.88","ts":"1773088500"},{"volume":"100","open":"36.88","close":"36.88","value":"36.88","low":"36.88","high":"36.88","ts":"1773088800"},{"volume":"2500","open":"37.68","close":"37.7","value":"37.7","low":"37.6","high":"37.7","ts":"1773089100"},{"volume":"9200","open":"38","close":"38","value":"38","low":"38","high":"38","ts":"1773114900"},{"volume":"19800","open":"37.82","close":"37.84","value":"37.84","low":"37.82","high":"38","ts":"1773115200"},{"volume":"61600","open":"36.26","close":"35","value":"35","low":"35","high":"36.26","ts":"1773115500"},{"volume":"8200","open":"35.68","close":"35.46","value":"35.46","low":"35.46","high":"35.7","ts":"1773115800"},{"volume":"7400","open":"35.84","close":"35.6","value":"35.6","low":"35.6","high":"35.96","ts":"1773116100"},{"volume":"2300","open":"35.6","close":"35.56","value":"35.56","low":"35.56","high":"35.66","ts":"1773116400"},{"volume":"10600","open":"35.02","close":"35","value":"35","low":"35","high":"35.02","ts":"1773116700"},{"volume":"5800","open":"34.52","close":"34.56","value":"34.56","low":"34.5","high":"34.58","ts":"1773117000"},{"volume":"700","open":"35.28","close":"35.18","value":"35.18","low":"35.18","high":"35.28","ts":"1773117300"},{"volume":"800","open":"36.06","close":"36.08","value":"36.08","low":"36.06","high":"36.08","ts":"1773117600"},{"volume":"2000","open":"36.24","close":"36.24","value":"36.24","low":"36.24","high":"36.24","ts":"1773117900"},{"volume":"700","open":"35.88","close":"36.04","value":"36.04","low":"35.88","high":"36.04","ts":"1773118200"},{"volume":"8900","open":"35.94","close":"35.96","value":"35.96","low":"35.92","high":"35.96","ts":"1773118500"},{"volume":"14400","open":"35.76","close":"35.76","value":"35.76","low":"35.24","high":"35.76","ts":"1773118800"},{"volume":"900","open":"35.08","close":"35.12","value":"35.12","low":"35.08","high":"35.12","ts":"1773119100"},{"volume":"7800","open":"34.9","close":"34.82","value":"34.82","low":"34.7","high":"34.9","ts":"1773119400"},{"volume":"5600","open":"34.32","close":"34.14","value":"34.14","low":"34.14","high":"34.32","ts":"1773119700"},{"volume":"2100","open":"34.16","close":"34.34","value":"34.34","low":"34.16","high":"34.38","ts":"1773120000"},{"volume":"5300","open":"34.6","close":"34.62","value":"34.62","low":"34.48","high":"34.62","ts":"1773120300"},{"volume":"10800","open":"35.48","close":"35.36","value":"35.36","low":"35.34","high":"35.92","ts":"1773120600"},{"volume":"5000","open":"35.36","close":"35.36","value":"35.36","low":"35.34","high":"35.36","ts":"1773120900"},{"volume":"1100","open":"35.56","close":"35.34","value":"35.34","low":"35.34","high":"35.56","ts":"1773121200"},{"volume":"3600","open":"35.44","close":"35.4","value":"35.4","low":"35.4","high":"35.44","ts":"1773121500"},{"volume":"1600","open":"35.34","close":"35.22","value":"35.22","low":"35.22","high":"35.34","ts":"1773121800"},{"volume":"2100","open":"35.16","close":"35.14","value":"35.14","low":"35.14","high":"35.16","ts":"1773122100"},{"volume":"6900","open":"35.14","close":"34.84","value":"34.84","low":"34.84","high":"35.14","ts":"1773122400"},{"volume":"4800","open":"35.76","close":"35.78","value":"35.78","low":"35.76","high":"35.78","ts":"1773122700"},{"volume":"300","open":"35.68","close":"35.86","value":"35.86","low":"35.68","high":"35.86","ts":"1773123000"},{"volume":"9800","open":"35.92","close":"35.88","value":"35.88","low":"35.56","high":"35.92","ts":"1773123300"},{"volume":"3800","open":"35.92","close":"35.58","value":"35.58","low":"35.58","high":"35.94","ts":"1773123600"},{"volume":"400","open":"35.94","close":"35.94","value":"35.94","low":"35.94","high":"35.94","ts":"1773123900"},{"volume":"500","open":"35.86","close":"35.84","value":"35.84","low":"35.84","high":"35.86","ts":"1773124200"},{"volume":"3700","open":"35.82","close":"35.8","value":"35.8","low":"35.8","high":"35.82","ts":"1773124500"},{"volume":"1400","open":"35.98","close":"35.82","value":"35.82","low":"35.82","high":"35.98","ts":"1773124800"},{"volume":"5000","open":"36.1","close":"36.36","value":"36.36","low":"36.1","high":"36.36","ts":"1773125100"},{"volume":"600","open":"36.38","close":"36.36","value":"36.36","low":"36.36","high":"36.38","ts":"1773125400"},{"volume":"100","open":"36.18","close":"36.18","value":"36.18","low":"36.18","high":"36.18","ts":"1773125700"},{"volume":"8400","open":"37","close":"37.22","value":"37.22","low":"37","high":"37.22","ts":"1773126000"},{"volume":"4800","open":"36.42","close":"36.56","value":"36.56","low":"36.42","high":"36.56","ts":"1773126300"},{"volume":"100","open":"36.9","close":"36.9","value":"36.9","low":"36.9","high":"36.9","ts":"1773126600"},{"volume":"6200","open":"36.94","close":"36.94","value":"36.94","low":"36.94","high":"36.94","ts":"1773126900"},{"volume":"1900","open":"36.98","close":"36.9","value":"36.9","low":"36.9","high":"36.98","ts":"1773127200"},{"volume":"200","open":"36.54","close":"36.54","value":"36.54","low":"36.54","high":"36.54","ts":"1773127500"},{"volume":"1800","open":"35.6","close":"35.46","value":"35.46","low":"35.46","high":"35.6","ts":"1773127800"},{"volume":"1100","open":"35.5","close":"35.38","value":"35.38","low":"35.38","high":"35.52","ts":"1773128100"},{"volume":"300","open":"35.38","close":"35.38","value":"35.38","low":"35.38","high":"35.38","ts":"1773128400"},{"volume":"3200","open":"35.38","close":"35.3","value":"35.3","low":"35.3","high":"35.38","ts":"1773128700"},{"volume":"3000","open":"35.28","close":"35.28","value":"35.28","low":"35.28","high":"35.28","ts":"1773129000"},{"volume":"200","open":"35.12","close":"35.12","value":"35.12","low":"35.12","high":"35.12","ts":"1773129600"},{"volume":"1000","open":"35.28","close":"35.28","value":"35.28","low":"35.28","high":"35.28","ts":"1773129900"},{"volume":"100","open":"35.28","close":"35.28","value":"35.28","low":"35.28","high":"35.28","ts":"1773130200"},{"volume":"200","open":"35.24","close":"35.24","value":"35.24","low":"35.24","high":"35.24","ts":"1773130500"},{"volume":"2600","open":"35.38","close":"35.38","value":"35.38","low":"35.38","high":"35.38","ts":"1773130800"},{"volume":"100","open":"35.44","close":"35.44","value":"35.44","low":"35.44","high":"35.44","ts":"1773131100"},{"volume":"500","open":"35.44","close":"35.44","value":"35.44","low":"35.44","high":"35.44","ts":"1773131400"},{"volume":"200","open":"35.82","close":"35.82","value":"35.82","low":"35.82","high":"35.82","ts":"1773131700"},{"volume":"100","open":"35.62","close":"35.62","value":"35.62","low":"35.62","high":"35.62","ts":"1773132000"},{"volume":"200","open":"35.6","close":"35.6","value":"35.6","low":"35.6","high":"35.6","ts":"1773132600"},{"volume":"300","open":"35.5","close":"35.42","value":"35.42","low":"35.42","high":"35.5","ts":"1773132900"},{"volume":"400","open":"35.46","close":"35.58","value":"35.58","low":"35.46","high":"35.58","ts":"1773133200"},{"volume":"100","open":"35.44","close":"35.44","value":"35.44","low":"35.44","high":"35.44","ts":"1773133500"},{"volume":"100","open":"35.4","close":"35.4","value":"35.4","low":"35.4","high":"35.4","ts":"1773133800"},{"volume":"200","open":"35.4","close":"35.4","value":"35.4","low":"35.4","high":"35.4","ts":"1773134100"},{"volume":"200","open":"35.4","close":"35.4","value":"35.4","low":"35.4","high":"35.4","ts":"1773134400"},{"volume":"2600","open":"35.36","close":"35.52","value":"35.52","low":"35.36","high":"35.52","ts":"1773134700"},{"volume":"3100","open":"35.5","close":"35.5","value":"35.5","low":"35.5","high":"35.5","ts":"1773135000"},{"volume":"200","open":"35.58","close":"35.58","value":"35.58","low":"35.58","high":"35.58","ts":"1773135300"},{"volume":"600","open":"35.6","close":"35.6","value":"35.6","low":"35.6","high":"35.6","ts":"1773135600"},{"volume":"4900","open":"35.5","close":"35.5","value":"35.5","low":"35.5","high":"35.5","ts":"1773135900"},{"volume":"100","open":"35.46","close":"35.46","value":"35.46","low":"35.46","high":"35.46","ts":"1773136200"},{"volume":"800","open":"35.34","close":"35.34","value":"35.34","low":"35.34","high":"35.34","ts":"1773136500"},{"volume":"1600","open":"35.4","close":"35.42","value":"35.42","low":"35.4","high":"35.42","ts":"1773136800"},{"volume":"300","open":"35.34","close":"35.34","value":"35.34","low":"35.34","high":"35.34","ts":"1773137100"},{"volume":"800","open":"35.34","close":"35.32","value":"35.32","low":"35.32","high":"35.34","ts":"1773137400"},{"volume":"200","open":"35.4","close":"35.4","value":"35.4","low":"35.4","high":"35.4","ts":"1773137700"},{"volume":"1300","open":"35.36","close":"35.26","value":"35.26","low":"35.26","high":"35.36","ts":"1773138300"},{"volume":"300","open":"35.34","close":"35.34","value":"35.34","low":"35.34","high":"35.34","ts":"1773138600"},{"volume":"2800","open":"35.38","close":"35.38","value":"35.38","low":"35.38","high":"35.38","ts":"1773138900"},{"volume":"100","open":"35.4","close":"35.4","value":"35.4","low":"35.4","high":"35.4","ts":"1773139200"},{"volume":"100","open":"35.4","close":"35.4","value":"35.4","low":"35.4","high":"35.4","ts":"1773139500"},{"volume":"2800","open":"35.4","close":"35.4","value":"35.4","low":"35.4","high":"35.4","ts":"1773139800"},{"volume":"500","open":"35.42","close":"35.42","value":"35.42","low":"35.42","high":"35.42","ts":"1773140100"},{"volume":"300","open":"35.36","close":"35.36","value":"35.36","low":"35.36","high":"35.36","ts":"1773140400"},{"volume":"2200","open":"35.38","close":"35.4","value":"35.4","low":"35.38","high":"35.4","ts":"1773140700"},{"volume":"300","open":"35.4","close":"35.42","value":"35.42","low":"35.4","high":"35.42","ts":"1773141000"},{"volume":"1000","open":"35.34","close":"35.34","value":"35.34","low":"35.34","high":"35.34","ts":"1773141300"},{"volume":"2200","open":"35.38","close":"35.32","value":"35.32","low":"35.32","high":"35.38","ts":"1773141600"},{"volume":"400","open":"35.32","close":"35.32","value":"35.32","low":"35.32","high":"35.32","ts":"1773141900"},{"volume":"800","open":"35.3","close":"35.3","value":"35.3","low":"35.3","high":"35.3","ts":"1773142800"},{"volume":"2800","open":"35.4","close":"35.3","value":"35.3","low":"35.3","high":"35.42","ts":"1773143100"},{"volume":"100","open":"35.42","close":"35.42","value":"35.42","low":"35.42","high":"35.42","ts":"1773143400"},{"volume":"1800","open":"35.6","close":"35.6","value":"35.6","low":"35.6","high":"35.6","ts":"1773144300"},{"volume":"2100","open":"36.08","close":"36","value":"36","low":"35.98","high":"36.08","ts":"1773144600"},{"volume":"100","open":"35.76","close":"35.76","value":"35.76","low":"35.76","high":"35.76","ts":"1773144900"},{"volume":"400","open":"35.82","close":"35.82","value":"35.82","low":"35.82","high":"35.82","ts":"1773145200"},{"volume":"1600","open":"35.72","close":"35.64","value":"35.64","low":"35.64","high":"35.72","ts":"1773145500"},{"volume":"100","open":"35.76","close":"35.76","value":"35.76","low":"35.76","high":"35.76","ts":"1773145800"},{"volume":"100","open":"35.86","close":"35.86","value":"35.86","low":"35.86","high":"35.86","ts":"1773146100"},{"volume":"300","open":"35.86","close":"35.66","value":"35.66","low":"35.66","high":"35.86","ts":"1773146400"},{"volume":"400","open":"35.84","close":"35.84","value":"35.84","low":"35.84","high":"35.84","ts":"1773146700"},{"volume":"4600","open":"36.02","close":"35.82","value":"35.82","low":"35.82","high":"36.02","ts":"1773147000"},{"volume":"500","open":"36.08","close":"36.1","value":"36.1","low":"36.06","high":"36.1","ts":"1773147300"},{"volume":"500","open":"36.1","close":"36.1","value":"36.1","low":"36.1","high":"36.1","ts":"1773147600"},{"volume":"1000","open":"36.1","close":"36.1","value":"36.1","low":"36.1","high":"36.1","ts":"1773147900"},{"volume":"400","open":"36.1","close":"36.1","value":"36.1","low":"36.1","high":"36.1","ts":"1773148200"},{"volume":"1900","open":"35.92","close":"35.92","value":"35.92","low":"35.92","high":"35.92","ts":"1773148500"},{"volume":"100","open":"35.92","close":"35.92","value":"35.92","low":"35.92","high":"35.92","ts":"1773148800"},{"volume":"500","open":"35.92","close":"35.86","value":"35.86","low":"35.86","high":"35.92","ts":"1773149100"},{"volume":"400","open":"35.86","close":"35.86","value":"35.86","low":"35.86","high":"35.86","ts":"1773149400"},{"volume":"4400","open":"35.86","close":"35.8","value":"35.8","low":"35.8","high":"35.86","ts":"1773150900"},{"volume":"200","open":"35.38","close":"35.38","value":"35.38","low":"35.38","high":"35.38","ts":"1773151200"},{"volume":"3100","open":"35.42","close":"35.42","value":"35.42","low":"35.42","high":"35.42","ts":"1773151500"},{"volume":"11200","open":"35.44","close":"35.86","value":"35.86","low":"35.44","high":"35.86","ts":"1773151800"},{"volume":"100","open":"35.7","close":"35.7","value":"35.7","low":"35.7","high":"35.7","ts":"1773152400"},{"volume":"100","open":"35.72","close":"35.72","value":"35.72","low":"35.72","high":"35.72","ts":"1773152700"},{"volume":"600","open":"35.66","close":"35.66","value":"35.66","low":"35.66","high":"35.66","ts":"1773153000"},{"volume":"100","open":"35.64","close":"35.64","value":"35.64","low":"35.64","high":"35.64","ts":"1773153300"},{"volume":"2000","open":"35.48","close":"35.36","value":"35.36","low":"35.36","high":"35.48","ts":"1773153600"},{"volume":"100","open":"35.42","close":"35.42","value":"35.42","low":"35.42","high":"35.42","ts":"1773154500"},{"volume":"100","open":"35.44","close":"35.44","value":"35.44","low":"35.44","high":"35.44","ts":"1773154800"},{"volume":"200","open":"35.44","close":"35.42","value":"35.42","low":"35.42","high":"35.44","ts":"1773155100"},{"volume":"100","open":"35.5","close":"35.5","value":"35.5","low":"35.5","high":"35.5","ts":"1773155400"},{"volume":"100","open":"35.12","close":"35.12","value":"35.12","low":"35.12","high":"35.12","ts":"1773155700"},{"volume":"3100","open":"35.46","close":"35.72","value":"35.72","low":"35.46","high":"35.72","ts":"1773156000"},{"volume":"600","open":"35.46","close":"35.36","value":"35.36","low":"35.36","high":"35.46","ts":"1773156300"},{"volume":"1500","open":"35.46","close":"35.3","value":"35.3","low":"35.3","high":"35.68","ts":"1773156600"},{"volume":"400","open":"35.52","close":"35.38","value":"35.38","low":"35.38","high":"35.58","ts":"1773156900"},{"volume":"100","open":"35.66","close":"35.66","value":"35.66","low":"35.66","high":"35.66","ts":"1773157500"},{"volume":"1100","open":"35.34","close":"35.54","value":"35.54","low":"35.34","high":"35.54","ts":"1773158400"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"300","open":"31.68","close":"31.68","value":"31.68","low":"31.68","high":"31.68","ts":"1772553600"},{"volume":"100","open":"31.68","close":"31.68","value":"31.68","low":"31.68","high":"31.68","ts":"1772557200"},{"volume":"500","open":"31.68","close":"31.68","value":"31.68","low":"31.68","high":"31.68","ts":"1772560800"},{"volume":"29100","open":"31.68","close":"31.68","value":"31.68","low":"31.68","high":"31.68","ts":"1772564400"},{"volume":"200","open":"31.68","close":"31.68","value":"31.68","low":"31.68","high":"31.68","ts":"1772568000"},{"volume":"1700","open":"33.26","close":"33.26","value":"33.26","low":"33.26","high":"33.26","ts":"1772593200"},{"volume":"300","open":"34.8","close":"34.8","value":"34.8","low":"34.8","high":"34.8","ts":"1772596800"},{"volume":"1600","open":"34.8","close":"34.8","value":"34.8","low":"34.8","high":"34.8","ts":"1772600400"},{"volume":"200","open":"34.8","close":"34.8","value":"34.8","low":"34.8","high":"34.8","ts":"1772604000"},{"volume":"5500","open":"34.8","close":"34.8","value":"34.8","low":"34.8","high":"34.8","ts":"1772607600"},{"volume":"200","open":"34.8","close":"34.8","value":"34.8","low":"34.8","high":"34.8","ts":"1772611200"},{"volume":"100","open":"34.8","close":"34.8","value":"34.8","low":"34.8","high":"34.8","ts":"1772614800"},{"volume":"200","open":"34.8","close":"34.8","value":"34.8","low":"34.8","high":"34.8","ts":"1772618400"},{"volume":"100","open":"34.8","close":"34.8","value":"34.8","low":"34.8","high":"34.8","ts":"1772622000"},{"volume":"200","open":"34.8","close":"34.8","value":"34.8","low":"34.8","high":"34.8","ts":"1772625600"},{"volume":"4200","open":"28.74","close":"29.08","value":"29.08","low":"28.74","high":"29.08","ts":"1772629200"},{"volume":"100","open":"28.5","close":"28.5","value":"28.5","low":"28.5","high":"28.5","ts":"1772632800"},{"volume":"200","open":"28.5","close":"28.5","value":"28.5","low":"28.5","high":"28.5","ts":"1772636400"},{"volume":"2100","open":"28.5","close":"28.5","value":"28.5","low":"28.5","high":"28.5","ts":"1772640000"},{"volume":"300","open":"28.5","close":"28.5","value":"28.5","low":"28.5","high":"28.5","ts":"1772643600"},{"volume":"100","open":"28.5","close":"28.5","value":"28.5","low":"28.5","high":"28.5","ts":"1772647200"},{"volume":"100","open":"28.5","close":"28.5","value":"28.5","low":"28.5","high":"28.5","ts":"1772650800"},{"volume":"100","open":"28.5","close":"28.5","value":"28.5","low":"28.5","high":"28.5","ts":"1772654400"},{"volume":"12800","open":"27.88","close":"27.88","value":"27.88","low":"27.88","high":"27.88","ts":"1772679600"},{"volume":"5100","open":"27.44","close":"27.58","value":"27.58","low":"27.44","high":"27.58","ts":"1772683200"},{"volume":"6900","open":"31.18","close":"31.32","value":"31.32","low":"31.14","high":"31.32","ts":"1772686800"},{"volume":"12600","open":"29.7","close":"29.38","value":"29.38","low":"29.36","high":"29.7","ts":"1772690400"},{"volume":"300","open":"30.16","close":"30.18","value":"30.18","low":"30.16","high":"30.18","ts":"1772694000"},{"volume":"100","open":"29.94","close":"29.94","value":"29.94","low":"29.94","high":"29.94","ts":"1772697600"},{"volume":"100","open":"29.64","close":"29.64","value":"29.64","low":"29.64","high":"29.64","ts":"1772701200"},{"volume":"5000","open":"30.74","close":"30.8","value":"30.8","low":"30.74","high":"30.8","ts":"1772704800"},{"volume":"100","open":"30.48","close":"30.48","value":"30.48","low":"30.48","high":"30.48","ts":"1772708400"},{"volume":"500","open":"30.54","close":"30.54","value":"30.54","low":"30.54","high":"30.54","ts":"1772712000"},{"volume":"2800","open":"30.4","close":"30.36","value":"30.36","low":"30.36","high":"30.4","ts":"1772715600"},{"volume":"100","open":"30.78","close":"30.78","value":"30.78","low":"30.78","high":"30.78","ts":"1772719200"},{"volume":"200","open":"31.32","close":"31.32","value":"31.32","low":"31.32","high":"31.32","ts":"1772722800"},{"volume":"100","open":"31.32","close":"31.32","value":"31.32","low":"31.32","high":"31.32","ts":"1772726400"},{"volume":"100","open":"31.32","close":"31.32","value":"31.32","low":"31.32","high":"31.32","ts":"1772730000"},{"volume":"300","open":"31.32","close":"31.32","value":"31.32","low":"31.32","high":"31.32","ts":"1772733600"},{"volume":"100","open":"31.32","close":"31.32","value":"31.32","low":"31.32","high":"31.32","ts":"1772737200"},{"volume":"100","open":"31.32","close":"31.32","value":"31.32","low":"31.32","high":"31.32","ts":"1772740800"},{"volume":"2900","open":"32.08","close":"32.08","value":"32.08","low":"32.08","high":"32.08","ts":"1772766000"},{"volume":"1300","open":"33.44","close":"33.42","value":"33.42","low":"33.42","high":"33.44","ts":"1772769600"},{"volume":"600","open":"33.92","close":"33.92","value":"33.92","low":"33.92","high":"34.08","ts":"1772773200"},{"volume":"400","open":"33.54","close":"33.56","value":"33.56","low":"33.54","high":"33.56","ts":"1772776800"},{"volume":"5100","open":"32.76","close":"33.42","value":"33.42","low":"32.76","high":"33.42","ts":"1772780400"},{"volume":"5000","open":"33.16","close":"33.04","value":"33.04","low":"33.04","high":"33.16","ts":"1772784000"},{"volume":"23800","open":"33.42","close":"33.44","value":"33.44","low":"33.42","high":"33.54","ts":"1772787600"},{"volume":"500","open":"33.1","close":"33.1","value":"33.1","low":"33.1","high":"33.1","ts":"1772791200"},{"volume":"2200","open":"33.96","close":"33.98","value":"33.98","low":"33.94","high":"33.98","ts":"1772794800"},{"volume":"600","open":"34","close":"34","value":"34","low":"34","high":"34","ts":"1772798400"},{"volume":"6800","open":"34.16","close":"34.28","value":"34.28","low":"34.16","high":"34.28","ts":"1772802000"},{"volume":"183400","open":"34.28","close":"34.14","value":"34.14","low":"34.1","high":"34.38","ts":"1772805600"},{"volume":"103700","open":"34.16","close":"34.38","value":"34.38","low":"34.14","high":"34.38","ts":"1772809200"},{"volume":"37200","open":"34.38","close":"34.38","value":"34.38","low":"34.22","high":"34.38","ts":"1772812800"},{"volume":"31300","open":"34.38","close":"34.38","value":"34.38","low":"34.38","high":"34.38","ts":"1772816400"},{"volume":"6000","open":"34.38","close":"34.38","value":"34.38","low":"34.38","high":"34.38","ts":"1772820000"},{"volume":"6800","open":"34.38","close":"34.38","value":"34.38","low":"34.38","high":"34.38","ts":"1772823600"},{"volume":"62700","open":"34.38","close":"34.3","value":"34.3","low":"34.3","high":"34.38","ts":"1772827200"},{"volume":"6300","open":"36.96","close":"36.96","value":"36.96","low":"36.96","high":"36.96","ts":"1773025200"},{"volume":"600","open":"37.72","close":"37.72","value":"37.72","low":"37.72","high":"37.74","ts":"1773028800"},{"volume":"2400","open":"37.12","close":"37.16","value":"37.16","low":"37.1","high":"37.16","ts":"1773032400"},{"volume":"3000","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773036000"},{"volume":"900","open":"37.68","close":"37.74","value":"37.74","low":"37.68","high":"37.74","ts":"1773039600"},{"volume":"3600","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773043200"},{"volume":"2600","open":"37.72","close":"37.72","value":"37.72","low":"37.72","high":"37.72","ts":"1773046800"},{"volume":"300","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773050400"},{"volume":"1000","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773054000"},{"volume":"300","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773057600"},{"volume":"100","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773061200"},{"volume":"20000","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773064800"},{"volume":"1000","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773068400"},{"volume":"100","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773072000"},{"volume":"500","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773075600"},{"volume":"1400","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773079200"},{"volume":"2100","open":"37.74","close":"37.74","value":"37.74","low":"37.74","high":"37.74","ts":"1773082800"},{"volume":"2500","open":"37.68","close":"37.7","value":"37.7","low":"37.6","high":"37.7","ts":"1773086400"},{"volume":"9200","open":"38","close":"38","value":"38","low":"38","high":"38","ts":"1773111600"},{"volume":"8900","open":"35.94","close":"35.96","value":"35.96","low":"35.92","high":"35.96","ts":"1773115200"},{"volume":"2100","open":"35.16","close":"35.14","value":"35.14","low":"35.14","high":"35.16","ts":"1773118800"},{"volume":"100","open":"36.18","close":"36.18","value":"36.18","low":"36.18","high":"36.18","ts":"1773122400"},{"volume":"3000","open":"35.28","close":"35.28","value":"35.28","low":"35.28","high":"35.28","ts":"1773126000"},{"volume":"300","open":"35.5","close":"35.42","value":"35.42","low":"35.42","high":"35.5","ts":"1773129600"},{"volume":"800","open":"35.34","close":"35.34","value":"35.34","low":"35.34","high":"35.34","ts":"1773133200"},{"volume":"24500","open":"35.34","close":"35.42","value":"35.42","low":"35.26","high":"35.42","ts":"1773136800"},{"volume":"27900","open":"35.42","close":"35.42","value":"35.42","low":"35.3","high":"35.42","ts":"1773140400"},{"volume":"81700","open":"35.52","close":"36.1","value":"36.1","low":"35.52","high":"36.3","ts":"1773144000"},{"volume":"19600","open":"36.1","close":"35.8","value":"35.8","low":"35.8","high":"36.12","ts":"1773147600"},{"volume":"35800","open":"35.8","close":"35.42","value":"35.42","low":"35.14","high":"35.86","ts":"1773151200"},{"volume":"45800","open":"35.44","close":"35.66","value":"35.66","low":"35.1","high":"35.74","ts":"1773154800"},{"volume":"1100","open":"35.34","close":"35.54","value":"35.54","low":"35.34","high":"35.54","ts":"1773158400"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"18800","open":"20.18","close":"20.52","value":"20.52","low":"20.18","high":"20.58","ts":"1770411600"},{"volume":"91700","open":"20.44","close":"20.88","value":"20.88","low":"20.36","high":"20.88","ts":"1770498000"},{"volume":"766000","open":"21","close":"23.58","value":"23.58","low":"20.78","high":"24.04","ts":"1770584400"},{"volume":"341700","open":"23.94","close":"22.98","value":"22.98","low":"22.08","high":"23.96","ts":"1770670800"},{"volume":"137800","open":"23.26","close":"21.74","value":"21.74","low":"21.52","high":"23.26","ts":"1770757200"},{"volume":"415700","open":"21.7","close":"21.28","value":"21.28","low":"20","high":"21.7","ts":"1770843600"},{"volume":"327700","open":"21.32","close":"23.16","value":"23.16","low":"21.18","high":"23.24","ts":"1770930000"},{"volume":"149700","open":"23.2","close":"22.5","value":"22.5","low":"21.88","high":"23.2","ts":"1771189200"},{"volume":"98300","open":"22.48","close":"22.28","value":"22.28","low":"21.64","high":"22.56","ts":"1771275600"},{"volume":"36000","open":"22.36","close":"22","value":"22","low":"21.74","high":"22.36","ts":"1771362000"},{"volume":"27500","open":"22","close":"22.24","value":"22.24","low":"21.6","high":"22.68","ts":"1771448400"},{"volume":"48600","open":"22.32","close":"22","value":"22","low":"21.6","high":"22.54","ts":"1771534800"},{"volume":"32500","open":"22.08","close":"22.46","value":"22.46","low":"21.8","high":"22.46","ts":"1771621200"},{"volume":"38000","open":"22.04","close":"22.66","value":"22.66","low":"21.84","high":"22.66","ts":"1771707600"},{"volume":"28400","open":"22.66","close":"22.64","value":"22.64","low":"22.08","high":"22.66","ts":"1771794000"},{"volume":"144100","open":"22.64","close":"23.84","value":"23.84","low":"22.64","high":"23.84","ts":"1771880400"},{"volume":"459900","open":"23.9","close":"26.2","value":"26.2","low":"23.72","high":"26.2","ts":"1771966800"},{"volume":"1719800","open":"26.52","close":"25.72","value":"25.72","low":"25.7","high":"28.78","ts":"1772053200"},{"volume":"767700","open":"25.72","close":"23.6","value":"23.6","low":"23.12","high":"26.18","ts":"1772139600"},{"volume":"296900","open":"23.42","close":"24.44","value":"24.44","low":"23.04","high":"24.44","ts":"1772226000"},{"volume":"29700","open":"24.44","close":"24.44","value":"24.44","low":"23.6","high":"24.44","ts":"1772312400"},{"volume":"1039300","open":"25","close":"26","value":"26","low":"24.48","high":"26","ts":"1772398800"},{"volume":"2014300","open":"28.3","close":"31.68","value":"31.68","low":"28.2","high":"31.68","ts":"1772485200"},{"volume":"1473900","open":"33.26","close":"28.5","value":"28.5","low":"28.5","high":"34.8","ts":"1772571600"},{"volume":"1850000","open":"27.88","close":"31.32","value":"31.32","low":"25.8","high":"31.32","ts":"1772658000"},{"volume":"3019700","open":"32.08","close":"34.3","value":"34.3","low":"29","high":"34.38","ts":"1772744400"},{"volume":"1649900","open":"36.96","close":"37.7","value":"37.7","low":"34.38","high":"37.74","ts":"1773003600"},{"volume":"1478000","open":"38","close":"35.54","value":"35.54","low":"34","high":"38","ts":"1773090000"}]},{"range":"year","tabText":"Год","data":[{"volume":"2600","open":"19.75","close":"19.95","value":"19.95","low":"19.7","high":"19.95","ts":"1741554000"},{"volume":"3900","open":"19.9","close":"19.9","value":"19.9","low":"19.75","high":"19.95","ts":"1741640400"},{"volume":"26700","open":"19.7","close":"19.4","value":"19.4","low":"19.05","high":"19.7","ts":"1741726800"},{"volume":"18700","open":"19.4","close":"18.85","value":"18.85","low":"18.5","high":"19.5","ts":"1741813200"},{"volume":"12000","open":"19.35","close":"19.2","value":"19.2","low":"18.85","high":"19.5","ts":"1741899600"},{"volume":"4700","open":"19.45","close":"19.6","value":"19.6","low":"19.1","high":"19.6","ts":"1742158800"},{"volume":"13600","open":"19.35","close":"19.6","value":"19.6","low":"19.2","high":"19.6","ts":"1742245200"},{"volume":"6700","open":"19.55","close":"19.5","value":"19.5","low":"19.2","high":"19.55","ts":"1742331600"},{"volume":"4400","open":"19.5","close":"19.45","value":"19.45","low":"19.2","high":"19.55","ts":"1742418000"},{"volume":"5500","open":"19.05","close":"19.3","value":"19.3","low":"18.95","high":"19.35","ts":"1742504400"},{"volume":"3900","open":"19.05","close":"19.15","value":"19.15","low":"18.75","high":"19.2","ts":"1742763600"},{"volume":"18300","open":"19.25","close":"19.45","value":"19.45","low":"19.25","high":"19.5","ts":"1742850000"},{"volume":"4700","open":"19.45","close":"19.45","value":"19.45","low":"19.1","high":"19.7","ts":"1742936400"},{"volume":"5200","open":"19.05","close":"19.2","value":"19.2","low":"19.05","high":"19.55","ts":"1743022800"},{"volume":"20700","open":"19.2","close":"18.6","value":"18.6","low":"18.35","high":"19.3","ts":"1743109200"},{"volume":"9100","open":"19","close":"18.7","value":"18.7","low":"18.1","high":"19","ts":"1743368400"},{"volume":"17300","open":"19.35","close":"18.45","value":"18.45","low":"18.45","high":"19.35","ts":"1743454800"},{"volume":"6500","open":"18.85","close":"18.6","value":"18.6","low":"18.15","high":"18.85","ts":"1743541200"},{"volume":"5800","open":"18.55","close":"18.2","value":"18.2","low":"18.1","high":"18.6","ts":"1743627600"},{"volume":"9200","open":"18.35","close":"17.75","value":"17.75","low":"17.4","high":"18.4","ts":"1743714000"},{"volume":"130600","open":"18.2","close":"16.4","value":"16.4","low":"15.35","high":"18.2","ts":"1743973200"},{"volume":"12600","open":"16.5","close":"16.4","value":"16.4","low":"16.05","high":"16.95","ts":"1744059600"},{"volume":"60700","open":"16.2","close":"15.7","value":"15.7","low":"15.1","high":"16.25","ts":"1744146000"},{"volume":"18500","open":"15.75","close":"16.15","value":"16.15","low":"15.75","high":"16.2","ts":"1744232400"},{"volume":"15300","open":"16.2","close":"16.5","value":"16.5","low":"15.9","high":"16.55","ts":"1744318800"},{"volume":"12000","open":"16.5","close":"16.3","value":"16.3","low":"16","high":"17.2","ts":"1744578000"},{"volume":"6900","open":"16.15","close":"15.95","value":"15.95","low":"15.8","high":"16.15","ts":"1744664400"},{"volume":"7800","open":"15.8","close":"16.6","value":"16.6","low":"15.55","high":"16.6","ts":"1744750800"},{"volume":"12900","open":"16.6","close":"16.5","value":"16.5","low":"16.4","high":"16.9","ts":"1744837200"},{"volume":"14900","open":"16.5","close":"16.95","value":"16.95","low":"16.4","high":"16.95","ts":"1744923600"},{"volume":"8200","open":"16.75","close":"16.85","value":"16.85","low":"16.6","high":"17","ts":"1745182800"},{"volume":"36700","open":"16.9","close":"17.45","value":"17.45","low":"16.9","high":"17.9","ts":"1745269200"},{"volume":"26700","open":"17.05","close":"16.6","value":"16.6","low":"16.25","high":"17.2","ts":"1745355600"},{"volume":"5200","open":"16.8","close":"16.75","value":"16.75","low":"16.7","high":"16.95","ts":"1745442000"},{"volume":"47400","open":"16.75","close":"17.15","value":"17.15","low":"16.65","high":"18.1","ts":"1745528400"},{"volume":"18400","open":"17","close":"16.8","value":"16.8","low":"16.6","high":"17.05","ts":"1745787600"},{"volume":"1200","open":"16.7","close":"16.5","value":"16.5","low":"16.5","high":"16.7","ts":"1745874000"},{"volume":"20600","open":"16.5","close":"16.45","value":"16.45","low":"15.75","high":"16.5","ts":"1745960400"},{"volume":"15100","open":"16.4","close":"16.35","value":"16.35","low":"15.7","high":"16.4","ts":"1746392400"},{"volume":"8500","open":"16","close":"16.8","value":"16.8","low":"16","high":"16.8","ts":"1746478800"},{"volume":"30000","open":"16.8","close":"16.55","value":"16.55","low":"16.2","high":"16.85","ts":"1746565200"},{"volume":"700","open":"16.45","close":"16.45","value":"16.45","low":"16.2","high":"16.55","ts":"1746651600"},{"volume":"28100","open":"16.45","close":"16.75","value":"16.75","low":"16.05","high":"16.75","ts":"1746997200"},{"volume":"9500","open":"16.45","close":"16.55","value":"16.55","low":"16.35","high":"17.1","ts":"1747083600"},{"volume":"15400","open":"16.45","close":"16.4","value":"16.4","low":"16.1","high":"16.45","ts":"1747170000"},{"volume":"15400","open":"16.4","close":"16.25","value":"16.25","low":"16.1","high":"16.4","ts":"1747256400"},{"volume":"10900","open":"16.25","close":"16.1","value":"16.1","low":"16","high":"16.25","ts":"1747342800"},{"volume":"43700","open":"16.2","close":"16.1","value":"16.1","low":"16.1","high":"16.3","ts":"1747602000"},{"volume":"8900","open":"16","close":"16.1","value":"16.1","low":"15.9","high":"16.1","ts":"1747688400"},{"volume":"3000","open":"16.05","close":"16.15","value":"16.15","low":"15.9","high":"16.15","ts":"1747774800"},{"volume":"2100","open":"15.95","close":"16.25","value":"16.25","low":"15.95","high":"16.25","ts":"1747861200"},{"volume":"800","open":"16","close":"16.25","value":"16.25","low":"16","high":"16.25","ts":"1747947600"},{"volume":"3100","open":"15.9","close":"15.85","value":"15.85","low":"15.7","high":"15.9","ts":"1748206800"},{"volume":"4100","open":"15.85","close":"15.7","value":"15.7","low":"15.65","high":"15.85","ts":"1748293200"},{"volume":"1700","open":"15.9","close":"15.75","value":"15.75","low":"15.7","high":"15.9","ts":"1748379600"},{"volume":"4700","open":"15.7","close":"16","value":"16","low":"15.7","high":"16","ts":"1748466000"},{"volume":"1600","open":"15.95","close":"16","value":"16","low":"15.95","high":"16.2","ts":"1748552400"},{"volume":"6200","open":"16.45","close":"16.2","value":"16.2","low":"15.85","high":"16.65","ts":"1748811600"},{"volume":"5200","open":"16.25","close":"16.15","value":"16.15","low":"15.85","high":"16.3","ts":"1748898000"},{"volume":"3000","open":"16","close":"16.15","value":"16.15","low":"15.95","high":"16.25","ts":"1748984400"},{"volume":"16900","open":"15.95","close":"16.05","value":"16.05","low":"15.9","high":"16.15","ts":"1749070800"},{"volume":"5200","open":"16.1","close":"16.05","value":"16.05","low":"15.9","high":"16.1","ts":"1749157200"},{"volume":"3400","open":"15.9","close":"16.3","value":"16.3","low":"15.9","high":"16.3","ts":"1749416400"},{"volume":"5400","open":"16","close":"16.3","value":"16.3","low":"15.8","high":"16.3","ts":"1749502800"},{"volume":"3900","open":"16","close":"16.1","value":"16.1","low":"15.85","high":"16.15","ts":"1749589200"},{"volume":"2800","open":"15.9","close":"16.25","value":"16.25","low":"15.9","high":"16.25","ts":"1749762000"},{"volume":"12100","open":"16.05","close":"16.05","value":"16.05","low":"15.8","high":"16.35","ts":"1750021200"},{"volume":"1500","open":"16.1","close":"16.2","value":"16.2","low":"16","high":"16.25","ts":"1750107600"},{"volume":"1000","open":"16","close":"16.2","value":"16.2","low":"16","high":"16.2","ts":"1750194000"},{"volume":"4200","open":"16.2","close":"16.3","value":"16.3","low":"16.2","high":"16.4","ts":"1750280400"},{"volume":"2300","open":"16.15","close":"16.3","value":"16.3","low":"16.05","high":"16.3","ts":"1750366800"},{"volume":"8600","open":"16.05","close":"16.2","value":"16.2","low":"16.05","high":"16.6","ts":"1750626000"},{"volume":"3200","open":"16.25","close":"16.2","value":"16.2","low":"15.85","high":"16.25","ts":"1750712400"},{"volume":"3400","open":"16.1","close":"16.2","value":"16.2","low":"16","high":"16.2","ts":"1750798800"},{"volume":"50000","open":"16.05","close":"15.95","value":"15.95","low":"15.6","high":"16.15","ts":"1750885200"},{"volume":"28700","open":"15.85","close":"16.25","value":"16.25","low":"15.85","high":"16.8","ts":"1750971600"},{"volume":"3000","open":"16.1","close":"16.15","value":"16.15","low":"16","high":"16.15","ts":"1751230800"},{"volume":"10500","open":"16","close":"16.1","value":"16.1","low":"16","high":"16.15","ts":"1751317200"},{"volume":"20300","open":"16","close":"16.65","value":"16.65","low":"15.85","high":"16.7","ts":"1751403600"},{"volume":"3700","open":"16.3","close":"16.45","value":"16.45","low":"16.2","high":"16.55","ts":"1751490000"},{"volume":"2300","open":"16.3","close":"16.2","value":"16.2","low":"16.2","high":"16.3","ts":"1751576400"},{"volume":"6000","open":"16.1","close":"15.75","value":"15.75","low":"15.75","high":"16.15","ts":"1751835600"},{"volume":"5800","open":"16.2","close":"15.95","value":"15.95","low":"15.75","high":"16.2","ts":"1751922000"},{"volume":"10700","open":"15.85","close":"15.95","value":"15.95","low":"15.7","high":"15.95","ts":"1752008400"},{"volume":"3100","open":"15.85","close":"15.8","value":"15.8","low":"15.8","high":"15.85","ts":"1752094800"},{"volume":"22500","open":"15.7","close":"15.75","value":"15.75","low":"15.45","high":"15.8","ts":"1752181200"},{"volume":"12900","open":"15.85","close":"15.95","value":"15.95","low":"15.4","high":"15.95","ts":"1752440400"},{"volume":"3900","open":"15.85","close":"16","value":"16","low":"15.85","high":"16.1","ts":"1752526800"},{"volume":"14400","open":"16","close":"15.9","value":"15.9","low":"15.5","high":"16","ts":"1752613200"},{"volume":"2100","open":"15.95","close":"15.9","value":"15.9","low":"15.7","high":"15.95","ts":"1752699600"},{"volume":"1900","open":"15.8","close":"16","value":"16","low":"15.8","high":"16","ts":"1752786000"},{"volume":"1600","open":"16","close":"15.85","value":"15.85","low":"15.85","high":"16","ts":"1753045200"},{"volume":"10200","open":"15.85","close":"16","value":"16","low":"15.75","high":"16.05","ts":"1753131600"},{"volume":"3900","open":"15.8","close":"16.05","value":"16.05","low":"15.75","high":"16.1","ts":"1753218000"},{"volume":"19000","open":"16.1","close":"16.2","value":"16.2","low":"15.95","high":"16.25","ts":"1753304400"},{"volume":"16700","open":"16.2","close":"16.7","value":"16.7","low":"16.05","high":"16.7","ts":"1753390800"},{"volume":"22800","open":"16.2","close":"16.85","value":"16.85","low":"16.2","high":"17.55","ts":"1753650000"},{"volume":"13000","open":"17.05","close":"17","value":"17","low":"16.25","high":"17.05","ts":"1753736400"},{"volume":"21600","open":"16.65","close":"17.3","value":"17.3","low":"16.65","high":"17.45","ts":"1753822800"},{"volume":"33500","open":"17.55","close":"17.55","value":"17.55","low":"17.4","high":"17.75","ts":"1753909200"},{"volume":"1500","open":"17.6","close":"17.6","value":"17.6","low":"17.45","high":"17.6","ts":"1753995600"},{"volume":"13500","open":"17.65","close":"17.8","value":"17.8","low":"17.1","high":"17.9","ts":"1754254800"},{"volume":"7100","open":"17.65","close":"17.55","value":"17.55","low":"17.3","high":"17.65","ts":"1754341200"},{"volume":"22900","open":"17.65","close":"17.4","value":"17.4","low":"17.05","high":"17.9","ts":"1754427600"},{"volume":"35500","open":"17.55","close":"17.55","value":"17.55","low":"16.95","high":"17.85","ts":"1754514000"},{"volume":"8700","open":"17.85","close":"17.75","value":"17.75","low":"17.45","high":"17.85","ts":"1754600400"},{"volume":"33500","open":"17.65","close":"18.1","value":"18.1","low":"17.6","high":"19.4","ts":"1754859600"},{"volume":"6800","open":"18.05","close":"18.2","value":"18.2","low":"17.8","high":"18.35","ts":"1754946000"},{"volume":"1800","open":"17.95","close":"18.15","value":"18.15","low":"17.9","high":"18.2","ts":"1755032400"},{"volume":"6300","open":"17.9","close":"18.1","value":"18.1","low":"17.75","high":"18.1","ts":"1755118800"},{"volume":"15100","open":"17.85","close":"17.9","value":"17.9","low":"17.3","high":"17.9","ts":"1755205200"},{"volume":"1000","open":"17.8","close":"17.85","value":"17.85","low":"17.7","high":"17.85","ts":"1755464400"},{"volume":"9800","open":"17.8","close":"17.9","value":"17.9","low":"17.55","high":"18.15","ts":"1755550800"},{"volume":"800","open":"17.75","close":"17.9","value":"17.9","low":"17.65","high":"17.9","ts":"1755637200"},{"volume":"14000","open":"17.95","close":"17.7","value":"17.7","low":"17.05","high":"17.95","ts":"1755723600"},{"volume":"2500","open":"17.45","close":"17.65","value":"17.65","low":"17.3","high":"17.65","ts":"1755810000"},{"volume":"200","open":"17.45","close":"17.65","value":"17.65","low":"17.45","high":"17.65","ts":"1756069200"},{"volume":"6200","open":"17.5","close":"17.65","value":"17.65","low":"17.3","high":"17.7","ts":"1756155600"},{"volume":"400","open":"17.6","close":"17.7","value":"17.7","low":"17.6","high":"17.7","ts":"1756242000"},{"volume":"100","open":"17.8","close":"17.8","value":"17.8","low":"17.8","high":"17.8","ts":"1756328400"},{"volume":"3000","open":"17.55","close":"17.6","value":"17.6","low":"17.1","high":"17.6","ts":"1756414800"},{"volume":"3400","open":"17.35","close":"17.55","value":"17.55","low":"17.15","high":"17.55","ts":"1756674000"},{"volume":"3000","open":"17.25","close":"17.3","value":"17.3","low":"17.05","high":"17.3","ts":"1756760400"},{"volume":"12100","open":"17.1","close":"17.15","value":"17.15","low":"17","high":"17.15","ts":"1756846800"},{"volume":"900","open":"17.1","close":"17.2","value":"17.2","low":"17.05","high":"17.2","ts":"1756933200"},{"volume":"13400","open":"17.3","close":"17.7","value":"17.7","low":"17.25","high":"17.95","ts":"1757019600"},{"volume":"1000","open":"17.65","close":"17.6","value":"17.6","low":"17.6","high":"17.65","ts":"1757106000"},{"volume":"100","open":"17.8","close":"17.8","value":"17.8","low":"17.8","high":"17.8","ts":"1757192400"},{"volume":"6800","open":"17.65","close":"17.65","value":"17.65","low":"17.4","high":"17.65","ts":"1757278800"},{"volume":"2100","open":"17.45","close":"17.6","value":"17.6","low":"17.35","high":"17.6","ts":"1757365200"},{"volume":"28200","open":"17.55","close":"17.85","value":"17.85","low":"17.5","high":"18.25","ts":"1757451600"},{"volume":"1100","open":"17.8","close":"17.65","value":"17.65","low":"17.55","high":"17.8","ts":"1757538000"},{"volume":"6600","open":"18.1","close":"17.6","value":"17.6","low":"17.35","high":"18.1","ts":"1757624400"},{"volume":"100","open":"17.55","close":"17.55","value":"17.55","low":"17.55","high":"17.55","ts":"1757710800"},{"volume":"100","open":"17.45","close":"17.45","value":"17.45","low":"17.45","high":"17.45","ts":"1757797200"},{"volume":"3800","open":"17.4","close":"17.45","value":"17.45","low":"17.4","high":"17.5","ts":"1757883600"},{"volume":"3900","open":"17.55","close":"17.6","value":"17.6","low":"17.45","high":"17.6","ts":"1757970000"},{"volume":"10000","open":"17.5","close":"17.55","value":"17.55","low":"17.35","high":"17.65","ts":"1758056400"},{"volume":"1400","open":"17.35","close":"17.6","value":"17.6","low":"17.3","high":"17.6","ts":"1758142800"},{"volume":"5700","open":"17.2","close":"17.5","value":"17.5","low":"17.2","high":"17.5","ts":"1758229200"},{"volume":"100","open":"17.5","close":"17.5","value":"17.5","low":"17.5","high":"17.5","ts":"1758488400"},{"volume":"6200","open":"17.5","close":"17.2","value":"17.2","low":"17.1","high":"17.5","ts":"1758574800"},{"volume":"3700","open":"17.2","close":"17.2","value":"17.2","low":"17.05","high":"17.2","ts":"1758661200"},{"volume":"5400","open":"17.05","close":"17.2","value":"17.2","low":"17.05","high":"17.2","ts":"1758747600"},{"volume":"29400","open":"17.7","close":"17.65","value":"17.65","low":"17.05","high":"17.95","ts":"1758834000"},{"volume":"12500","open":"17.75","close":"17.55","value":"17.55","low":"17.3","high":"18.3","ts":"1759093200"},{"volume":"7200","open":"17.75","close":"17.45","value":"17.45","low":"17.4","high":"17.75","ts":"1759179600"},{"volume":"8900","open":"17.05","close":"17.45","value":"17.45","low":"17.05","high":"17.5","ts":"1759266000"},{"volume":"23100","open":"17.45","close":"17.15","value":"17.15","low":"17","high":"17.6","ts":"1759352400"},{"volume":"18500","open":"17.15","close":"16.95","value":"16.95","low":"16.6","high":"17.15","ts":"1759438800"},{"volume":"200","open":"16.55","close":"16.75","value":"16.75","low":"16.55","high":"16.75","ts":"1759525200"},{"volume":"400","open":"16.25","close":"16.7","value":"16.7","low":"16.25","high":"16.7","ts":"1759611600"},{"volume":"18900","open":"16.7","close":"17.35","value":"17.35","low":"16.7","high":"17.35","ts":"1759698000"},{"volume":"16600","open":"17","close":"17.25","value":"17.25","low":"16.75","high":"17.25","ts":"1759784400"},{"volume":"28500","open":"17.3","close":"17.55","value":"17.55","low":"16.8","high":"17.55","ts":"1759870800"},{"volume":"19400","open":"16.7","close":"17","value":"17","low":"16.7","high":"17.3","ts":"1759957200"},{"volume":"1900","open":"17.1","close":"17.45","value":"17.45","low":"16.55","high":"17.45","ts":"1760043600"},{"volume":"9700","open":"17.4","close":"16.7","value":"16.7","low":"16.5","high":"17.4","ts":"1760302800"},{"volume":"47300","open":"16.55","close":"16.4","value":"16.4","low":"15.85","high":"16.55","ts":"1760389200"},{"volume":"52500","open":"16.15","close":"17.05","value":"17.05","low":"16.15","high":"18.15","ts":"1760475600"},{"volume":"40800","open":"17.5","close":"17.15","value":"17.15","low":"16.5","high":"17.75","ts":"1760562000"},{"volume":"8900","open":"17.2","close":"17","value":"17","low":"16.45","high":"17.2","ts":"1760648400"},{"volume":"24300","open":"17","close":"17.5","value":"17.5","low":"17","high":"17.5","ts":"1760734800"},{"volume":"1900","open":"17.5","close":"17.2","value":"17.2","low":"17.2","high":"17.5","ts":"1760821200"},{"volume":"8000","open":"17.2","close":"17.5","value":"17.5","low":"17.2","high":"17.8","ts":"1760907600"},{"volume":"23000","open":"17.25","close":"17.15","value":"17.15","low":"16.7","high":"17.25","ts":"1760994000"},{"volume":"78400","open":"17.2","close":"16.7","value":"16.7","low":"16.5","high":"17.75","ts":"1761080400"},{"volume":"109100","open":"16.65","close":"16.8","value":"16.8","low":"16.35","high":"17.75","ts":"1761166800"},{"volume":"95400","open":"16.95","close":"17.25","value":"17.25","low":"16.65","high":"18","ts":"1761253200"},{"volume":"20525","open":"16.9","close":"17.25","value":"17.25","low":"16.7","high":"17.25","ts":"1761512400"},{"volume":"6000","open":"17.55","close":"17.35","value":"17.35","low":"16.85","high":"17.6","ts":"1761598800"},{"volume":"6500","open":"17.25","close":"17.2","value":"17.2","low":"17.1","high":"17.25","ts":"1761685200"},{"volume":"25300","open":"17.2","close":"17.25","value":"17.25","low":"16.85","high":"17.25","ts":"1761771600"},{"volume":"2400","open":"16.9","close":"17.15","value":"17.15","low":"16.75","high":"17.15","ts":"1761858000"},{"volume":"12700","open":"16.95","close":"17.15","value":"17.15","low":"16.9","high":"17.2","ts":"1761944400"},{"volume":"500","open":"17.15","close":"17.2","value":"17.2","low":"17.15","high":"17.2","ts":"1762117200"},{"volume":"11000","open":"17.15","close":"17.15","value":"17.15","low":"17.15","high":"17.5","ts":"1762290000"},{"volume":"1900","open":"17","close":"17.15","value":"17.15","low":"17","high":"17.15","ts":"1762376400"},{"volume":"7600","open":"17.25","close":"17.3","value":"17.3","low":"17","high":"17.3","ts":"1762462800"},{"volume":"600","open":"17.6","close":"17.3","value":"17.3","low":"17.3","high":"17.6","ts":"1762549200"},{"volume":"31900","open":"17.35","close":"17.3","value":"17.3","low":"16.9","high":"17.35","ts":"1762635600"},{"volume":"2400","open":"17.2","close":"17.2","value":"17.2","low":"17.05","high":"17.2","ts":"1762722000"},{"volume":"800","open":"17","close":"17.2","value":"17.2","low":"17","high":"17.25","ts":"1762808400"},{"volume":"1300","open":"17.2","close":"17.25","value":"17.25","low":"17.05","high":"17.25","ts":"1762894800"},{"volume":"16600","open":"17.05","close":"17.2","value":"17.2","low":"16.9","high":"17.25","ts":"1762981200"},{"volume":"1900","open":"17","close":"17","value":"17","low":"16.9","high":"17","ts":"1763067600"},{"volume":"2600","open":"16.9","close":"17","value":"17","low":"16.85","high":"17","ts":"1763326800"},{"volume":"7800","open":"17.15","close":"16.95","value":"16.95","low":"16.75","high":"17.15","ts":"1763413200"},{"volume":"6300","open":"16.9","close":"17.15","value":"17.15","low":"16.9","high":"17.15","ts":"1763499600"},{"volume":"2200","open":"17.1","close":"17","value":"17","low":"16.85","high":"17.1","ts":"1763586000"},{"volume":"18900","open":"17","close":"16.95","value":"16.95","low":"16.65","high":"17","ts":"1763672400"},{"volume":"46100","open":"16.9","close":"16.9","value":"16.9","low":"16.7","high":"17","ts":"1763931600"},{"volume":"15900","open":"16.9","close":"16.95","value":"16.95","low":"16.7","high":"16.95","ts":"1764018000"},{"volume":"7800","open":"16.85","close":"16.85","value":"16.85","low":"16.75","high":"16.85","ts":"1764104400"},{"volume":"3500","open":"16.95","close":"16.7","value":"16.7","low":"16.65","high":"16.95","ts":"1764190800"},{"volume":"6200","open":"16.75","close":"16.7","value":"16.7","low":"16.65","high":"16.75","ts":"1764277200"},{"volume":"800","open":"16.55","close":"16.55","value":"16.55","low":"16.55","high":"16.55","ts":"1764363600"},{"volume":"200","open":"16.55","close":"16.75","value":"16.75","low":"16.55","high":"16.75","ts":"1764450000"},{"volume":"2800","open":"16.65","close":"16.65","value":"16.65","low":"16.6","high":"16.65","ts":"1764536400"},{"volume":"6600","open":"16.75","close":"16.85","value":"16.85","low":"16.75","high":"16.85","ts":"1764622800"},{"volume":"16800","open":"16.75","close":"16.7","value":"16.7","low":"16.4","high":"16.8","ts":"1764709200"},{"volume":"1100","open":"16.7","close":"16.8","value":"16.8","low":"16.7","high":"16.85","ts":"1764795600"},{"volume":"25600","open":"16.55","close":"16.75","value":"16.75","low":"16.15","high":"16.75","ts":"1764882000"},{"volume":"18600","open":"16.4","close":"16.8","value":"16.8","low":"16.4","high":"16.9","ts":"1765141200"},{"volume":"35700","open":"16.8","close":"16.75","value":"16.75","low":"16.45","high":"16.9","ts":"1765227600"},{"volume":"68900","open":"16.65","close":"16.5","value":"16.5","low":"16.25","high":"16.7","ts":"1765314000"},{"volume":"2300","open":"16.55","close":"16.6","value":"16.6","low":"16.5","high":"16.6","ts":"1765400400"},{"volume":"97400","open":"16.5","close":"16.1","value":"16.1","low":"16","high":"16.6","ts":"1765486800"},{"volume":"27600","open":"16.15","close":"16","value":"16","low":"15.7","high":"16.15","ts":"1765573200"},{"volume":"48600","open":"16","close":"16.15","value":"16.15","low":"15.75","high":"16.15","ts":"1765659600"},{"volume":"24900","open":"16.15","close":"16.45","value":"16.45","low":"15.9","high":"16.6","ts":"1765746000"},{"volume":"17900","open":"16.3","close":"16.5","value":"16.5","low":"16.3","high":"16.6","ts":"1765832400"},{"volume":"14300","open":"16.55","close":"16.5","value":"16.5","low":"16.2","high":"16.55","ts":"1765918800"},{"volume":"25400","open":"16.5","close":"16.5","value":"16.5","low":"16.2","high":"16.5","ts":"1766005200"},{"volume":"29000","open":"16.35","close":"16.55","value":"16.55","low":"16.35","high":"16.75","ts":"1766091600"},{"volume":"15400","open":"16.5","close":"16.6","value":"16.6","low":"16.5","high":"16.85","ts":"1766178000"},{"volume":"17000","open":"16.7","close":"16.85","value":"16.85","low":"16.6","high":"16.85","ts":"1766264400"},{"volume":"19600","open":"16.85","close":"16.85","value":"16.85","low":"16.55","high":"16.9","ts":"1766350800"},{"volume":"25200","open":"16.55","close":"16.55","value":"16.55","low":"16.2","high":"16.8","ts":"1766437200"},{"volume":"25300","open":"16.35","close":"16.4","value":"16.4","low":"16.1","high":"16.65","ts":"1766523600"},{"volume":"47800","open":"16.25","close":"16.15","value":"16.15","low":"15.9","high":"16.4","ts":"1766610000"},{"volume":"6300","open":"16","close":"16.25","value":"16.25","low":"16","high":"16.25","ts":"1766696400"},{"volume":"59300","open":"16","close":"16.2","value":"16.2","low":"16","high":"16.25","ts":"1766782800"},{"volume":"6600","open":"16.2","close":"16.2","value":"16.2","low":"16","high":"16.2","ts":"1766869200"},{"volume":"6200","open":"16.25","close":"16.1","value":"16.1","low":"16.1","high":"16.25","ts":"1766955600"},{"volume":"10200","open":"16.05","close":"16.25","value":"16.25","low":"16","high":"16.25","ts":"1767042000"},{"volume":"800","open":"16","close":"16.25","value":"16.25","low":"16","high":"16.3","ts":"1767560400"},{"volume":"13500","open":"16.1","close":"16.45","value":"16.45","low":"16.1","high":"16.45","ts":"1767646800"},{"volume":"26000","open":"16.2","close":"16.3","value":"16.3","low":"16","high":"16.6","ts":"1767819600"},{"volume":"9000","open":"16.1","close":"16.3","value":"16.3","low":"16.1","high":"16.35","ts":"1767906000"},{"volume":"2000","open":"16.15","close":"16.25","value":"16.25","low":"16.15","high":"16.35","ts":"1768165200"},{"volume":"8400","open":"16.1","close":"16.05","value":"16.05","low":"15.85","high":"16.3","ts":"1768251600"},{"volume":"57800","open":"16.05","close":"16","value":"16","low":"15.7","high":"16.25","ts":"1768338000"},{"volume":"14300","open":"16","close":"16.2","value":"16.2","low":"15.85","high":"16.2","ts":"1768424400"},{"volume":"19400","open":"16","close":"16.2","value":"16.2","low":"16","high":"16.25","ts":"1768510800"},{"volume":"3600","open":"15.95","close":"16.2","value":"16.2","low":"15.95","high":"16.2","ts":"1768597200"},{"volume":"8100","open":"16.2","close":"16","value":"16","low":"16","high":"16.2","ts":"1768683600"},{"volume":"24700","open":"16.3","close":"16.35","value":"16.35","low":"16.05","high":"16.4","ts":"1768770000"},{"volume":"11200","open":"16.1","close":"16.3","value":"16.3","low":"16.1","high":"16.4","ts":"1768856400"},{"volume":"10200","open":"16.2","close":"16.45","value":"16.45","low":"16.2","high":"16.45","ts":"1768942800"},{"volume":"117400","open":"16.4","close":"17.15","value":"17.15","low":"16.3","high":"17.7","ts":"1769029200"},{"volume":"122100","open":"17.35","close":"17.8","value":"17.8","low":"17","high":"18.1","ts":"1769115600"},{"volume":"38900","open":"17.8","close":"18.15","value":"18.15","low":"17.75","high":"18.15","ts":"1769202000"},{"volume":"6700","open":"18","close":"18.15","value":"18.15","low":"18","high":"18.15","ts":"1769288400"},{"volume":"54400","open":"18.25","close":"17.9","value":"17.9","low":"17.8","high":"18.85","ts":"1769374800"},{"volume":"23800","open":"18","close":"18.15","value":"18.15","low":"17.7","high":"18.2","ts":"1769461200"},{"volume":"69100","open":"18.1","close":"18.7","value":"18.7","low":"18.1","high":"18.9","ts":"1769547600"},{"volume":"222400","open":"18.7","close":"19.55","value":"19.55","low":"18.7","high":"20.15","ts":"1769634000"},{"volume":"99500","open":"19.55","close":"18.6","value":"18.6","low":"18.5","high":"19.65","ts":"1769720400"},{"volume":"11500","open":"18.65","close":"18.9","value":"18.9","low":"18.55","high":"18.95","ts":"1769806800"},{"volume":"4700","open":"18.9","close":"18.65","value":"18.65","low":"18.65","high":"18.9","ts":"1769893200"},{"volume":"63200","open":"18.6","close":"19.05","value":"19.05","low":"18","high":"19.1","ts":"1769979600"},{"volume":"116900","open":"19.14","close":"19.8","value":"19.8","low":"18.94","high":"20.44","ts":"1770066000"},{"volume":"37100","open":"19.68","close":"19.68","value":"19.68","low":"19.52","high":"20.06","ts":"1770152400"},{"volume":"173500","open":"19.72","close":"20.42","value":"20.42","low":"19.72","high":"20.7","ts":"1770238800"},{"volume":"85500","open":"20.36","close":"20.28","value":"20.28","low":"19.82","high":"20.48","ts":"1770325200"},{"volume":"18800","open":"20.18","close":"20.52","value":"20.52","low":"20.18","high":"20.58","ts":"1770411600"},{"volume":"91700","open":"20.44","close":"20.88","value":"20.88","low":"20.36","high":"20.88","ts":"1770498000"},{"volume":"766000","open":"21","close":"23.58","value":"23.58","low":"20.78","high":"24.04","ts":"1770584400"},{"volume":"341700","open":"23.94","close":"22.98","value":"22.98","low":"22.08","high":"23.96","ts":"1770670800"},{"volume":"137800","open":"23.26","close":"21.74","value":"21.74","low":"21.52","high":"23.26","ts":"1770757200"},{"volume":"415700","open":"21.7","close":"21.28","value":"21.28","low":"20","high":"21.7","ts":"1770843600"},{"volume":"327700","open":"21.32","close":"23.16","value":"23.16","low":"21.18","high":"23.24","ts":"1770930000"},{"volume":"149700","open":"23.2","close":"22.5","value":"22.5","low":"21.88","high":"23.2","ts":"1771189200"},{"volume":"98300","open":"22.48","close":"22.28","value":"22.28","low":"21.64","high":"22.56","ts":"1771275600"},{"volume":"36000","open":"22.36","close":"22","value":"22","low":"21.74","high":"22.36","ts":"1771362000"},{"volume":"27500","open":"22","close":"22.24","value":"22.24","low":"21.6","high":"22.68","ts":"1771448400"},{"volume":"48600","open":"22.32","close":"22","value":"22","low":"21.6","high":"22.54","ts":"1771534800"},{"volume":"32500","open":"22.08","close":"22.46","value":"22.46","low":"21.8","high":"22.46","ts":"1771621200"},{"volume":"38000","open":"22.04","close":"22.66","value":"22.66","low":"21.84","high":"22.66","ts":"1771707600"},{"volume":"28400","open":"22.66","close":"22.64","value":"22.64","low":"22.08","high":"22.66","ts":"1771794000"},{"volume":"144100","open":"22.64","close":"23.84","value":"23.84","low":"22.64","high":"23.84","ts":"1771880400"},{"volume":"459900","open":"23.9","close":"26.2","value":"26.2","low":"23.72","high":"26.2","ts":"1771966800"},{"volume":"1719800","open":"26.52","close":"25.72","value":"25.72","low":"25.7","high":"28.78","ts":"1772053200"},{"volume":"767700","open":"25.72","close":"23.6","value":"23.6","low":"23.12","high":"26.18","ts":"1772139600"},{"volume":"296900","open":"23.42","close":"24.44","value":"24.44","low":"23.04","high":"24.44","ts":"1772226000"},{"volume":"29700","open":"24.44","close":"24.44","value":"24.44","low":"23.6","high":"24.44","ts":"1772312400"},{"volume":"1039300","open":"25","close":"26","value":"26","low":"24.48","high":"26","ts":"1772398800"},{"volume":"2014300","open":"28.3","close":"31.68","value":"31.68","low":"28.2","high":"31.68","ts":"1772485200"},{"volume":"1473900","open":"33.26","close":"28.5","value":"28.5","low":"28.5","high":"34.8","ts":"1772571600"},{"volume":"1850000","open":"27.88","close":"31.32","value":"31.32","low":"25.8","high":"31.32","ts":"1772658000"},{"volume":"3019700","open":"32.08","close":"34.3","value":"34.3","low":"29","high":"34.38","ts":"1772744400"},{"volume":"1649900","open":"36.96","close":"37.7","value":"37.7","low":"34.38","high":"37.74","ts":"1773003600"},{"volume":"1478000","open":"38","close":"35.54","value":"35.54","low":"34","high":"38","ts":"1773090000"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"12","ts":"1341187200"},{"value":"13.16","ts":"1344902400"},{"value":"17","ts":"1346630400"},{"value":"21.8","ts":"1349222400"},{"value":"17","ts":"1351803600"},{"value":"15.1","ts":"1354741200"},{"value":"13.49","ts":"1357592400"},{"value":"13.7","ts":"1360022400"},{"value":"15.55","ts":"1362873600"},{"value":"16.95","ts":"1364774400"},{"value":"12.68","ts":"1367798400"},{"value":"11","ts":"1370206800"},{"value":"12.71","ts":"1372723200"},{"value":"16.9","ts":"1375304400"},{"value":"16.7","ts":"1379808000"},{"value":"16","ts":"1381190400"},{"value":"16.1","ts":"1383253200"},{"value":"16","ts":"1386547200"},{"value":"17","ts":"1390165200"},{"value":"19","ts":"1391374800"},{"value":"18","ts":"1394409600"},{"value":"17","ts":"1397088000"},{"value":"18.7","ts":"1399334400"},{"value":"18","ts":"1403654400"},{"value":"18","ts":"1404421200"},{"value":"22.01","ts":"1407358800"},{"value":"38.7","ts":"1409864400"},{"value":"34","ts":"1412715600"},{"value":"35","ts":"1415221200"},{"value":"32.05","ts":"1417910400"},{"value":"35","ts":"1421020800"},{"value":"35.5","ts":"1422748800"},{"value":"45","ts":"1425416400"},{"value":"32.5","ts":"1427846400"},{"value":"32","ts":"1430697600"},{"value":"28.1","ts":"1433451600"},{"value":"27","ts":"1438041600"},{"value":"27.8","ts":"1439758800"},{"value":"28","ts":"1441573200"},{"value":"26.1","ts":"1444078800"},{"value":"25.5","ts":"1446498000"},{"value":"24.2","ts":"1449100800"},{"value":"28.9","ts":"1451865600"},{"value":"24.4","ts":"1455494400"},{"value":"25","ts":"1457222400"},{"value":"24.8","ts":"1459987200"},{"value":"23","ts":"1463356800"},{"value":"22.8","ts":"1465084800"},{"value":"23.8","ts":"1468281600"},{"value":"25.3","ts":"1470085200"},{"value":"26.1","ts":"1473109200"},{"value":"26.5","ts":"1475712000"},{"value":"25.7","ts":"1478044800"},{"value":"30.4","ts":"1481068800"},{"value":"31.7","ts":"1483401600"},{"value":"28.1","ts":"1485907200"},{"value":"25.5","ts":"1489525200"},{"value":"29","ts":"1491264000"},{"value":"27.4","ts":"1494450000"},{"value":"23","ts":"1497830400"},{"value":"21.8","ts":"1500249600"},{"value":"23","ts":"1501632000"},{"value":"23","ts":"1505001600"},{"value":"23.1","ts":"1506816000"},{"value":"25","ts":"1510002000"},{"value":"26","ts":"1512259200"},{"value":"24.9","ts":"1515456000"},{"value":"21.8","ts":"1518048000"},{"value":"21.7","ts":"1520208000"},{"value":"20.6","ts":"1522875600"},{"value":"19.2","ts":"1525208400"},{"value":"16.6","ts":"1528491600"},{"value":"17.4","ts":"1530565200"},{"value":"19.1","ts":"1533513600"},{"value":"19.2","ts":"1536019200"},{"value":"16.8","ts":"1538956800"},{"value":"17.3","ts":"1541624400"},{"value":"16.8","ts":"1543870800"},{"value":"17","ts":"1546387200"},{"value":"18.25","ts":"1549400400"},{"value":"17.8","ts":"1551744000"},{"value":"17.85","ts":"1554163200"},{"value":"17","ts":"1557014400"},{"value":"16.95","ts":"1559692800"},{"value":"17.3","ts":"1562274000"},{"value":"16.75","ts":"1565211600"},{"value":"16","ts":"1567555200"},{"value":"15.95","ts":"1569877200"},{"value":"15.9","ts":"1572998400"},{"value":"16","ts":"1575320400"},{"value":"17","ts":"1578517200"},{"value":"19.6","ts":"1580688000"},{"value":"22.65","ts":"1583280000"},{"value":"15.4","ts":"1585688400"},{"value":"18","ts":"1589317200"},{"value":"19.45","ts":"1591045200"},{"value":"18.8","ts":"1593982800"},{"value":"19","ts":"1596488400"},{"value":"18.65","ts":"1599080400"},{"value":"18","ts":"1601586000"},{"value":"17.4","ts":"1604523600"},{"value":"18.55","ts":"1607029200"},{"value":"18.45","ts":"1610053200"},{"value":"22.1","ts":"1612731600"},{"value":"19.5","ts":"1615323600"},{"value":"18.9","ts":"1617829200"},{"value":"18.75","ts":"1620594000"},{"value":"18.7","ts":"1623099600"},{"value":"18.8","ts":"1625432400"},{"value":"20.05","ts":"1627851600"},{"value":"20.5","ts":"1630616400"},{"value":"23.4","ts":"1633035600"},{"value":"20.65","ts":"1635800400"},{"value":"19.9","ts":"1638738000"},{"value":"21.1","ts":"1641157200"},{"value":"21.65","ts":"1643662800"},{"value":"13.85","ts":"1648414800"},{"value":"18.1","ts":"1648760400"},{"value":"13.95","ts":"1651611600"},{"value":"15","ts":"1654203600"},{"value":"14.15","ts":"1656882000"},{"value":"13.7","ts":"1659301200"},{"value":"14.8","ts":"1662066000"},{"value":"12.85","ts":"1664830800"},{"value":"14.45","ts":"1667260800"},{"value":"14.05","ts":"1670198400"},{"value":"14.25","ts":"1672704000"},{"value":"17.85","ts":"1675641600"},{"value":"19.6","ts":"1678060800"},{"value":"23.1","ts":"1680555600"},{"volume":"21.65","open":"21.65","close":"21.65","value":"21.65","low":"21.65","high":"21.65","ts":"1682974800"},{"volume":"24.35","open":"24.35","close":"24.35","value":"24.35","low":"24.35","high":"24.35","ts":"1685912400"},{"volume":"800","open":"29.5","close":"29.55","value":"29.55","low":"29.5","high":"29.55","ts":"1688331600"},{"volume":"200","open":"30.6","close":"30.6","value":"30.6","low":"30.6","high":"30.6","ts":"1691096400"},{"volume":"100","open":"33.75","close":"33.75","value":"33.75","low":"33.75","high":"33.75","ts":"1693515600"},{"volume":"100","open":"36.55","close":"36.55","value":"36.55","low":"36.55","high":"36.55","ts":"1696280400"},{"volume":"300","open":"30.45","close":"30.45","value":"30.45","low":"30.45","high":"30.45","ts":"1699218000"},{"volume":"1900","open":"26.3","close":"26","value":"26","low":"26","high":"26.3","ts":"1701637200"},{"volume":"100","open":"30","close":"30","value":"30","low":"30","high":"30","ts":"1704229200"},{"volume":"300","open":"31.8","close":"31.8","value":"31.8","low":"31.8","high":"31.8","ts":"1707080400"},{"volume":"100","open":"29.85","close":"29.85","value":"29.85","low":"29.85","high":"29.85","ts":"1709240400"},{"volume":"100","open":"28.6","close":"28.6","value":"28.6","low":"28.6","high":"28.6","ts":"1712005200"},{"volume":"1000","open":"27.7","close":"27.7","value":"27.7","low":"27.7","high":"27.7","ts":"1714942800"},{"volume":"100","open":"22.45","close":"22.45","value":"22.45","low":"22.45","high":"22.45","ts":"1717362000"},{"volume":"2600","open":"21.85","close":"21.9","value":"21.9","low":"21.85","high":"21.9","ts":"1719781200"},{"volume":"600","open":"21.45","close":"21.5","value":"21.5","low":"21.45","high":"21.5","ts":"1722546000"},{"volume":"100","open":"18.9","close":"18.9","value":"18.9","low":"18.9","high":"18.9","ts":"1725310800"},{"volume":"900","open":"19.6","close":"19.85","value":"19.85","low":"19.6","high":"19.85","ts":"1727730000"},{"volume":"100","open":"17.75","close":"17.75","value":"17.75","low":"17.75","high":"17.75","ts":"1730494800"},{"volume":"2200","open":"17.7","close":"17.7","value":"17.7","low":"17.6","high":"17.7","ts":"1733173200"},{"volume":"11200","open":"19.2","close":"19.15","value":"19.15","low":"18.7","high":"19.5","ts":"1735851600"},{"volume":"12800","open":"20","close":"19.5","value":"19.5","low":"19.25","high":"20.05","ts":"1738616400"},{"volume":"31700","open":"19.9","close":"19.2","value":"19.2","low":"19","high":"19.9","ts":"1740949200"},{"volume":"17300","open":"19.35","close":"18.45","value":"18.45","low":"18.45","high":"19.35","ts":"1743454800"},{"volume":"15100","open":"16.4","close":"16.35","value":"16.35","low":"15.7","high":"16.4","ts":"1746392400"},{"volume":"6200","open":"16.45","close":"16.2","value":"16.2","low":"15.85","high":"16.65","ts":"1748811600"},{"volume":"10500","open":"16","close":"16.1","value":"16.1","low":"16","high":"16.15","ts":"1751317200"},{"volume":"1500","open":"17.6","close":"17.6","value":"17.6","low":"17.45","high":"17.6","ts":"1753995600"},{"volume":"3400","open":"17.35","close":"17.55","value":"17.55","low":"17.15","high":"17.55","ts":"1756674000"},{"volume":"8900","open":"17.05","close":"17.45","value":"17.45","low":"17.05","high":"17.5","ts":"1759266000"},{"volume":"12700","open":"16.95","close":"17.15","value":"17.15","low":"16.9","high":"17.2","ts":"1761944400"},{"volume":"2800","open":"16.65","close":"16.65","value":"16.65","low":"16.6","high":"16.65","ts":"1764536400"},{"volume":"800","open":"16","close":"16.25","value":"16.25","low":"16","high":"16.3","ts":"1767560400"},{"volume":"4700","open":"18.9","close":"18.65","value":"18.65","low":"18.65","high":"18.9","ts":"1769893200"},{"volume":"29700","open":"24.44","close":"24.44","value":"24.44","low":"23.6","high":"24.44","ts":"1772312400"}]}],"initialActiveTab":"month","assetName":"Славнефть-ЯНОС","ticker":"JNOS","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 548,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4535,4569,4577.5,4593,4531,4558,4585,4568.5,4548.5,4559,4562,4544.5,4531,4527,4522,4546,4530,4549.5,4637,4619.5,4637.5,4548.5],"halfYearValue":[4280.5,4280.5,4108.5,4108.5,3806.5,3806.5,3978.5,3978.5,3978.5,4157,4157,4297,4297,4491,4491,4491,4719.5,4719.5,4795.5,4795.5,4548.5,4548.5],"allTimeValue":[4148.5,4031,4014,4671,4673.5,4189,4155,4040.5,4073,4168.5,4415.5,4405,4280.5,4108.5,3806.5,3978.5,4157,4297,4491,4719.5,4795.5,4548.5],"monthValue":[4598,4596,4528.5,4708,4743.5,4846.5,4795.5,4827.5,4795.5,4801,4799.5,4803.5,4806,4811.5,4796,4749.5,4658,4557.5,4564,4552,4637,4548.5],"yearValue":[4562.5,4446,4223,3905.5,4054,4282,4106,4161.5,4300,4336,4309,4202,3757,4185,4043,4157,4328.5,4534,4658,4737,4801,4548.5],"dayValue":[4550,4546.5,4547,4538.5,4537.5,4617.5,4628.5,4608.5,4618.5,4609,4619.5,4662.5,4670,4664.5,4643.5,4649.5,4638.5,4606.5,4586.5,4560.5,4555.5,4548.5],"quarterValue":[4157,4157,4157,4297,4297,4297,4297,4491,4491,4491,4491,4719.5,4719.5,4719.5,4719.5,4795.5,4795.5,4795.5,4795.5,4548.5,4548.5,4548.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−88,50 ₽","relativeDelta":"−1,91%","direction":"negative"},"weekDelta":{"absoluteDelta":"13,50 ₽","relativeDelta":"0,3%","direction":"positive"},"monthDelta":{"absoluteDelta":"−49,50 ₽","relativeDelta":"−1,08%","direction":"negative"},"yearDelta":{"absoluteDelta":"−14 ₽","relativeDelta":"−0,31%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"400 ₽","relativeDelta":"9,64%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"129,75 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[129.1,128.49,129.28,128.65,128.01,127.33,127.82,127.75,127.64,128.64,128.55,129.19,130.54,131.98,138.77,134.49,134.02,134,130.82,130.96,130.91,129.75],"halfYearValue":[131.13,131.13,131.13,131.13,120.9,120.9,120.9,120.9,120.9,120.9,120.9,127.83,127.83,127.83,127.83,127.83,127.83,127.83,129.75,129.75,129.75,129.75],"allTimeValue":[275.36,312.32,137.62,171.62,176,132.62,130.31,162.4,123.5,162.42,182.9,340.3,221.15,166.82,164.83,131.47,127.77,123.05,131.13,120.9,127.83,129.75],"monthValue":[125.65,125.33,122.95,124.76,125.2,127.5,126.18,126.18,125.7,125.74,127.85,127.87,126.89,126.6,127.03,128.68,130.26,128.49,127.5,128.49,130.22,129.75],"yearValue":[171.09,145.43,135.94,149.89,141.83,129.58,124.28,121.03,128.04,139.39,133.25,125,118.19,124.36,116.46,128.11,128.32,127.37,123.85,127.27,125.93,129.75],"dayValue":[134.25,134.25,133.94,133.94,134.16,131.44,130.82,131.3,131.2,131.78,131.83,130.96,130.9,129.9,130.83,131.07,130.8,130.9,130.32,130.12,129.74,129.75],"quarterValue":[120.9,120.9,120.9,120.9,120.9,120.9,127.83,127.83,127.83,127.83,127.83,127.83,127.83,127.83,127.83,127.83,129.75,129.75,129.75,129.75,129.75,129.75]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,47 ₽","relativeDelta":"−0,36%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,65 ₽","relativeDelta":"0,5%","direction":"positive"},"monthDelta":{"absoluteDelta":"4,10 ₽","relativeDelta":"3,26%","direction":"positive"},"yearDelta":{"absoluteDelta":"−41,34 ₽","relativeDelta":"−24,16%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−145,61 ₽","relativeDelta":"−52,88%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 402 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3386.2,3383.2,3403.4,3399.2,3377,3372.8,3386.8,3402.6,3414,3410.6,3418.2,3402,3385,3384.4,3375.6,3389.4,3382.4,3392.4,3429.6,3444.6,3423,3402],"halfYearValue":[3357.4,3357.4,3357.4,2901,2901,2901,2901,3056,3056,3056,3056,3167,3167,3167,3167,3328.8,3328.8,3328.8,3328.8,3402,3402,3402],"allTimeValue":[1200,2165,6565,3040.5,2717,2701,3463,3421.5,3100,2560.5,3176,3632.4,3284.4,3191.8,3217.4,3330,3357.4,2901,3056,3167,3328.8,3402],"monthValue":[3293,3291.6,3293.8,3334.4,3338,3377,3487.6,3528.8,3512.8,3506,3518,3522,3505.4,3480,3463.6,3437.2,3424.8,3383.2,3378,3414.6,3432,3402],"yearValue":[3422.6,3304,3180,3169.8,3115.4,3286.6,3158,3157,3335.8,3341.2,3398,3185,3082,3109.2,2969.8,3094.8,3235,3247.4,3264,3355.6,3508.8,3402],"dayValue":[3396.6,3394.6,3392,3392.6,3394.6,3422.4,3432,3422.6,3425.2,3432.6,3437.2,3447.6,3447.4,3442.4,3442.6,3442,3435.2,3441.2,3413.8,3402.2,3398.2,3402],"quarterValue":[3056,3056,3056,3056,3167,3167,3167,3167,3167,3167,3167,3328.8,3328.8,3328.8,3328.8,3328.8,3328.8,3328.8,3402,3402,3402,3402]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−30 ₽","relativeDelta":"−0,87%","direction":"negative"},"weekDelta":{"absoluteDelta":"15,80 ₽","relativeDelta":"0,47%","direction":"positive"},"monthDelta":{"absoluteDelta":"109 ₽","relativeDelta":"3,31%","direction":"positive"},"yearDelta":{"absoluteDelta":"−20,60 ₽","relativeDelta":"−0,6%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 202 ₽","relativeDelta":"183,5%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"73,42 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[72.06,70.66,71.13,71.92,71,70.74,71.11,71,71.15,71.04,71.06,71.89,71.4,71.19,71.49,73.39,73.52,74.02,73.66,73.86,73.78,73.42],"halfYearValue":[79.72,79.72,79.72,79.72,65.95,65.95,65.95,65.95,65.95,65.95,65.95,70.35,70.35,70.35,70.35,70.35,70.35,70.35,73.42,73.42,73.42,73.42],"allTimeValue":[114,865.99,693.7,212.3,60.6,63.9,58.31,149.1,80.61,64.8,148.03,112.79,162.78,311.65,109.65,114.95,88.54,88.6,79.72,65.95,70.35,73.42],"monthValue":[73.31,73.3,73.35,74.64,74.61,75.85,74.35,74.8,74.5,74.82,74.79,74.95,74.27,74.04,73.53,73.11,72.02,70.71,70.84,70.79,73.66,73.42],"yearValue":[116.98,114.26,98.75,92.13,89.98,90.37,81.46,86.23,92.35,91.23,81.22,79.05,72.46,72.13,66.02,70.59,74.83,75.14,74.14,74.25,74.73,73.42],"dayValue":[74.31,73.91,74.06,73.99,74.37,73.72,73.65,73.77,73.67,73.87,73.86,73.33,73.2,73.29,73.53,73.97,73.56,73.62,73.67,73.33,73.51,73.42],"quarterValue":[65.95,65.95,65.95,65.95,65.95,65.95,70.35,70.35,70.35,70.35,70.35,70.35,70.35,70.35,70.35,70.35,73.42,73.42,73.42,73.42,73.42,73.42]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,24 ₽","relativeDelta":"−0,33%","direction":"negative"},"weekDelta":{"absoluteDelta":"1,36 ₽","relativeDelta":"1,89%","direction":"positive"},"monthDelta":{"absoluteDelta":"0,11 ₽","relativeDelta":"0,15%","direction":"positive"},"yearDelta":{"absoluteDelta":"−43,56 ₽","relativeDelta":"−37,24%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−40,58 ₽","relativeDelta":"−35,6%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"314,26 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[311.72,311.83,312.29,311.78,311.25,311.13,311.81,312.42,315,314.85,315.15,314.55,314.37,314.77,316.8,315.22,315.52,315.76,316.49,318.7,317.15,314.26],"halfYearValue":[309.98,309.98,309.98,309.98,295.47,295.47,295.47,295.47,295.47,295.47,295.47,302.55,302.55,302.55,302.55,302.55,302.55,302.55,314.26,314.26,314.26,314.26],"allTimeValue":[49.65,93.79,36.09,98.37,96,91.3,58.6,120.96,184.51,208.25,232.48,344.39,125.1,243.33,307.75,279.8,292.46,311.5,309.98,295.47,302.55,314.26],"monthValue":[301.75,301.67,302.9,305.76,305.2,308.55,310.77,313.4,313.14,313.79,313.54,314.16,316.15,315.6,315.63,314.05,313.58,311.83,311.1,314.68,316.3,314.26],"yearValue":[317.57,308.04,300.95,307.8,308.89,313.23,310.17,309.71,310.83,317.51,310.82,302.84,288.36,302.91,295.7,307.89,306.73,302.51,301.86,303.81,314,314.26],"dayValue":[316.36,316.01,315.76,315.61,315.32,316.82,316.3,316.8,316.62,317.78,317.43,318.7,318.39,318.3,318.33,318.19,317.72,317.32,316.79,315.51,314.57,314.26],"quarterValue":[295.47,295.47,295.47,295.47,295.47,295.47,302.55,302.55,302.55,302.55,302.55,302.55,302.55,302.55,302.55,302.55,314.26,314.26,314.26,314.26,314.26,314.26]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,04 ₽","relativeDelta":"−0,64%","direction":"negative"},"weekDelta":{"absoluteDelta":"2,54 ₽","relativeDelta":"0,81%","direction":"positive"},"monthDelta":{"absoluteDelta":"12,51 ₽","relativeDelta":"4,15%","direction":"positive"},"yearDelta":{"absoluteDelta":"−3,31 ₽","relativeDelta":"−1,04%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"264,61 ₽","relativeDelta":"532,96%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"19:05","dateInfo":"10.03.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"35,54 ₽","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 19:05, дата 10.03.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/JNOS.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7913","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,16 ₽","relativeDelta":"−5,73%","direction":"negative"},"weekDelta":{"absoluteDelta":"3,86 ₽","relativeDelta":"12,18%","direction":"positive"},"monthDelta":{"absoluteDelta":"15,02 ₽","relativeDelta":"73,2%","direction":"positive"},"yearDelta":{"absoluteDelta":"15,59 ₽","relativeDelta":"78,15%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"23,54 ₽","relativeDelta":"196,17%","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":"Ac135ivy7NlYQ0yCMDZw0A==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ey21w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"ey213":{"state":{"items":[{"subtitle":"497 предложений от 86 банков","text":"497 предложений от 86 банков","buttonText":"Подобрать","title":"Вклады до 25%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 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=1773160067432023-10847071423220675090-balancer-l7leveler-kubr-yp-sas-45-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15.5% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15.5% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/5710903/finance_rMMe1NvDtuquOScGvQML/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/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_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/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/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ey21w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"ey214":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки JNOS","subtype":"rsya_finance_main","nonceId":"Ac135ivy7NlYQ0yCMDZw0A==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1773160067432023-10847071423220675090-balancer-l7leveler-kubr-yp-sas-45-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ey21w05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"ey215":{"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%20JNOS&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":"ey21w07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}