Акции Славнефть-ЯНОС, привилегированная акция (JNOSP)
Стоимость акции Славнефти-ЯНОС, привилегированной акции (JNOSP) за последний месяц выросла на 1,74 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
JNOSPСлавнефть-ЯНОС, привилегированная акцияБиржа MOEX, время открытия 07:40, дата 11.03.2026
{"6udf0":{"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%2BJNOSP%26ncrnd%3D8892","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%2BJNOSP%26ncrnd%3D8892&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"alice_chat","label":"Алиса","url":"//yandex.ru/alice","params":{"reqid":"1773205243253251-13855241462763276133-balancer-l7leveler-kubr-yp-vla-40-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки JNOSP","reqid":"1773205243253251-13855241462763276133-balancer-l7leveler-kubr-yp-vla-40-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки JNOSP\"}","counters":{"type":"b","data":{"$header":"6udfz000","logo":"6udfz001","advanced-search":"6udfz002","login":"6udfz004","usermenu":"6udfz005","market-cart":"6udfz007","more-button":"6udfz008","cbir":"6udfz009","clear":"6udfz00a","submit":"6udfz00b","alice":"6udfz00c","favorites":"6udfz00d","$navigation":"6udfz00e","item":"6udfz01h","tab-search":"6udfz010","tab-alice_chat":"6udfz012","tab-finance":"6udfz014","tab-images":"6udfz016","tab-video":"6udfz018","tab-maps":"6udfz01a","tab-shopping":"6udfz01c","tab-realty":"6udfz01e","tab-translate":"6udfz01g","tab-all":"6udfz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"4632761331773205243"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6udfw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"6udf1":{"state":{"title":"Акции Славнефть-ЯНОС, привилегированная акция (JNOSP)","subtitle":"Стоимость акции Славнефти-ЯНОС, привилегированной акции (JNOSP) за последний месяц выросла на 1,74 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":"6udfw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"6udf2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"4000","open":"15.7","close":"15.86","value":"15.86","low":"15.7","high":"15.86","ts":"1773117300"},{"volume":"900","open":"15.68","close":"15.64","value":"15.64","low":"15.64","high":"15.68","ts":"1773117600"},{"volume":"500","open":"15.7","close":"15.7","value":"15.7","low":"15.7","high":"15.7","ts":"1773117900"},{"volume":"1200","open":"15.66","close":"15.66","value":"15.66","low":"15.66","high":"15.66","ts":"1773118200"},{"volume":"400","open":"15.66","close":"15.66","value":"15.66","low":"15.66","high":"15.66","ts":"1773118500"},{"volume":"1800","open":"15.68","close":"15.68","value":"15.68","low":"15.68","high":"15.68","ts":"1773118800"},{"volume":"5900","open":"15.52","close":"15.58","value":"15.58","low":"15.52","high":"15.58","ts":"1773119100"},{"volume":"2400","open":"15.54","close":"15.5","value":"15.5","low":"15.5","high":"15.54","ts":"1773119400"},{"volume":"500","open":"15.38","close":"15.38","value":"15.38","low":"15.38","high":"15.38","ts":"1773119700"},{"volume":"700","open":"15.36","close":"15.36","value":"15.36","low":"15.36","high":"15.36","ts":"1773120000"},{"volume":"200","open":"15.52","close":"15.5","value":"15.5","low":"15.5","high":"15.52","ts":"1773120300"},{"volume":"7500","open":"15.52","close":"15.6","value":"15.6","low":"15.52","high":"15.6","ts":"1773120600"},{"volume":"4200","open":"15.46","close":"15.5","value":"15.5","low":"15.46","high":"15.6","ts":"1773120900"},{"volume":"2000","open":"15.56","close":"15.6","value":"15.6","low":"15.56","high":"15.6","ts":"1773121200"},{"volume":"200","open":"15.7","close":"15.7","value":"15.7","low":"15.7","high":"15.7","ts":"1773121500"},{"volume":"800","open":"15.66","close":"15.68","value":"15.68","low":"15.66","high":"15.68","ts":"1773121800"},{"volume":"100","open":"15.66","close":"15.66","value":"15.66","low":"15.66","high":"15.66","ts":"1773122400"},{"volume":"700","open":"15.66","close":"15.66","value":"15.66","low":"15.66","high":"15.66","ts":"1773122700"},{"volume":"500","open":"15.64","close":"15.64","value":"15.64","low":"15.64","high":"15.64","ts":"1773123000"},{"volume":"100","open":"15.68","close":"15.68","value":"15.68","low":"15.68","high":"15.68","ts":"1773123300"},{"volume":"200","open":"15.64","close":"15.64","value":"15.64","low":"15.64","high":"15.64","ts":"1773123600"},{"volume":"1700","open":"15.62","close":"15.62","value":"15.62","low":"15.62","high":"15.62","ts":"1773123900"},{"volume":"300","open":"15.7","close":"15.7","value":"15.7","low":"15.7","high":"15.7","ts":"1773124200"},{"volume":"5800","open":"15.72","close":"15.5","value":"15.5","low":"15.5","high":"15.74","ts":"1773124500"},{"volume":"100","open":"15.68","close":"15.68","value":"15.68","low":"15.68","high":"15.68","ts":"1773124800"},{"volume":"800","open":"15.64","close":"15.64","value":"15.64","low":"15.64","high":"15.64","ts":"1773125100"},{"volume":"700","open":"15.7","close":"15.7","value":"15.7","low":"15.7","high":"15.7","ts":"1773125400"},{"volume":"200","open":"15.7","close":"15.7","value":"15.7","low":"15.7","high":"15.7","ts":"1773125700"},{"volume":"3400","open":"15.7","close":"15.72","value":"15.72","low":"15.7","high":"15.74","ts":"1773126000"},{"volume":"1700","open":"15.78","close":"15.78","value":"15.78","low":"15.78","high":"15.78","ts":"1773126300"},{"volume":"1200","open":"15.82","close":"15.82","value":"15.82","low":"15.82","high":"15.82","ts":"1773126600"},{"volume":"500","open":"15.84","close":"15.84","value":"15.84","low":"15.84","high":"15.84","ts":"1773126900"},{"volume":"3000","open":"15.84","close":"15.84","value":"15.84","low":"15.84","high":"15.84","ts":"1773127200"},{"volume":"3100","open":"15.78","close":"15.78","value":"15.78","low":"15.78","high":"15.78","ts":"1773127500"},{"volume":"17300","open":"15.62","close":"15.52","value":"15.52","low":"15.52","high":"15.62","ts":"1773127800"},{"volume":"2100","open":"15.54","close":"15.52","value":"15.52","low":"15.52","high":"15.54","ts":"1773128100"},{"volume":"3800","open":"15.52","close":"15.5","value":"15.5","low":"15.5","high":"15.52","ts":"1773128400"},{"volume":"11800","open":"15.54","close":"15.44","value":"15.44","low":"15.44","high":"15.54","ts":"1773128700"},{"volume":"100","open":"15.52","close":"15.52","value":"15.52","low":"15.52","high":"15.52","ts":"1773129000"},{"volume":"2000","open":"15.46","close":"15.46","value":"15.46","low":"15.46","high":"15.46","ts":"1773129300"},{"volume":"3100","open":"15.46","close":"15.46","value":"15.46","low":"15.46","high":"15.46","ts":"1773129600"},{"volume":"3900","open":"15.48","close":"15.48","value":"15.48","low":"15.48","high":"15.48","ts":"1773129900"},{"volume":"100","open":"15.48","close":"15.48","value":"15.48","low":"15.48","high":"15.48","ts":"1773130500"},{"volume":"200","open":"15.54","close":"15.54","value":"15.54","low":"15.54","high":"15.54","ts":"1773130800"},{"volume":"100","open":"15.54","close":"15.54","value":"15.54","low":"15.54","high":"15.54","ts":"1773131100"},{"volume":"1500","open":"15.5","close":"15.5","value":"15.5","low":"15.5","high":"15.5","ts":"1773131700"},{"volume":"6400","open":"15.5","close":"15.5","value":"15.5","low":"15.5","high":"15.5","ts":"1773132000"},{"volume":"100","open":"15.52","close":"15.52","value":"15.52","low":"15.52","high":"15.52","ts":"1773132900"},{"volume":"100","open":"15.52","close":"15.52","value":"15.52","low":"15.52","high":"15.52","ts":"1773133200"},{"volume":"600","open":"15.46","close":"15.44","value":"15.44","low":"15.44","high":"15.46","ts":"1773134700"},{"volume":"100","open":"15.52","close":"15.52","value":"15.52","low":"15.52","high":"15.52","ts":"1773135300"},{"volume":"100","open":"15.5","close":"15.5","value":"15.5","low":"15.5","high":"15.5","ts":"1773135600"},{"volume":"700","open":"15.5","close":"15.5","value":"15.5","low":"15.5","high":"15.5","ts":"1773135900"},{"volume":"100","open":"15.48","close":"15.48","value":"15.48","low":"15.48","high":"15.48","ts":"1773136200"},{"volume":"200","open":"15.48","close":"15.48","value":"15.48","low":"15.48","high":"15.48","ts":"1773136500"},{"volume":"100","open":"15.5","close":"15.5","value":"15.5","low":"15.5","high":"15.5","ts":"1773136800"},{"volume":"100","open":"15.5","close":"15.5","value":"15.5","low":"15.5","high":"15.5","ts":"1773137100"},{"volume":"100","open":"15.54","close":"15.54","value":"15.54","low":"15.54","high":"15.54","ts":"1773137400"},{"volume":"500","open":"15.54","close":"15.54","value":"15.54","low":"15.54","high":"15.54","ts":"1773137700"},{"volume":"300","open":"15.54","close":"15.54","value":"15.54","low":"15.54","high":"15.54","ts":"1773138000"},{"volume":"100","open":"15.48","close":"15.48","value":"15.48","low":"15.48","high":"15.48","ts":"1773138600"},{"volume":"600","open":"15.54","close":"15.54","value":"15.54","low":"15.54","high":"15.54","ts":"1773138900"},{"volume":"100","open":"15.52","close":"15.52","value":"15.52","low":"15.52","high":"15.52","ts":"1773139200"},{"volume":"100","open":"15.52","close":"15.52","value":"15.52","low":"15.52","high":"15.52","ts":"1773139500"},{"volume":"200","open":"15.52","close":"15.52","value":"15.52","low":"15.52","high":"15.52","ts":"1773139800"},{"volume":"200","open":"15.52","close":"15.52","value":"15.52","low":"15.52","high":"15.52","ts":"1773140100"},{"volume":"300","open":"15.5","close":"15.5","value":"15.5","low":"15.5","high":"15.5","ts":"1773141600"},{"volume":"300","open":"15.5","close":"15.5","value":"15.5","low":"15.5","high":"15.5","ts":"1773141900"},{"volume":"700","open":"15.48","close":"15.48","value":"15.48","low":"15.48","high":"15.48","ts":"1773142200"},{"volume":"100","open":"15.52","close":"15.52","value":"15.52","low":"15.52","high":"15.52","ts":"1773142500"},{"volume":"2800","open":"15.48","close":"15.48","value":"15.48","low":"15.48","high":"15.48","ts":"1773143100"},{"volume":"100","open":"15.54","close":"15.54","value":"15.54","low":"15.54","high":"15.54","ts":"1773143400"},{"volume":"100","open":"15.5","close":"15.5","value":"15.5","low":"15.5","high":"15.5","ts":"1773144300"},{"volume":"100","open":"15.54","close":"15.54","value":"15.54","low":"15.54","high":"15.54","ts":"1773144600"},{"volume":"100","open":"15.62","close":"15.62","value":"15.62","low":"15.62","high":"15.62","ts":"1773144900"},{"volume":"100","open":"15.6","close":"15.6","value":"15.6","low":"15.6","high":"15.6","ts":"1773145200"},{"volume":"100","open":"15.48","close":"15.48","value":"15.48","low":"15.48","high":"15.48","ts":"1773145500"},{"volume":"200","open":"15.5","close":"15.5","value":"15.5","low":"15.5","high":"15.5","ts":"1773145800"},{"volume":"100","open":"15.54","close":"15.54","value":"15.54","low":"15.54","high":"15.54","ts":"1773146100"},{"volume":"100","open":"15.52","close":"15.52","value":"15.52","low":"15.52","high":"15.52","ts":"1773147000"},{"volume":"1200","open":"15.56","close":"15.52","value":"15.52","low":"15.52","high":"15.56","ts":"1773147300"},{"volume":"800","open":"15.56","close":"15.56","value":"15.56","low":"15.56","high":"15.56","ts":"1773147600"},{"volume":"100","open":"15.6","close":"15.6","value":"15.6","low":"15.6","high":"15.6","ts":"1773149100"},{"volume":"500","open":"15.54","close":"15.54","value":"15.54","low":"15.54","high":"15.54","ts":"1773150300"},{"volume":"500","open":"15.54","close":"15.54","value":"15.54","low":"15.54","high":"15.54","ts":"1773150600"},{"volume":"19500","open":"15.46","close":"15.46","value":"15.46","low":"15.46","high":"15.46","ts":"1773150900"},{"volume":"1100","open":"15.44","close":"15.44","value":"15.44","low":"15.44","high":"15.44","ts":"1773151200"},{"volume":"100","open":"15.44","close":"15.44","value":"15.44","low":"15.44","high":"15.44","ts":"1773153000"},{"volume":"700","open":"15.48","close":"15.48","value":"15.48","low":"15.48","high":"15.48","ts":"1773153300"},{"volume":"100","open":"15.46","close":"15.46","value":"15.46","low":"15.46","high":"15.46","ts":"1773153600"},{"volume":"100","open":"15.46","close":"15.46","value":"15.46","low":"15.46","high":"15.46","ts":"1773154500"},{"volume":"200","open":"15.44","close":"15.44","value":"15.44","low":"15.44","high":"15.44","ts":"1773155100"},{"volume":"13000","open":"15.44","close":"15.4","value":"15.4","low":"15.4","high":"15.44","ts":"1773156000"},{"volume":"400","open":"15.42","close":"15.42","value":"15.42","low":"15.42","high":"15.42","ts":"1773156300"},{"volume":"200","open":"15.42","close":"15.42","value":"15.42","low":"15.42","high":"15.42","ts":"1773157500"},{"volume":"100","open":"15.48","close":"15.48","value":"15.48","low":"15.48","high":"15.48","ts":"1773158400"},{"volume":"200","open":"15.48","close":"15.42","value":"15.42","low":"15.42","high":"15.48","ts":"1773158700"},{"volume":"900","open":"15.46","close":"15.46","value":"15.46","low":"15.46","high":"15.46","ts":"1773159600"},{"volume":"100","open":"15.46","close":"15.46","value":"15.46","low":"15.46","high":"15.46","ts":"1773159900"},{"volume":"7000","open":"15.46","close":"15.46","value":"15.46","low":"15.46","high":"15.46","ts":"1773160200"},{"volume":"300","open":"15.42","close":"15.42","value":"15.42","low":"15.42","high":"15.42","ts":"1773160800"},{"volume":"100","open":"15.46","close":"15.46","value":"15.46","low":"15.46","high":"15.46","ts":"1773161100"},{"volume":"100","open":"15.46","close":"15.46","value":"15.46","low":"15.46","high":"15.46","ts":"1773161400"},{"volume":"2600","open":"15.32","close":"15.3","value":"15.3","low":"15.3","high":"15.32","ts":"1773162300"},{"volume":"200","open":"15.3","close":"15.3","value":"15.3","low":"15.3","high":"15.3","ts":"1773162600"},{"volume":"200","open":"15.28","close":"15.28","value":"15.28","low":"15.28","high":"15.28","ts":"1773162900"},{"volume":"100","open":"15.28","close":"15.28","value":"15.28","low":"15.28","high":"15.28","ts":"1773163500"},{"volume":"1600","open":"15.28","close":"15.28","value":"15.28","low":"15.28","high":"15.28","ts":"1773163800"},{"volume":"100","open":"15.3","close":"15.3","value":"15.3","low":"15.3","high":"15.3","ts":"1773164100"},{"volume":"1000","open":"15.3","close":"15.3","value":"15.3","low":"15.3","high":"15.3","ts":"1773164400"},{"volume":"100","open":"15.3","close":"15.3","value":"15.3","low":"15.3","high":"15.3","ts":"1773164700"},{"volume":"600","open":"15.3","close":"15.3","value":"15.3","low":"15.3","high":"15.3","ts":"1773165000"},{"volume":"100","open":"15.3","close":"15.3","value":"15.3","low":"15.3","high":"15.3","ts":"1773165300"},{"volume":"1500","open":"15.3","close":"15.34","value":"15.34","low":"15.3","high":"15.34","ts":"1773165900"},{"volume":"4800","open":"15.3","close":"15.3","value":"15.3","low":"15.3","high":"15.3","ts":"1773166200"},{"volume":"8200","open":"15.42","close":"15.44","value":"15.44","low":"15.42","high":"15.44","ts":"1773166500"},{"volume":"5300","open":"15.44","close":"15.46","value":"15.46","low":"15.44","high":"15.46","ts":"1773166800"},{"volume":"4100","open":"15.38","close":"15.34","value":"15.34","low":"15.34","high":"15.38","ts":"1773167100"},{"volume":"600","open":"15.32","close":"15.32","value":"15.32","low":"15.32","high":"15.32","ts":"1773167400"},{"volume":"100","open":"15.4","close":"15.4","value":"15.4","low":"15.4","high":"15.4","ts":"1773168000"},{"volume":"100","open":"15.4","close":"15.4","value":"15.4","low":"15.4","high":"15.4","ts":"1773168600"},{"volume":"1400","open":"15.38","close":"15.38","value":"15.38","low":"15.38","high":"15.38","ts":"1773169200"},{"volume":"100","open":"15.36","close":"15.36","value":"15.36","low":"15.36","high":"15.36","ts":"1773169800"},{"volume":"200","open":"15.42","close":"15.42","value":"15.42","low":"15.42","high":"15.42","ts":"1773171000"},{"volume":"4300","open":"15.42","close":"15.42","value":"15.42","low":"15.42","high":"15.42","ts":"1773171300"},{"volume":"1100","open":"15.42","close":"15.42","value":"15.42","low":"15.42","high":"15.42","ts":"1773171900"},{"volume":"2000","open":"15.42","close":"15.42","value":"15.42","low":"15.42","high":"15.42","ts":"1773172200"},{"volume":"3100","open":"15.4","close":"15.44","value":"15.44","low":"15.4","high":"15.44","ts":"1773173100"},{"volume":"200","open":"15.4","close":"15.4","value":"15.4","low":"15.4","high":"15.4","ts":"1773173400"},{"volume":"200","open":"15.44","close":"15.44","value":"15.44","low":"15.44","high":"15.44","ts":"1773173700"},{"volume":"6400","open":"15.38","close":"15.32","value":"15.32","low":"15.32","high":"15.38","ts":"1773174300"},{"volume":"100","open":"15.28","close":"15.28","value":"15.28","low":"15.28","high":"15.28","ts":"1773174600"},{"volume":"200","open":"15.3","close":"15.3","value":"15.3","low":"15.3","high":"15.3","ts":"1773174900"},{"volume":"400","open":"15.32","close":"15.32","value":"15.32","low":"15.32","high":"15.32","ts":"1773175200"},{"volume":"3900","open":"15.32","close":"15.32","value":"15.32","low":"15.32","high":"15.32","ts":"1773175500"},{"volume":"100","open":"15.64","close":"15.64","value":"15.64","low":"15.64","high":"15.64","ts":"1773201300"},{"volume":"7200","open":"15.56","close":"15.3","value":"15.3","low":"15.3","high":"15.58","ts":"1773201600"},{"volume":"1600","open":"15.36","close":"15.3","value":"15.3","low":"15.3","high":"15.36","ts":"1773201900"},{"volume":"4900","open":"15.28","close":"15.26","value":"15.26","low":"15.26","high":"15.3","ts":"1773202200"},{"volume":"1300","open":"15.3","close":"15.3","value":"15.3","low":"15.26","high":"15.3","ts":"1773202500"},{"volume":"9700","open":"15.3","close":"15.26","value":"15.26","low":"15.16","high":"15.32","ts":"1773202800"},{"volume":"4600","open":"15.22","close":"15.32","value":"15.32","low":"15.12","high":"15.32","ts":"1773203100"},{"volume":"100","open":"15.24","close":"15.24","value":"15.24","low":"15.24","high":"15.24","ts":"1773203700"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"2300","open":"17.12","close":"17.12","value":"17.12","low":"17.12","high":"17.12","ts":"1772596800"},{"volume":"2000","open":"17.04","close":"17.06","value":"17.06","low":"17.04","high":"17.06","ts":"1772600400"},{"volume":"13000","open":"16.82","close":"16.7","value":"16.7","low":"16.7","high":"16.82","ts":"1772604000"},{"volume":"49700","open":"16.94","close":"16.9","value":"16.9","low":"16.9","high":"17","ts":"1772607600"},{"volume":"100","open":"17.08","close":"17.08","value":"17.08","low":"17.08","high":"17.08","ts":"1772611200"},{"volume":"11800","open":"16.86","close":"16.78","value":"16.78","low":"16.78","high":"16.86","ts":"1772614800"},{"volume":"600","open":"16.7","close":"16.72","value":"16.72","low":"16.7","high":"16.72","ts":"1772618400"},{"volume":"300","open":"16.74","close":"16.74","value":"16.74","low":"16.74","high":"16.74","ts":"1772622000"},{"volume":"100","open":"16.64","close":"16.64","value":"16.64","low":"16.64","high":"16.64","ts":"1772625600"},{"volume":"2300","open":"14.8","close":"14.82","value":"14.82","low":"14.8","high":"14.82","ts":"1772629200"},{"volume":"2000","open":"14.62","close":"14.62","value":"14.62","low":"14.62","high":"14.62","ts":"1772632800"},{"volume":"3900","open":"14.72","close":"14.72","value":"14.72","low":"14.72","high":"14.72","ts":"1772636400"},{"volume":"12500","open":"14.74","close":"14.7","value":"14.7","low":"14.62","high":"14.74","ts":"1772640000"},{"volume":"900","open":"14.68","close":"14.68","value":"14.68","low":"14.68","high":"14.68","ts":"1772643600"},{"volume":"4800","open":"14.7","close":"14.74","value":"14.74","low":"14.7","high":"14.74","ts":"1772647200"},{"volume":"100","open":"14.66","close":"14.66","value":"14.66","low":"14.66","high":"14.66","ts":"1772650800"},{"volume":"3200","open":"14.62","close":"14.7","value":"14.7","low":"14.62","high":"14.7","ts":"1772654400"},{"volume":"3000","open":"15.16","close":"15.16","value":"15.16","low":"15.16","high":"15.16","ts":"1772679600"},{"volume":"7200","open":"14.9","close":"14.94","value":"14.94","low":"14.9","high":"14.94","ts":"1772683200"},{"volume":"1300","open":"16","close":"16.04","value":"16.04","low":"16","high":"16.04","ts":"1772686800"},{"volume":"4800","open":"15.2","close":"15.18","value":"15.18","low":"15.06","high":"15.2","ts":"1772690400"},{"volume":"700","open":"15.26","close":"15.3","value":"15.3","low":"15.26","high":"15.3","ts":"1772694000"},{"volume":"100","open":"15.18","close":"15.18","value":"15.18","low":"15.18","high":"15.18","ts":"1772697600"},{"volume":"3100","open":"15.5","close":"15.5","value":"15.5","low":"15.5","high":"15.5","ts":"1772701200"},{"volume":"100","open":"15.5","close":"15.5","value":"15.5","low":"15.5","high":"15.5","ts":"1772704800"},{"volume":"400","open":"15.52","close":"15.52","value":"15.52","low":"15.52","high":"15.52","ts":"1772708400"},{"volume":"900","open":"15.64","close":"15.6","value":"15.6","low":"15.6","high":"15.64","ts":"1772712000"},{"volume":"2000","open":"15.54","close":"15.54","value":"15.54","low":"15.54","high":"15.54","ts":"1772715600"},{"volume":"100","open":"15.56","close":"15.56","value":"15.56","low":"15.56","high":"15.56","ts":"1772719200"},{"volume":"100","open":"15.96","close":"15.96","value":"15.96","low":"15.96","high":"15.96","ts":"1772722800"},{"volume":"4800","open":"16.14","close":"16.14","value":"16.14","low":"16.14","high":"16.14","ts":"1772726400"},{"volume":"300","open":"16.02","close":"16.02","value":"16.02","low":"16.02","high":"16.02","ts":"1772730000"},{"volume":"100","open":"16.14","close":"16.14","value":"16.14","low":"16.14","high":"16.14","ts":"1772733600"},{"volume":"6000","open":"16.14","close":"16.14","value":"16.14","low":"16.14","high":"16.14","ts":"1772737200"},{"volume":"900","open":"16.14","close":"16.14","value":"16.14","low":"16.14","high":"16.14","ts":"1772740800"},{"volume":"1300","open":"16.24","close":"16.24","value":"16.24","low":"16.24","high":"16.24","ts":"1772766000"},{"volume":"200","open":"16.9","close":"16.9","value":"16.9","low":"16.9","high":"16.9","ts":"1772769600"},{"volume":"100","open":"16.9","close":"16.9","value":"16.9","low":"16.9","high":"16.9","ts":"1772773200"},{"volume":"600","open":"16.74","close":"16.74","value":"16.74","low":"16.74","high":"16.74","ts":"1772776800"},{"volume":"800","open":"16.58","close":"16.54","value":"16.54","low":"16.54","high":"16.58","ts":"1772780400"},{"volume":"200","open":"16.58","close":"16.58","value":"16.58","low":"16.58","high":"16.58","ts":"1772784000"},{"volume":"19100","open":"16.56","close":"16.64","value":"16.64","low":"16.56","high":"16.64","ts":"1772787600"},{"volume":"100","open":"16.6","close":"16.6","value":"16.6","low":"16.6","high":"16.6","ts":"1772791200"},{"volume":"300","open":"16.78","close":"16.78","value":"16.78","low":"16.78","high":"16.78","ts":"1772794800"},{"volume":"1800","open":"16.92","close":"16.84","value":"16.84","low":"16.84","high":"16.92","ts":"1772798400"},{"volume":"100","open":"16.94","close":"16.94","value":"16.94","low":"16.94","high":"16.94","ts":"1772802000"},{"volume":"4700","open":"16.9","close":"16.88","value":"16.88","low":"16.88","high":"16.9","ts":"1772805600"},{"volume":"500","open":"17.02","close":"17.02","value":"17.02","low":"17.02","high":"17.02","ts":"1772809200"},{"volume":"19400","open":"16.92","close":"17.16","value":"17.16","low":"16.9","high":"17.16","ts":"1772812800"},{"volume":"178500","open":"17.16","close":"17.12","value":"17.12","low":"16.88","high":"17.36","ts":"1772816400"},{"volume":"151200","open":"17.2","close":"17.1","value":"17.1","low":"16.92","high":"17.32","ts":"1772820000"},{"volume":"25200","open":"17.1","close":"17.12","value":"17.12","low":"17","high":"17.2","ts":"1772823600"},{"volume":"95800","open":"17.12","close":"16.64","value":"16.64","low":"16.38","high":"17.18","ts":"1772827200"},{"volume":"400","open":"16.86","close":"16.86","value":"16.86","low":"16.86","high":"16.86","ts":"1773025200"},{"volume":"9100","open":"17.62","close":"17.4","value":"17.4","low":"17.4","high":"17.64","ts":"1773028800"},{"volume":"14400","open":"17.06","close":"17.1","value":"17.1","low":"17","high":"17.1","ts":"1773032400"},{"volume":"400","open":"17.18","close":"17.18","value":"17.18","low":"17.18","high":"17.18","ts":"1773036000"},{"volume":"1300","open":"17.08","close":"17.08","value":"17.08","low":"17.08","high":"17.08","ts":"1773039600"},{"volume":"1100","open":"16.92","close":"16.98","value":"16.98","low":"16.92","high":"16.98","ts":"1773043200"},{"volume":"3200","open":"16.72","close":"16.72","value":"16.72","low":"16.72","high":"16.72","ts":"1773046800"},{"volume":"1200","open":"16.82","close":"16.82","value":"16.82","low":"16.82","high":"16.82","ts":"1773050400"},{"volume":"3800","open":"16.64","close":"16.62","value":"16.62","low":"16.62","high":"16.64","ts":"1773054000"},{"volume":"1200","open":"16.96","close":"16.98","value":"16.98","low":"16.96","high":"16.98","ts":"1773057600"},{"volume":"100","open":"16.84","close":"16.84","value":"16.84","low":"16.84","high":"16.84","ts":"1773061200"},{"volume":"300","open":"17","close":"16.98","value":"16.98","low":"16.98","high":"17","ts":"1773064800"},{"volume":"3000","open":"17","close":"17","value":"17","low":"17","high":"17","ts":"1773068400"},{"volume":"600","open":"16.96","close":"16.96","value":"16.96","low":"16.96","high":"16.96","ts":"1773072000"},{"volume":"2900","open":"16.72","close":"16.74","value":"16.74","low":"16.72","high":"16.74","ts":"1773075600"},{"volume":"600","open":"16.9","close":"16.9","value":"16.9","low":"16.9","high":"16.9","ts":"1773079200"},{"volume":"100","open":"16.38","close":"16.38","value":"16.38","low":"16.38","high":"16.38","ts":"1773082800"},{"volume":"400","open":"16.28","close":"16.28","value":"16.28","low":"16.28","high":"16.28","ts":"1773086400"},{"volume":"6200","open":"16.12","close":"16.12","value":"16.12","low":"16.12","high":"16.12","ts":"1773111600"},{"volume":"400","open":"15.66","close":"15.66","value":"15.66","low":"15.66","high":"15.66","ts":"1773115200"},{"volume":"800","open":"15.66","close":"15.68","value":"15.68","low":"15.66","high":"15.68","ts":"1773118800"},{"volume":"200","open":"15.7","close":"15.7","value":"15.7","low":"15.7","high":"15.7","ts":"1773122400"},{"volume":"2000","open":"15.46","close":"15.46","value":"15.46","low":"15.46","high":"15.46","ts":"1773126000"},{"volume":"100","open":"15.52","close":"15.52","value":"15.52","low":"15.52","high":"15.52","ts":"1773129600"},{"volume":"200","open":"15.48","close":"15.48","value":"15.48","low":"15.48","high":"15.48","ts":"1773133200"},{"volume":"200","open":"15.52","close":"15.52","value":"15.52","low":"15.52","high":"15.52","ts":"1773136800"},{"volume":"100","open":"15.54","close":"15.54","value":"15.54","low":"15.54","high":"15.54","ts":"1773140400"},{"volume":"3800","open":"15.58","close":"15.52","value":"15.52","low":"15.48","high":"15.6","ts":"1773144000"},{"volume":"27800","open":"15.58","close":"15.46","value":"15.46","low":"15.46","high":"15.6","ts":"1773147600"},{"volume":"4000","open":"15.46","close":"15.46","value":"15.46","low":"15.44","high":"15.5","ts":"1773151200"},{"volume":"14500","open":"15.44","close":"15.42","value":"15.42","low":"15.4","high":"15.44","ts":"1773154800"},{"volume":"9900","open":"15.48","close":"15.46","value":"15.46","low":"15.42","high":"15.5","ts":"1773158400"},{"volume":"56600","open":"15.42","close":"15.3","value":"15.3","low":"15.28","high":"15.42","ts":"1773162000"},{"volume":"56900","open":"15.3","close":"15.4","value":"15.4","low":"15.3","high":"15.48","ts":"1773165600"},{"volume":"10600","open":"15.38","close":"15.42","value":"15.42","low":"15.36","high":"15.44","ts":"1773169200"},{"volume":"29000","open":"15.4","close":"15.32","value":"15.32","low":"15.28","high":"15.44","ts":"1773172800"},{"volume":"100","open":"15.64","close":"15.64","value":"15.64","low":"15.64","high":"15.64","ts":"1773198000"},{"volume":"32400","open":"15.54","close":"15.24","value":"15.24","low":"15.12","high":"15.58","ts":"1773201600"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"800","open":"13.5","close":"13.5","value":"13.5","low":"13.5","high":"13.5","ts":"1770498000"},{"volume":"503900","open":"13.5","close":"14.02","value":"14.02","low":"13.48","high":"14.9","ts":"1770584400"},{"volume":"545500","open":"14.16","close":"15.18","value":"15.18","low":"13.6","high":"15.22","ts":"1770670800"},{"volume":"613300","open":"15.2","close":"13.62","value":"13.62","low":"13.62","high":"15.44","ts":"1770757200"},{"volume":"213400","open":"13.98","close":"13.06","value":"13.06","low":"12.84","high":"14.3","ts":"1770843600"},{"volume":"492500","open":"13.06","close":"13.6","value":"13.6","low":"12.92","high":"13.98","ts":"1770930000"},{"volume":"218400","open":"13.52","close":"13.48","value":"13.48","low":"13.16","high":"13.68","ts":"1771189200"},{"volume":"68700","open":"13.64","close":"13.48","value":"13.48","low":"13.32","high":"13.98","ts":"1771275600"},{"volume":"73000","open":"13.46","close":"13.16","value":"13.16","low":"13.02","high":"13.58","ts":"1771362000"},{"volume":"34000","open":"13.18","close":"13.32","value":"13.32","low":"13.12","high":"13.46","ts":"1771448400"},{"volume":"27100","open":"13.42","close":"13.36","value":"13.36","low":"13.16","high":"13.48","ts":"1771534800"},{"volume":"4200","open":"13.22","close":"13.32","value":"13.32","low":"13.22","high":"13.32","ts":"1771621200"},{"volume":"87600","open":"13.3","close":"13.76","value":"13.76","low":"13.3","high":"13.76","ts":"1771707600"},{"volume":"400","open":"13.76","close":"13.76","value":"13.76","low":"13.76","high":"13.76","ts":"1771794000"},{"volume":"447100","open":"13.48","close":"15.42","value":"15.42","low":"13.48","high":"15.72","ts":"1771880400"},{"volume":"1291000","open":"15.5","close":"17.52","value":"17.52","low":"14.7","high":"17.52","ts":"1771966800"},{"volume":"2406300","open":"17.68","close":"15.4","value":"15.4","low":"15.4","high":"18.26","ts":"1772053200"},{"volume":"1805100","open":"15.4","close":"13.44","value":"13.44","low":"13.32","high":"15.46","ts":"1772139600"},{"volume":"752800","open":"13.36","close":"13.78","value":"13.78","low":"12.98","high":"13.78","ts":"1772226000"},{"volume":"91900","open":"13.78","close":"13.78","value":"13.78","low":"13.54","high":"13.78","ts":"1772312400"},{"volume":"1605800","open":"13.98","close":"14.92","value":"14.92","low":"13.8","high":"15","ts":"1772398800"},{"volume":"958100","open":"16.4","close":"16.46","value":"16.46","low":"15.82","high":"16.7","ts":"1772485200"},{"volume":"2760900","open":"16.42","close":"14.7","value":"14.7","low":"14.62","high":"17.68","ts":"1772571600"},{"volume":"2220100","open":"15.16","close":"16.14","value":"16.14","low":"14.26","high":"16.14","ts":"1772658000"},{"volume":"2616200","open":"16.24","close":"16.64","value":"16.64","low":"16.12","high":"17.36","ts":"1772744400"},{"volume":"1928500","open":"16.86","close":"16.28","value":"16.28","low":"15.82","high":"17.76","ts":"1773003600"},{"volume":"889300","open":"16.12","close":"15.32","value":"15.32","low":"15.28","high":"16.38","ts":"1773090000"},{"volume":"32500","open":"15.64","close":"15.24","value":"15.24","low":"15.12","high":"15.64","ts":"1773176400"}]},{"range":"year","tabText":"Год","data":[{"volume":"2000","open":"12.58","close":"12.52","value":"12.52","low":"12.48","high":"12.58","ts":"1741640400"},{"volume":"21100","open":"12.46","close":"12.4","value":"12.4","low":"12.28","high":"12.48","ts":"1741726800"},{"volume":"3600","open":"12.3","close":"12.16","value":"12.16","low":"12.16","high":"12.3","ts":"1741813200"},{"volume":"25000","open":"12.26","close":"12.12","value":"12.12","low":"11.88","high":"12.4","ts":"1741899600"},{"volume":"15800","open":"12.38","close":"12.36","value":"12.36","low":"12.2","high":"12.38","ts":"1742158800"},{"volume":"6400","open":"12.36","close":"12.36","value":"12.36","low":"12.26","high":"12.38","ts":"1742245200"},{"volume":"2700","open":"12.26","close":"12.4","value":"12.4","low":"12.14","high":"12.4","ts":"1742331600"},{"volume":"9800","open":"12.4","close":"12.18","value":"12.18","low":"12.16","high":"12.42","ts":"1742418000"},{"volume":"21400","open":"12.34","close":"12.2","value":"12.2","low":"11.96","high":"12.36","ts":"1742504400"},{"volume":"4200","open":"12.2","close":"12.12","value":"12.12","low":"12","high":"12.2","ts":"1742763600"},{"volume":"5900","open":"12.16","close":"12.14","value":"12.14","low":"12.12","high":"12.22","ts":"1742850000"},{"volume":"700","open":"12.14","close":"12.14","value":"12.14","low":"12.12","high":"12.14","ts":"1742936400"},{"volume":"19800","open":"12.12","close":"11.94","value":"11.94","low":"11.66","high":"12.12","ts":"1743022800"},{"volume":"6200","open":"12.08","close":"11.68","value":"11.68","low":"11.68","high":"12.08","ts":"1743109200"},{"volume":"10000","open":"11.74","close":"11.6","value":"11.6","low":"11.48","high":"11.74","ts":"1743368400"},{"volume":"34400","open":"11.66","close":"11.68","value":"11.68","low":"11.54","high":"11.72","ts":"1743454800"},{"volume":"28800","open":"11.48","close":"11.5","value":"11.5","low":"11.2","high":"11.52","ts":"1743541200"},{"volume":"8000","open":"11.5","close":"11.44","value":"11.44","low":"11.3","high":"11.5","ts":"1743627600"},{"volume":"69100","open":"11.48","close":"10.8","value":"10.8","low":"10.8","high":"11.48","ts":"1743714000"},{"volume":"63500","open":"10.84","close":"10.2","value":"10.2","low":"10.1","high":"10.9","ts":"1743973200"},{"volume":"16500","open":"10.5","close":"10.5","value":"10.5","low":"10.22","high":"10.52","ts":"1744059600"},{"volume":"12700","open":"10.5","close":"10.16","value":"10.16","low":"9.98","high":"10.56","ts":"1744146000"},{"volume":"21900","open":"10.42","close":"10.34","value":"10.34","low":"10.3","high":"10.58","ts":"1744232400"},{"volume":"6500","open":"10.5","close":"10.58","value":"10.58","low":"10.5","high":"10.6","ts":"1744318800"},{"volume":"7300","open":"10.6","close":"10.56","value":"10.56","low":"10.46","high":"10.66","ts":"1744578000"},{"volume":"11700","open":"10.58","close":"10.52","value":"10.52","low":"10.48","high":"10.66","ts":"1744664400"},{"volume":"2800","open":"10.48","close":"10.6","value":"10.6","low":"10.48","high":"10.6","ts":"1744750800"},{"volume":"9300","open":"10.66","close":"10.78","value":"10.78","low":"10.66","high":"10.78","ts":"1744837200"},{"volume":"8700","open":"10.72","close":"10.82","value":"10.82","low":"10.66","high":"10.82","ts":"1744923600"},{"volume":"7700","open":"10.7","close":"10.88","value":"10.88","low":"10.68","high":"11.02","ts":"1745182800"},{"volume":"31500","open":"11.02","close":"11.02","value":"11.02","low":"10.86","high":"11.2","ts":"1745269200"},{"volume":"4400","open":"10.92","close":"10.96","value":"10.96","low":"10.84","high":"11.02","ts":"1745355600"},{"volume":"1900","open":"10.92","close":"10.98","value":"10.98","low":"10.88","high":"11","ts":"1745442000"},{"volume":"15600","open":"10.98","close":"11.14","value":"11.14","low":"10.9","high":"11.46","ts":"1745528400"},{"volume":"10500","open":"11.24","close":"11","value":"11","low":"11","high":"11.24","ts":"1745787600"},{"volume":"29500","open":"11.02","close":"10.62","value":"10.62","low":"10.34","high":"11.02","ts":"1745874000"},{"volume":"16700","open":"10.72","close":"10.8","value":"10.8","low":"10.68","high":"10.84","ts":"1745960400"},{"volume":"4300","open":"10.5","close":"10.64","value":"10.64","low":"10.5","high":"10.76","ts":"1746133200"},{"volume":"5000","open":"10.72","close":"10.52","value":"10.52","low":"10.36","high":"10.72","ts":"1746392400"},{"volume":"11100","open":"10.4","close":"10.9","value":"10.9","low":"10.38","high":"11.04","ts":"1746478800"},{"volume":"1500","open":"11","close":"10.94","value":"10.94","low":"10.8","high":"11","ts":"1746565200"},{"volume":"1700","open":"10.96","close":"10.96","value":"10.96","low":"10.82","high":"10.98","ts":"1746651600"},{"volume":"13700","open":"11.04","close":"11.18","value":"11.18","low":"11","high":"11.18","ts":"1746997200"},{"volume":"2200","open":"11.08","close":"11.18","value":"11.18","low":"11.06","high":"11.2","ts":"1747083600"},{"volume":"10100","open":"11.18","close":"11.1","value":"11.1","low":"11","high":"11.3","ts":"1747170000"},{"volume":"17900","open":"11.14","close":"10.8","value":"10.8","low":"10.8","high":"11.14","ts":"1747256400"},{"volume":"13700","open":"10.82","close":"11.14","value":"11.14","low":"10.74","high":"11.14","ts":"1747342800"},{"volume":"38900","open":"10.96","close":"10.88","value":"10.88","low":"10.7","high":"10.96","ts":"1747602000"},{"volume":"17000","open":"10.76","close":"10.78","value":"10.78","low":"10.54","high":"10.82","ts":"1747688400"},{"volume":"50100","open":"10.78","close":"10.68","value":"10.68","low":"10.46","high":"10.8","ts":"1747774800"},{"volume":"3800","open":"10.64","close":"10.56","value":"10.56","low":"10.56","high":"10.66","ts":"1747861200"},{"volume":"27100","open":"10.56","close":"10.4","value":"10.4","low":"10.2","high":"10.62","ts":"1747947600"},{"volume":"50800","open":"10.5","close":"10.02","value":"10.02","low":"9.76","high":"10.58","ts":"1748206800"},{"volume":"59800","open":"9.9","close":"9.8","value":"9.8","low":"9.68","high":"9.96","ts":"1748293200"},{"volume":"28300","open":"9.8","close":"9.92","value":"9.92","low":"9.8","high":"9.94","ts":"1748379600"},{"volume":"12200","open":"9.92","close":"9.94","value":"9.94","low":"9.86","high":"10.2","ts":"1748466000"},{"volume":"48400","open":"9.94","close":"9.88","value":"9.88","low":"9.72","high":"10","ts":"1748552400"},{"volume":"39500","open":"9.76","close":"9.9","value":"9.9","low":"9.74","high":"10.02","ts":"1748811600"},{"volume":"20100","open":"10.04","close":"10.14","value":"10.14","low":"9.96","high":"10.48","ts":"1748898000"},{"volume":"81300","open":"10.4","close":"10.1","value":"10.1","low":"9.98","high":"10.76","ts":"1748984400"},{"volume":"10900","open":"10.16","close":"10.04","value":"10.04","low":"10.04","high":"10.16","ts":"1749070800"},{"volume":"34600","open":"10.04","close":"9.88","value":"9.88","low":"9.76","high":"10.08","ts":"1749157200"},{"volume":"74400","open":"9.76","close":"9.9","value":"9.9","low":"9.74","high":"10.1","ts":"1749416400"},{"volume":"13800","open":"10.1","close":"10.16","value":"10.16","low":"10.06","high":"10.16","ts":"1749502800"},{"volume":"8800","open":"10.16","close":"10.06","value":"10.06","low":"10.02","high":"10.26","ts":"1749589200"},{"volume":"10200","open":"10.06","close":"10.06","value":"10.06","low":"10","high":"10.1","ts":"1749762000"},{"volume":"6600","open":"10.06","close":"9.9","value":"9.9","low":"9.9","high":"10.06","ts":"1750021200"},{"volume":"6400","open":"9.96","close":"9.94","value":"9.94","low":"9.86","high":"9.98","ts":"1750107600"},{"volume":"10300","open":"9.96","close":"9.98","value":"9.98","low":"9.92","high":"10","ts":"1750194000"},{"volume":"19800","open":"9.98","close":"9.9","value":"9.9","low":"9.9","high":"10.04","ts":"1750280400"},{"volume":"4000","open":"9.94","close":"9.92","value":"9.92","low":"9.9","high":"9.98","ts":"1750366800"},{"volume":"23000","open":"9.94","close":"10","value":"10","low":"9.94","high":"10.22","ts":"1750626000"},{"volume":"12600","open":"9.86","close":"9.98","value":"9.98","low":"9.86","high":"10.04","ts":"1750712400"},{"volume":"86900","open":"10.02","close":"10","value":"10","low":"9.94","high":"10.18","ts":"1750798800"},{"volume":"38500","open":"10.04","close":"10.1","value":"10.1","low":"9.98","high":"10.14","ts":"1750885200"},{"volume":"14500","open":"9.94","close":"10.1","value":"10.1","low":"9.94","high":"10.14","ts":"1750971600"},{"volume":"41700","open":"10.08","close":"10.04","value":"10.04","low":"9.84","high":"10.1","ts":"1751230800"},{"volume":"25300","open":"9.92","close":"10.1","value":"10.1","low":"9.92","high":"10.1","ts":"1751317200"},{"volume":"8300","open":"10.04","close":"10.18","value":"10.18","low":"10.04","high":"10.18","ts":"1751403600"},{"volume":"3700","open":"10.12","close":"10.1","value":"10.1","low":"10.06","high":"10.14","ts":"1751490000"},{"volume":"5900","open":"9.94","close":"10.12","value":"10.12","low":"9.94","high":"10.12","ts":"1751576400"},{"volume":"8200","open":"10","close":"9.94","value":"9.94","low":"9.94","high":"10.02","ts":"1751835600"},{"volume":"1000","open":"10.06","close":"9.9","value":"9.9","low":"9.9","high":"10.06","ts":"1751922000"},{"volume":"9000","open":"9.9","close":"9.72","value":"9.72","low":"9.64","high":"9.9","ts":"1752008400"},{"volume":"18100","open":"9.62","close":"9.98","value":"9.98","low":"9.6","high":"10.16","ts":"1752094800"},{"volume":"1200","open":"10","close":"9.82","value":"9.82","low":"9.76","high":"10","ts":"1752181200"},{"volume":"4900","open":"9.96","close":"10.02","value":"10.02","low":"9.7","high":"10.02","ts":"1752440400"},{"volume":"10200","open":"9.98","close":"10","value":"10","low":"9.7","high":"10","ts":"1752526800"},{"volume":"45400","open":"9.88","close":"10.14","value":"10.14","low":"9.64","high":"10.14","ts":"1752613200"},{"volume":"4900","open":"9.98","close":"10","value":"10","low":"9.9","high":"10.16","ts":"1752699600"},{"volume":"3400","open":"10.04","close":"10.02","value":"10.02","low":"9.94","high":"10.04","ts":"1752786000"},{"volume":"12400","open":"10.06","close":"10.1","value":"10.1","low":"9.94","high":"10.28","ts":"1753045200"},{"volume":"13100","open":"10.16","close":"10.1","value":"10.1","low":"9.96","high":"10.3","ts":"1753131600"},{"volume":"1800","open":"10.26","close":"10.08","value":"10.08","low":"10.02","high":"10.26","ts":"1753218000"},{"volume":"4700","open":"10.24","close":"10.16","value":"10.16","low":"10","high":"10.24","ts":"1753304400"},{"volume":"87900","open":"10.16","close":"10.12","value":"10.12","low":"9.98","high":"10.48","ts":"1753390800"},{"volume":"165500","open":"10.06","close":"10.96","value":"10.96","low":"10.06","high":"11.48","ts":"1753650000"},{"volume":"28100","open":"10.54","close":"10.9","value":"10.9","low":"10.4","high":"11.4","ts":"1753736400"},{"volume":"15600","open":"10.68","close":"11.08","value":"11.08","low":"10.68","high":"11.46","ts":"1753822800"},{"volume":"72100","open":"11.4","close":"10.84","value":"10.84","low":"10.52","high":"11.46","ts":"1753909200"},{"volume":"4500","open":"10.84","close":"10.7","value":"10.7","low":"10.66","high":"10.88","ts":"1753995600"},{"volume":"15000","open":"10.8","close":"11.12","value":"11.12","low":"10.8","high":"11.2","ts":"1754254800"},{"volume":"3300","open":"11","close":"11.08","value":"11.08","low":"10.92","high":"11.08","ts":"1754341200"},{"volume":"30200","open":"10.98","close":"11.06","value":"11.06","low":"10.98","high":"11.26","ts":"1754427600"},{"volume":"99000","open":"11.4","close":"11.54","value":"11.54","low":"11.06","high":"11.54","ts":"1754514000"},{"volume":"8500","open":"11.46","close":"11.58","value":"11.58","low":"11.38","high":"11.58","ts":"1754600400"},{"volume":"7600","open":"11.52","close":"11.62","value":"11.62","low":"11.52","high":"11.68","ts":"1754859600"},{"volume":"10300","open":"11.68","close":"11.58","value":"11.58","low":"11.58","high":"11.86","ts":"1754946000"},{"volume":"10000","open":"11.62","close":"11.5","value":"11.5","low":"11.48","high":"11.62","ts":"1755032400"},{"volume":"3300","open":"11.46","close":"11.52","value":"11.52","low":"11.46","high":"11.52","ts":"1755118800"},{"volume":"900","open":"11.62","close":"11.48","value":"11.48","low":"11.48","high":"11.62","ts":"1755205200"},{"volume":"8100","open":"11.48","close":"11.28","value":"11.28","low":"11.26","high":"11.5","ts":"1755464400"},{"volume":"52000","open":"11.42","close":"11.44","value":"11.44","low":"11.26","high":"11.58","ts":"1755550800"},{"volume":"900","open":"11.48","close":"11.48","value":"11.48","low":"11.46","high":"11.5","ts":"1755637200"},{"volume":"9200","open":"11.46","close":"11.28","value":"11.28","low":"11.28","high":"11.46","ts":"1755723600"},{"volume":"3000","open":"11.38","close":"11.24","value":"11.24","low":"11.24","high":"11.38","ts":"1755810000"},{"volume":"4400","open":"11","close":"11.22","value":"11.22","low":"11","high":"11.26","ts":"1756069200"},{"volume":"6300","open":"11.22","close":"11.08","value":"11.08","low":"11.08","high":"11.22","ts":"1756155600"},{"volume":"1600","open":"11.1","close":"11.12","value":"11.12","low":"11.1","high":"11.16","ts":"1756242000"},{"volume":"1600","open":"11.12","close":"11.12","value":"11.12","low":"11.12","high":"11.12","ts":"1756328400"},{"volume":"6500","open":"11.06","close":"11.04","value":"11.04","low":"11","high":"11.14","ts":"1756414800"},{"volume":"19700","open":"11.06","close":"11.04","value":"11.04","low":"11.04","high":"11.06","ts":"1756674000"},{"volume":"33400","open":"11","close":"10.86","value":"10.86","low":"10.84","high":"11.04","ts":"1756760400"},{"volume":"500","open":"10.84","close":"10.98","value":"10.98","low":"10.84","high":"11","ts":"1756846800"},{"volume":"1300","open":"11.02","close":"10.94","value":"10.94","low":"10.94","high":"11.06","ts":"1756933200"},{"volume":"33900","open":"10.86","close":"11.3","value":"11.3","low":"10.86","high":"11.3","ts":"1757019600"},{"volume":"79700","open":"11.48","close":"11.34","value":"11.34","low":"11.1","high":"11.58","ts":"1757278800"},{"volume":"1300","open":"11.32","close":"11.34","value":"11.34","low":"11.32","high":"11.38","ts":"1757365200"},{"volume":"5700","open":"11.38","close":"11.38","value":"11.38","low":"11.34","high":"11.4","ts":"1757451600"},{"volume":"15100","open":"11.38","close":"11.26","value":"11.26","low":"11.26","high":"11.38","ts":"1757538000"},{"volume":"7600","open":"11.38","close":"11.2","value":"11.2","low":"11.16","high":"11.38","ts":"1757624400"},{"volume":"100","open":"11.28","close":"11.28","value":"11.28","low":"11.28","high":"11.28","ts":"1757797200"},{"volume":"1400","open":"11.26","close":"11.12","value":"11.12","low":"11.12","high":"11.26","ts":"1757883600"},{"volume":"5100","open":"11.12","close":"11.26","value":"11.26","low":"11","high":"11.26","ts":"1757970000"},{"volume":"22100","open":"11.14","close":"11.22","value":"11.22","low":"11.12","high":"11.24","ts":"1758056400"},{"volume":"12600","open":"11.2","close":"11.26","value":"11.26","low":"11.02","high":"11.26","ts":"1758142800"},{"volume":"43300","open":"11","close":"11.22","value":"11.22","low":"10.92","high":"11.42","ts":"1758229200"},{"volume":"119800","open":"11.22","close":"11.08","value":"11.08","low":"10.88","high":"11.22","ts":"1758488400"},{"volume":"34500","open":"11.04","close":"10.76","value":"10.76","low":"10.76","high":"11.06","ts":"1758574800"},{"volume":"22700","open":"10.88","close":"10.98","value":"10.98","low":"10.82","high":"11.16","ts":"1758661200"},{"volume":"179200","open":"10.92","close":"10.48","value":"10.48","low":"10","high":"10.92","ts":"1758747600"},{"volume":"200700","open":"10.72","close":"10.22","value":"10.22","low":"10.04","high":"10.72","ts":"1758834000"},{"volume":"50100","open":"10.36","close":"10","value":"10","low":"9.94","high":"10.36","ts":"1758920400"},{"volume":"62300","open":"10.04","close":"10.08","value":"10.08","low":"10.04","high":"10.48","ts":"1759006800"},{"volume":"21200","open":"10.22","close":"10.06","value":"10.06","low":"10.04","high":"10.32","ts":"1759093200"},{"volume":"3500","open":"10.18","close":"10.16","value":"10.16","low":"10.06","high":"10.18","ts":"1759179600"},{"volume":"132300","open":"10.06","close":"10.1","value":"10.1","low":"9.98","high":"10.44","ts":"1759266000"},{"volume":"14800","open":"10.1","close":"10.02","value":"10.02","low":"10.02","high":"10.16","ts":"1759352400"},{"volume":"8200","open":"10.02","close":"9.96","value":"9.96","low":"9.96","high":"10.02","ts":"1759438800"},{"volume":"61700","open":"9.86","close":"9.78","value":"9.78","low":"9.66","high":"9.96","ts":"1759525200"},{"volume":"300","open":"9.86","close":"9.86","value":"9.86","low":"9.86","high":"9.86","ts":"1759611600"},{"volume":"32100","open":"9.94","close":"9.92","value":"9.92","low":"9.74","high":"9.94","ts":"1759698000"},{"volume":"72800","open":"9.94","close":"9.82","value":"9.82","low":"9.56","high":"10.08","ts":"1759784400"},{"volume":"21600","open":"9.8","close":"9.62","value":"9.62","low":"9.58","high":"9.98","ts":"1759870800"},{"volume":"3000","open":"9.76","close":"9.76","value":"9.76","low":"9.58","high":"9.76","ts":"1759957200"},{"volume":"41000","open":"9.84","close":"9.46","value":"9.46","low":"9.46","high":"9.84","ts":"1760043600"},{"volume":"200","open":"9.6","close":"9.66","value":"9.66","low":"9.6","high":"9.66","ts":"1760216400"},{"volume":"142000","open":"9.96","close":"9.6","value":"9.6","low":"9.58","high":"10.1","ts":"1760302800"},{"volume":"53000","open":"9.98","close":"9.3","value":"9.3","low":"9.28","high":"9.98","ts":"1760389200"},{"volume":"228400","open":"9.4","close":"9.78","value":"9.78","low":"9.38","high":"10.46","ts":"1760475600"},{"volume":"169500","open":"9.88","close":"10.26","value":"10.26","low":"9.88","high":"10.5","ts":"1760562000"},{"volume":"90200","open":"10.1","close":"9.98","value":"9.98","low":"9.84","high":"10.28","ts":"1760648400"},{"volume":"24000","open":"10.14","close":"10.12","value":"10.12","low":"9.88","high":"10.14","ts":"1760734800"},{"volume":"22100","open":"10.28","close":"10.22","value":"10.22","low":"10.1","high":"10.3","ts":"1760821200"},{"volume":"39600","open":"10","close":"10.02","value":"10.02","low":"9.92","high":"10.08","ts":"1760907600"},{"volume":"42500","open":"10","close":"9.76","value":"9.76","low":"9.76","high":"10","ts":"1760994000"},{"volume":"50500","open":"9.94","close":"9.62","value":"9.62","low":"9.62","high":"9.94","ts":"1761080400"},{"volume":"38500","open":"9.8","close":"9.78","value":"9.78","low":"9.58","high":"9.9","ts":"1761166800"},{"volume":"14400","open":"9.78","close":"9.86","value":"9.86","low":"9.66","high":"10.06","ts":"1761253200"},{"volume":"33900","open":"9.92","close":"9.66","value":"9.66","low":"9.54","high":"9.92","ts":"1761512400"},{"volume":"35400","open":"9.56","close":"9.64","value":"9.64","low":"9.4","high":"9.7","ts":"1761598800"},{"volume":"9900","open":"9.64","close":"9.64","value":"9.64","low":"9.56","high":"9.8","ts":"1761685200"},{"volume":"14800","open":"9.66","close":"9.66","value":"9.66","low":"9.5","high":"9.78","ts":"1761771600"},{"volume":"8800","open":"9.58","close":"9.56","value":"9.56","low":"9.46","high":"9.64","ts":"1761858000"},{"volume":"103900","open":"9.46","close":"9.66","value":"9.66","low":"9.46","high":"10","ts":"1761944400"},{"volume":"13000","open":"9.64","close":"9.76","value":"9.76","low":"9.62","high":"9.8","ts":"1762117200"},{"volume":"14000","open":"9.62","close":"9.74","value":"9.74","low":"9.62","high":"9.88","ts":"1762290000"},{"volume":"1900","open":"9.7","close":"9.74","value":"9.74","low":"9.68","high":"9.74","ts":"1762376400"},{"volume":"33800","open":"9.68","close":"9.7","value":"9.7","low":"9.62","high":"9.88","ts":"1762462800"},{"volume":"600","open":"9.84","close":"9.8","value":"9.8","low":"9.8","high":"9.84","ts":"1762549200"},{"volume":"13600","open":"9.78","close":"9.76","value":"9.76","low":"9.66","high":"9.82","ts":"1762635600"},{"volume":"22100","open":"9.78","close":"9.8","value":"9.8","low":"9.76","high":"10","ts":"1762722000"},{"volume":"3200","open":"9.9","close":"9.82","value":"9.82","low":"9.74","high":"9.9","ts":"1762808400"},{"volume":"2600","open":"9.88","close":"9.78","value":"9.78","low":"9.78","high":"9.9","ts":"1762894800"},{"volume":"7500","open":"9.88","close":"9.76","value":"9.76","low":"9.7","high":"9.88","ts":"1762981200"},{"volume":"4100","open":"9.82","close":"9.76","value":"9.76","low":"9.68","high":"9.84","ts":"1763067600"},{"volume":"1100","open":"9.8","close":"9.78","value":"9.78","low":"9.78","high":"9.8","ts":"1763154000"},{"volume":"400","open":"9.88","close":"9.82","value":"9.82","low":"9.72","high":"9.88","ts":"1763240400"},{"volume":"212900","open":"9.84","close":"9.28","value":"9.28","low":"9","high":"9.84","ts":"1763326800"},{"volume":"93700","open":"9.24","close":"9.2","value":"9.2","low":"9.06","high":"9.66","ts":"1763413200"},{"volume":"6300","open":"9.3","close":"9.46","value":"9.46","low":"9.28","high":"9.52","ts":"1763499600"},{"volume":"30100","open":"9.46","close":"9.4","value":"9.4","low":"9.24","high":"9.52","ts":"1763586000"},{"volume":"6600","open":"9.4","close":"9.32","value":"9.32","low":"9.32","high":"9.5","ts":"1763672400"},{"volume":"6600","open":"9.44","close":"9.38","value":"9.38","low":"9.32","high":"9.44","ts":"1763931600"},{"volume":"58500","open":"9.46","close":"9.48","value":"9.48","low":"9.38","high":"9.68","ts":"1764018000"},{"volume":"4100","open":"9.58","close":"9.48","value":"9.48","low":"9.48","high":"9.58","ts":"1764104400"},{"volume":"18300","open":"9.62","close":"9.48","value":"9.48","low":"9.48","high":"9.62","ts":"1764190800"},{"volume":"16600","open":"9.48","close":"9.48","value":"9.48","low":"9.4","high":"9.58","ts":"1764277200"},{"volume":"700","open":"9.56","close":"9.56","value":"9.56","low":"9.54","high":"9.56","ts":"1764363600"},{"volume":"7100","open":"9.46","close":"9.4","value":"9.4","low":"9.4","high":"9.54","ts":"1764450000"},{"volume":"29400","open":"9.44","close":"9.48","value":"9.48","low":"9.36","high":"9.48","ts":"1764536400"},{"volume":"37500","open":"9.34","close":"9.38","value":"9.38","low":"9.28","high":"9.44","ts":"1764622800"},{"volume":"4800","open":"9.4","close":"9.3","value":"9.3","low":"9.3","high":"9.4","ts":"1764709200"},{"volume":"5400","open":"9.36","close":"9.42","value":"9.42","low":"9.36","high":"9.44","ts":"1764795600"},{"volume":"4800","open":"9.44","close":"9.48","value":"9.48","low":"9.42","high":"9.48","ts":"1764882000"},{"volume":"20700","open":"9.46","close":"9.48","value":"9.48","low":"9.36","high":"9.5","ts":"1765141200"},{"volume":"18900","open":"9.48","close":"9.58","value":"9.58","low":"9.46","high":"9.6","ts":"1765227600"},{"volume":"2200","open":"9.58","close":"9.58","value":"9.58","low":"9.54","high":"9.58","ts":"1765314000"},{"volume":"77800","open":"9.58","close":"9.46","value":"9.46","low":"9.42","high":"9.58","ts":"1765400400"},{"volume":"18900","open":"9.46","close":"9.4","value":"9.4","low":"9.34","high":"9.48","ts":"1765486800"},{"volume":"1500","open":"9.38","close":"9.38","value":"9.38","low":"9.38","high":"9.4","ts":"1765573200"},{"volume":"4200","open":"9.4","close":"9.4","value":"9.4","low":"9.4","high":"9.4","ts":"1765659600"},{"volume":"130700","open":"9.4","close":"9.3","value":"9.3","low":"9.24","high":"9.4","ts":"1765746000"},{"volume":"15900","open":"9.3","close":"9.32","value":"9.32","low":"9.22","high":"9.32","ts":"1765832400"},{"volume":"42000","open":"9.32","close":"9.34","value":"9.34","low":"9.26","high":"9.36","ts":"1765918800"},{"volume":"33300","open":"9.42","close":"9.3","value":"9.3","low":"9.2","high":"9.46","ts":"1766005200"},{"volume":"31500","open":"9.28","close":"9.36","value":"9.36","low":"9.28","high":"9.48","ts":"1766091600"},{"volume":"100","open":"9.36","close":"9.36","value":"9.36","low":"9.36","high":"9.36","ts":"1766178000"},{"volume":"15700","open":"9.5","close":"9.46","value":"9.46","low":"9.38","high":"9.5","ts":"1766264400"},{"volume":"49100","open":"9.42","close":"9.46","value":"9.46","low":"9.38","high":"9.5","ts":"1766350800"},{"volume":"82700","open":"9.44","close":"9.44","value":"9.44","low":"9.4","high":"9.54","ts":"1766437200"},{"volume":"29700","open":"9.44","close":"9.6","value":"9.6","low":"9.44","high":"9.64","ts":"1766523600"},{"volume":"46300","open":"9.56","close":"9.5","value":"9.5","low":"9.5","high":"9.68","ts":"1766610000"},{"volume":"48200","open":"9.48","close":"9.4","value":"9.4","low":"9.38","high":"9.6","ts":"1766696400"},{"volume":"139400","open":"9.54","close":"9.46","value":"9.46","low":"9.38","high":"9.54","ts":"1766782800"},{"volume":"5700","open":"9.44","close":"9.5","value":"9.5","low":"9.42","high":"9.5","ts":"1766869200"},{"volume":"71000","open":"9.4","close":"9.26","value":"9.26","low":"9.24","high":"9.48","ts":"1766955600"},{"volume":"12900","open":"9.26","close":"9.24","value":"9.24","low":"9.24","high":"9.34","ts":"1767042000"},{"volume":"8400","open":"9.38","close":"9.4","value":"9.4","low":"9.22","high":"9.4","ts":"1767560400"},{"volume":"13800","open":"9.3","close":"9.3","value":"9.3","low":"9.28","high":"9.4","ts":"1767646800"},{"volume":"24200","open":"9.28","close":"9.36","value":"9.36","low":"9.24","high":"9.4","ts":"1767819600"},{"volume":"67200","open":"9.28","close":"9.3","value":"9.3","low":"9.22","high":"9.38","ts":"1767906000"},{"volume":"78800","open":"9.22","close":"9.3","value":"9.3","low":"9.22","high":"9.36","ts":"1768165200"},{"volume":"28600","open":"9.3","close":"9.28","value":"9.28","low":"9.26","high":"9.36","ts":"1768251600"},{"volume":"7600","open":"9.22","close":"9.32","value":"9.32","low":"9.22","high":"9.38","ts":"1768338000"},{"volume":"24600","open":"9.36","close":"9.28","value":"9.28","low":"9.24","high":"9.36","ts":"1768424400"},{"volume":"16900","open":"9.26","close":"9.4","value":"9.4","low":"9.26","high":"9.42","ts":"1768510800"},{"volume":"8200","open":"9.34","close":"9.48","value":"9.48","low":"9.34","high":"9.48","ts":"1768597200"},{"volume":"1600","open":"9.48","close":"9.48","value":"9.48","low":"9.46","high":"9.48","ts":"1768683600"},{"volume":"198000","open":"9.42","close":"9.6","value":"9.6","low":"9.4","high":"9.88","ts":"1768770000"},{"volume":"104900","open":"9.6","close":"9.46","value":"9.46","low":"9.4","high":"9.82","ts":"1768856400"},{"volume":"94100","open":"9.48","close":"9.86","value":"9.86","low":"9.48","high":"9.96","ts":"1768942800"},{"volume":"273300","open":"9.9","close":"9.92","value":"9.92","low":"9.56","high":"10.26","ts":"1769029200"},{"volume":"176500","open":"9.8","close":"10.34","value":"10.34","low":"9.7","high":"10.5","ts":"1769115600"},{"volume":"35300","open":"10.5","close":"10.54","value":"10.54","low":"10.5","high":"10.62","ts":"1769202000"},{"volume":"39100","open":"10.52","close":"10.62","value":"10.62","low":"10.5","high":"10.64","ts":"1769288400"},{"volume":"116700","open":"10.56","close":"10.22","value":"10.22","low":"10.18","high":"10.62","ts":"1769374800"},{"volume":"112200","open":"10.24","close":"10.74","value":"10.74","low":"10.1","high":"10.8","ts":"1769461200"},{"volume":"94700","open":"10.64","close":"10.78","value":"10.78","low":"10.58","high":"10.9","ts":"1769547600"},{"volume":"353600","open":"10.9","close":"11.06","value":"11.06","low":"10.72","high":"11.68","ts":"1769634000"},{"volume":"70700","open":"11.48","close":"11.74","value":"11.74","low":"11.08","high":"11.74","ts":"1769720400"},{"volume":"14300","open":"11.72","close":"11.56","value":"11.56","low":"11.52","high":"11.72","ts":"1769806800"},{"volume":"800","open":"11.68","close":"11.66","value":"11.66","low":"11.52","high":"11.68","ts":"1769893200"},{"volume":"97500","open":"11.56","close":"11.7","value":"11.7","low":"11.24","high":"12","ts":"1769979600"},{"volume":"337300","open":"11.98","close":"12.38","value":"12.38","low":"11.82","high":"13.26","ts":"1770066000"},{"volume":"154800","open":"12.46","close":"13","value":"13","low":"12.46","high":"13.28","ts":"1770152400"},{"volume":"190100","open":"12.98","close":"12.86","value":"12.86","low":"12.34","high":"13.16","ts":"1770238800"},{"volume":"144100","open":"12.98","close":"13.1","value":"13.1","low":"12.7","high":"13.44","ts":"1770325200"},{"volume":"7600","open":"13.3","close":"13.5","value":"13.5","low":"13.3","high":"13.5","ts":"1770411600"},{"volume":"800","open":"13.5","close":"13.5","value":"13.5","low":"13.5","high":"13.5","ts":"1770498000"},{"volume":"503900","open":"13.5","close":"14.02","value":"14.02","low":"13.48","high":"14.9","ts":"1770584400"},{"volume":"545500","open":"14.16","close":"15.18","value":"15.18","low":"13.6","high":"15.22","ts":"1770670800"},{"volume":"613300","open":"15.2","close":"13.62","value":"13.62","low":"13.62","high":"15.44","ts":"1770757200"},{"volume":"213400","open":"13.98","close":"13.06","value":"13.06","low":"12.84","high":"14.3","ts":"1770843600"},{"volume":"492500","open":"13.06","close":"13.6","value":"13.6","low":"12.92","high":"13.98","ts":"1770930000"},{"volume":"218400","open":"13.52","close":"13.48","value":"13.48","low":"13.16","high":"13.68","ts":"1771189200"},{"volume":"68700","open":"13.64","close":"13.48","value":"13.48","low":"13.32","high":"13.98","ts":"1771275600"},{"volume":"73000","open":"13.46","close":"13.16","value":"13.16","low":"13.02","high":"13.58","ts":"1771362000"},{"volume":"34000","open":"13.18","close":"13.32","value":"13.32","low":"13.12","high":"13.46","ts":"1771448400"},{"volume":"27100","open":"13.42","close":"13.36","value":"13.36","low":"13.16","high":"13.48","ts":"1771534800"},{"volume":"4200","open":"13.22","close":"13.32","value":"13.32","low":"13.22","high":"13.32","ts":"1771621200"},{"volume":"87600","open":"13.3","close":"13.76","value":"13.76","low":"13.3","high":"13.76","ts":"1771707600"},{"volume":"400","open":"13.76","close":"13.76","value":"13.76","low":"13.76","high":"13.76","ts":"1771794000"},{"volume":"447100","open":"13.48","close":"15.42","value":"15.42","low":"13.48","high":"15.72","ts":"1771880400"},{"volume":"1291000","open":"15.5","close":"17.52","value":"17.52","low":"14.7","high":"17.52","ts":"1771966800"},{"volume":"2406300","open":"17.68","close":"15.4","value":"15.4","low":"15.4","high":"18.26","ts":"1772053200"},{"volume":"1805100","open":"15.4","close":"13.44","value":"13.44","low":"13.32","high":"15.46","ts":"1772139600"},{"volume":"752800","open":"13.36","close":"13.78","value":"13.78","low":"12.98","high":"13.78","ts":"1772226000"},{"volume":"91900","open":"13.78","close":"13.78","value":"13.78","low":"13.54","high":"13.78","ts":"1772312400"},{"volume":"1605800","open":"13.98","close":"14.92","value":"14.92","low":"13.8","high":"15","ts":"1772398800"},{"volume":"958100","open":"16.4","close":"16.46","value":"16.46","low":"15.82","high":"16.7","ts":"1772485200"},{"volume":"2760900","open":"16.42","close":"14.7","value":"14.7","low":"14.62","high":"17.68","ts":"1772571600"},{"volume":"2220100","open":"15.16","close":"16.14","value":"16.14","low":"14.26","high":"16.14","ts":"1772658000"},{"volume":"2616200","open":"16.24","close":"16.64","value":"16.64","low":"16.12","high":"17.36","ts":"1772744400"},{"volume":"1928500","open":"16.86","close":"16.28","value":"16.28","low":"15.82","high":"17.76","ts":"1773003600"},{"volume":"889300","open":"16.12","close":"15.32","value":"15.32","low":"15.28","high":"16.38","ts":"1773090000"},{"volume":"32500","open":"15.64","close":"15.24","value":"15.24","low":"15.12","high":"15.64","ts":"1773176400"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"8.15","ts":"1341187200"},{"value":"8.2","ts":"1344459600"},{"value":"9.05","ts":"1346630400"},{"value":"11","ts":"1349222400"},{"value":"11.2","ts":"1352322000"},{"value":"11.75","ts":"1354492800"},{"value":"11.44","ts":"1357776000"},{"value":"10.5","ts":"1360022400"},{"value":"12.6","ts":"1362430800"},{"value":"12.4","ts":"1364947200"},{"value":"10","ts":"1367798400"},{"value":"9.18","ts":"1370206800"},{"value":"10.55","ts":"1372723200"},{"value":"11.75","ts":"1375822800"},{"value":"16.2","ts":"1378166400"},{"value":"15.5","ts":"1380585600"},{"value":"15.1","ts":"1383771600"},{"value":"16","ts":"1385856000"},{"value":"15.5","ts":"1389139200"},{"value":"15.5","ts":"1391720400"},{"value":"15.8","ts":"1393804800"},{"value":"14","ts":"1396828800"},{"value":"16.1","ts":"1399410000"},{"value":"17.65","ts":"1402272000"},{"value":"17.7","ts":"1405285200"},{"value":"21.3","ts":"1407186000"},{"value":"42","ts":"1410220800"},{"value":"35","ts":"1412812800"},{"value":"35","ts":"1415145600"},{"value":"35","ts":"1417996800"},{"value":"35","ts":"1420588800"},{"value":"35","ts":"1422997200"},{"value":"35.5","ts":"1425340800"},{"value":"32.5","ts":"1427922000"},{"value":"31","ts":"1430773200"},{"value":"26.7","ts":"1433106000"},{"value":"27.5","ts":"1436745600"},{"value":"29","ts":"1439251200"},{"value":"24","ts":"1441670400"},{"value":"22.5","ts":"1443992400"},{"value":"25.2","ts":"1446670800"},{"value":"24","ts":"1449014400"},{"value":"24.4","ts":"1451941200"},{"value":"23.5","ts":"1454360400"},{"value":"23.4","ts":"1456866000"},{"value":"21.2","ts":"1459890000"},{"value":"19.5","ts":"1462233600"},{"value":"19.5","ts":"1465862400"},{"value":"19.1","ts":"1467579600"},{"value":"19","ts":"1470009600"},{"value":"19","ts":"1473022800"},{"value":"17.8","ts":"1475614800"},{"value":"17.2","ts":"1478044800"},{"value":"17.2","ts":"1480885200"},{"value":"18.2","ts":"1483563600"},{"value":"16.5","ts":"1487030400"},{"value":"16","ts":"1489276800"},{"value":"15.9","ts":"1491350400"},{"value":"15.6","ts":"1494450000"},{"value":"14.4","ts":"1496610000"},{"value":"13.7","ts":"1499374800"},{"value":"14.7","ts":"1501707600"},{"value":"13.7","ts":"1504472400"},{"value":"14.4","ts":"1506816000"},{"value":"16.8","ts":"1510088400"},{"value":"14.7","ts":"1512421200"},{"value":"14.5","ts":"1515542400"},{"value":"15","ts":"1517950800"},{"value":"14.3","ts":"1520283600"},{"value":"13.4","ts":"1523221200"},{"value":"13.5","ts":"1525726800"},{"value":"13.4","ts":"1528059600"},{"value":"13.3","ts":"1530835200"},{"value":"15.4","ts":"1533589200"},{"value":"13.8","ts":"1536105600"},{"value":"13","ts":"1539475200"},{"value":"12.6","ts":"1541451600"},{"value":"13.25","ts":"1543870800"},{"value":"12.2","ts":"1546387200"},{"value":"14.1","ts":"1549324800"},{"value":"14.2","ts":"1551744000"},{"value":"14.2","ts":"1554249600"},{"value":"14.64","ts":"1556755200"},{"value":"13.94","ts":"1559520000"},{"value":"13.1","ts":"1561939200"},{"value":"13.8","ts":"1564952400"},{"value":"12","ts":"1567630800"},{"value":"11.58","ts":"1570579200"},{"value":"12","ts":"1572901200"},{"value":"12.2","ts":"1575493200"},{"value":"12.44","ts":"1578517200"},{"value":"13.2","ts":"1580688000"},{"value":"14.04","ts":"1583280000"},{"value":"12.7","ts":"1585688400"},{"value":"13.9","ts":"1589317200"},{"value":"14.72","ts":"1591045200"},{"value":"14.3","ts":"1593982800"},{"value":"14.4","ts":"1596488400"},{"value":"14.24","ts":"1599080400"},{"value":"14.12","ts":"1601586000"},{"value":"12.96","ts":"1604264400"},{"value":"13.92","ts":"1606856400"},{"value":"13.88","ts":"1609707600"},{"value":"15","ts":"1612299600"},{"value":"14.08","ts":"1614805200"},{"value":"14.16","ts":"1617570000"},{"value":"13.7","ts":"1620162000"},{"value":"13.8","ts":"1622667600"},{"value":"13.92","ts":"1625173200"},{"value":"13.7","ts":"1627938000"},{"value":"13.76","ts":"1630875600"},{"value":"22","ts":"1633294800"},{"value":"17.7","ts":"1635714000"},{"value":"15.88","ts":"1638478800"},{"value":"16.12","ts":"1641157200"},{"value":"15.46","ts":"1643662800"},{"value":"11.96","ts":"1648414800"},{"value":"14.38","ts":"1648760400"},{"value":"10.3","ts":"1651611600"},{"value":"10.26","ts":"1654203600"},{"value":"10.04","ts":"1656882000"},{"value":"9.88","ts":"1659301200"},{"value":"10.32","ts":"1662066000"},{"value":"9.02","ts":"1664830800"},{"value":"9.08","ts":"1667260800"},{"value":"8.74","ts":"1670198400"},{"value":"8.86","ts":"1672704000"},{"value":"10.9","ts":"1675641600"},{"value":"11.32","ts":"1678060800"},{"value":"13.26","ts":"1680555600"},{"volume":"13.3","open":"13.3","close":"13.3","value":"13.3","low":"13.3","high":"13.3","ts":"1682974800"},{"volume":"13.82","open":"13.82","close":"13.82","value":"13.82","low":"13.82","high":"13.82","ts":"1685912400"},{"volume":"600","open":"18.26","close":"18.26","value":"18.26","low":"18.26","high":"18.26","ts":"1688331600"},{"volume":"6000","open":"17.62","close":"17.62","value":"17.62","low":"17.62","high":"17.62","ts":"1691096400"},{"volume":"1000","open":"18.64","close":"18.64","value":"18.64","low":"18.64","high":"18.64","ts":"1693515600"},{"volume":"200","open":"19.72","close":"19.72","value":"19.72","low":"19.72","high":"19.72","ts":"1696280400"},{"volume":"200","open":"17.84","close":"17.84","value":"17.84","low":"17.84","high":"17.84","ts":"1699218000"},{"volume":"100","open":"16.52","close":"16.52","value":"16.52","low":"16.52","high":"16.52","ts":"1701637200"},{"volume":"800","open":"16.52","close":"16.54","value":"16.54","low":"16.42","high":"16.54","ts":"1704229200"},{"volume":"600","open":"17.82","close":"17.84","value":"17.84","low":"17.82","high":"17.84","ts":"1707080400"},{"volume":"100","open":"17.12","close":"17.12","value":"17.12","low":"17.12","high":"17.12","ts":"1709240400"},{"volume":"100","open":"17.24","close":"17.24","value":"17.24","low":"17.24","high":"17.24","ts":"1712005200"},{"volume":"500","open":"17.14","close":"17.14","value":"17.14","low":"17.14","high":"17.14","ts":"1714942800"},{"volume":"600","open":"14.36","close":"14.42","value":"14.42","low":"14.36","high":"14.42","ts":"1717362000"},{"volume":"400","open":"13.94","close":"13.94","value":"13.94","low":"13.94","high":"13.94","ts":"1719781200"},{"volume":"200","open":"13.34","close":"13.34","value":"13.34","low":"13.34","high":"13.34","ts":"1722546000"},{"volume":"200","open":"11.66","close":"11.64","value":"11.64","low":"11.64","high":"11.66","ts":"1725310800"},{"volume":"100","open":"12.9","close":"12.9","value":"12.9","low":"12.9","high":"12.9","ts":"1727730000"},{"volume":"200","open":"11.94","close":"11.94","value":"11.94","low":"11.94","high":"11.94","ts":"1730494800"},{"volume":"3300","open":"10.98","close":"10.82","value":"10.82","low":"10.72","high":"10.98","ts":"1733173200"},{"volume":"39400","open":"11.24","close":"11.54","value":"11.54","low":"11.04","high":"11.92","ts":"1735851600"},{"volume":"38400","open":"12.36","close":"11.78","value":"11.78","low":"11.64","high":"12.36","ts":"1738616400"},{"volume":"15900","open":"12.84","close":"12.46","value":"12.46","low":"12.44","high":"12.9","ts":"1740949200"},{"volume":"34400","open":"11.66","close":"11.68","value":"11.68","low":"11.54","high":"11.72","ts":"1743454800"},{"volume":"4300","open":"10.5","close":"10.64","value":"10.64","low":"10.5","high":"10.76","ts":"1746133200"},{"volume":"39500","open":"9.76","close":"9.9","value":"9.9","low":"9.74","high":"10.02","ts":"1748811600"},{"volume":"25300","open":"9.92","close":"10.1","value":"10.1","low":"9.92","high":"10.1","ts":"1751317200"},{"volume":"4500","open":"10.84","close":"10.7","value":"10.7","low":"10.66","high":"10.88","ts":"1753995600"},{"volume":"19700","open":"11.06","close":"11.04","value":"11.04","low":"11.04","high":"11.06","ts":"1756674000"},{"volume":"132300","open":"10.06","close":"10.1","value":"10.1","low":"9.98","high":"10.44","ts":"1759266000"},{"volume":"103900","open":"9.46","close":"9.66","value":"9.66","low":"9.46","high":"10","ts":"1761944400"},{"volume":"29400","open":"9.44","close":"9.48","value":"9.48","low":"9.36","high":"9.48","ts":"1764536400"},{"volume":"8400","open":"9.38","close":"9.4","value":"9.4","low":"9.22","high":"9.4","ts":"1767560400"},{"volume":"800","open":"11.68","close":"11.66","value":"11.66","low":"11.52","high":"11.68","ts":"1769893200"},{"volume":"91900","open":"13.78","close":"13.78","value":"13.78","low":"13.54","high":"13.78","ts":"1772312400"}]}],"initialActiveTab":"month","assetName":"Славнефть-ЯНОС, привилегированная акция","ticker":"JNOSP","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 573 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4580,4597,4543.5,4563.5,4574.5,4593,4553.5,4568,4552,4543,4520.5,4524.5,4529,4510,4523.5,4534.5,4617.5,4600,4643.5,4561,4564.5,4573],"halfYearValue":[4296,4296,4108.5,4108.5,3825,3825,4008,4008,4008,4157,4157,4278,4278,4414.5,4414.5,4414.5,4735.5,4735.5,4827.5,4827.5,4573,4573],"allTimeValue":[4148.5,4031,4014,4671,4673.5,4069,4155,4040.5,3979,4168.5,4415.5,4394,4296,4108.5,3825,4008,4157,4278,4414.5,4735.5,4827.5,4573],"monthValue":[4596,4531,4708,4743.5,4846.5,4874.5,4827.5,4795.5,4790.5,4799.5,4803.5,4806,4810.5,4796,4749.5,4744.5,4557.5,4564,4552,4526.5,4578.5,4573],"yearValue":[4564.5,4357,4286,3940.5,4040.5,4169,4145,4167.5,4247,4374.5,4282.5,4210,3764,4169.5,4064,4103,4272,4555.5,4650.5,4695,4799.5,4573],"dayValue":[4608.5,4614,4609,4615,4662.5,4663,4664.5,4651,4649.5,4635.5,4606.5,4578.5,4560.5,4559,4548.5,4556.5,4559,4566.5,4561,4565,4577.5,4573],"quarterValue":[4157,4157,4157,4278,4278,4278,4278,4414.5,4414.5,4414.5,4414.5,4735.5,4735.5,4735.5,4735.5,4827.5,4827.5,4827.5,4827.5,4573,4573,4573]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−5,50 ₽","relativeDelta":"−0,12%","direction":"negative"},"weekDelta":{"absoluteDelta":"−7 ₽","relativeDelta":"−0,15%","direction":"negative"},"monthDelta":{"absoluteDelta":"−23 ₽","relativeDelta":"−0,5%","direction":"negative"},"yearDelta":{"absoluteDelta":"8,50 ₽","relativeDelta":"0,19%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"424,50 ₽","relativeDelta":"10,23%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"130,17 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[128.89,129.73,128.26,128.18,127.6,128.31,127.4,128.05,128.49,128.73,130.03,131.64,131.98,136.21,134.2,134.84,131.22,131.28,130.46,130.49,130.16,130.17],"halfYearValue":[132.57,132.57,132.57,132.57,119.14,119.14,119.14,119.14,119.14,119.14,119.14,125.29,125.29,125.29,125.29,125.29,125.29,125.29,130.17,130.17,130.17,130.17],"allTimeValue":[275.36,312.32,137.62,171.62,176,132.62,130.31,159.03,123.5,162.42,182.9,337.62,206,166.34,164.83,138.76,132.91,127.17,132.57,119.14,125.29,130.17],"monthValue":[125.33,124.14,124.76,125.2,127.5,126.74,126.18,125.7,125.93,127.85,127.87,126.89,127.1,127.03,128.68,129.83,128.49,127.5,128.49,132.17,130.27,130.17],"yearValue":[170.42,143.99,135.95,138.89,143.26,129.48,125.13,119.67,126.5,140.26,135.88,126.19,116.43,124.74,117.12,127.06,130.3,127.65,123.14,126.8,125.74,130.17],"dayValue":[130.62,131.08,131.55,132.38,130.94,131,130.38,130.93,130.98,130.67,130.99,130.85,130.26,129.74,129.63,129.88,129.28,129.97,130.12,130.73,130.19,130.17],"quarterValue":[119.14,119.14,119.14,119.14,119.14,119.14,125.29,125.29,125.29,125.29,125.29,125.29,125.29,125.29,125.29,125.29,130.17,130.17,130.17,130.17,130.17,130.17]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,10 ₽","relativeDelta":"−0,08%","direction":"negative"},"weekDelta":{"absoluteDelta":"1,28 ₽","relativeDelta":"0,99%","direction":"positive"},"monthDelta":{"absoluteDelta":"4,84 ₽","relativeDelta":"3,86%","direction":"positive"},"yearDelta":{"absoluteDelta":"−40,25 ₽","relativeDelta":"−23,62%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−145,19 ₽","relativeDelta":"−52,73%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 395,4 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3397.2,3405,3390,3382.2,3383.8,3387.2,3412.4,3412.6,3414.6,3417.2,3384.8,3383.4,3379.6,3374.8,3382.8,3382.6,3416.8,3427.4,3442.8,3410,3385,3395.4],"halfYearValue":[3327.4,3327.4,3327.4,3131,3131,3131,3131,3107,3107,3107,3107,3247.4,3247.4,3247.4,3247.4,3355.6,3355.6,3355.6,3355.6,3395.4,3395.4,3395.4],"allTimeValue":[1200,2165,6565,3040.5,2717,2701,3226.5,3421.5,3100,2523.5,3176,3613.8,3284.4,3195,3216,3330,3327.4,3131,3107,3247.4,3355.6,3395.4],"monthValue":[3291.6,3296.8,3334.4,3338,3377,3491.8,3528.8,3512.8,3508.8,3518,3522,3505.4,3504,3463.6,3437.2,3446,3383.2,3378,3414.6,3376.8,3389,3395.4],"yearValue":[3419.8,3255.4,3190,3006.8,3145.8,3299,3160.2,3182.4,3306.2,3315,3376,3183.4,3078,3153.6,2963.4,3075.2,3268.6,3253.6,3289.8,3340,3506,3395.4],"dayValue":[3422.6,3425,3432.6,3437.2,3447.6,3446,3442.4,3441,3442,3434.8,3441.2,3410.4,3402.2,3398.8,3402.6,3383.2,3384,3382.4,3387,3383.6,3389,3395.4],"quarterValue":[3107,3107,3107,3107,3247.4,3247.4,3247.4,3247.4,3247.4,3247.4,3247.4,3355.6,3355.6,3355.6,3355.6,3355.6,3355.6,3355.6,3395.4,3395.4,3395.4,3395.4]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"6,40 ₽","relativeDelta":"0,19%","direction":"positive"},"weekDelta":{"absoluteDelta":"−1,80 ₽","relativeDelta":"−0,05%","direction":"negative"},"monthDelta":{"absoluteDelta":"103,80 ₽","relativeDelta":"3,15%","direction":"positive"},"yearDelta":{"absoluteDelta":"−24,40 ₽","relativeDelta":"−0,71%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 195,40 ₽","relativeDelta":"182,95%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"73,12 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[70.71,71.35,71.57,70.97,70.84,70.88,71.24,70.93,70.79,71.32,71.6,71.27,71.48,72.8,73.07,73.85,73.72,73.78,73.46,73.54,73.09,73.12],"halfYearValue":[79.72,79.72,79.72,79.72,66.02,66.02,66.02,66.02,66.02,66.02,66.02,71.28,71.28,71.28,71.28,71.28,71.28,71.28,73.12,73.12,73.12,73.12],"allTimeValue":[114,865.99,693.7,201.5,60.6,63.9,58.31,149.1,81.97,66.5,152.2,112.79,162.78,311.65,108.03,115.7,89.4,86.17,79.72,66.02,71.28,73.12],"monthValue":[73.3,73.38,74.64,74.61,75.85,74.59,74.8,74.5,74.73,74.79,74.95,74.27,74.22,73.53,73.11,73.29,70.71,70.84,70.79,71.41,73.26,73.12],"yearValue":[117.05,111.65,98.79,89.29,90.78,91.76,82.94,86.79,87.7,90.87,81.58,79.61,67.07,72.44,66.11,70.77,77.97,75.04,74.01,74.16,74.82,73.12],"dayValue":[73.78,73.77,73.96,73.62,73.35,73.28,73.31,73.85,73.92,73.73,73.65,73.6,73.34,73.45,73.29,73.09,73.18,73.24,73.11,73.27,73.26,73.12],"quarterValue":[66.02,66.02,66.02,66.02,66.02,66.02,71.28,71.28,71.28,71.28,71.28,71.28,71.28,71.28,71.28,71.28,73.12,73.12,73.12,73.12,73.12,73.12]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,14 ₽","relativeDelta":"−0,19%","direction":"negative"},"weekDelta":{"absoluteDelta":"2,41 ₽","relativeDelta":"3,41%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,18 ₽","relativeDelta":"−0,25%","direction":"negative"},"yearDelta":{"absoluteDelta":"−43,93 ₽","relativeDelta":"−37,53%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−40,88 ₽","relativeDelta":"−35,86%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"315,38 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[312.1,312.15,311.32,311.41,311.45,312.55,314.7,315.15,314.68,315.68,314.7,314.47,314.68,314.49,315.75,315.94,316.89,316.87,318.3,315.75,314.84,315.38],"halfYearValue":[309.98,309.98,309.98,309.98,290.02,290.02,290.02,290.02,290.02,290.02,290.02,299.7,299.7,299.7,299.7,299.7,299.7,299.7,315.38,315.38,315.38,315.38],"allTimeValue":[49.65,93.79,36.09,100.66,96,91.3,58.6,120.96,188.77,209.36,226.1,344.39,125.1,243.33,307.1,283.53,299.81,313.56,309.98,290.02,299.7,315.38],"monthValue":[301.67,301.81,305.76,305.2,308.55,311,313.4,313.14,314,313.54,314.16,316.15,317.53,315.63,314.05,315,311.83,311.1,314.68,314.14,314.8,315.38],"yearValue":[319.69,303.89,301.49,299.96,311.15,317.96,311.37,310.09,308.93,318.73,310.04,303.97,286.4,300.91,294.27,306.7,307.19,302.63,303.62,303.86,313.79,315.38],"dayValue":[316.8,316.62,317.78,317.34,318.7,318.19,318.3,318.19,318.19,317.7,317.32,316.06,315.51,314.58,314.48,314.28,314.9,314.54,314.7,314.86,314.8,315.38],"quarterValue":[290.02,290.02,290.02,290.02,290.02,290.02,299.7,299.7,299.7,299.7,299.7,299.7,299.7,299.7,299.7,299.7,315.38,315.38,315.38,315.38,315.38,315.38]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,58 ₽","relativeDelta":"0,18%","direction":"positive"},"weekDelta":{"absoluteDelta":"3,28 ₽","relativeDelta":"1,05%","direction":"positive"},"monthDelta":{"absoluteDelta":"13,71 ₽","relativeDelta":"4,54%","direction":"positive"},"yearDelta":{"absoluteDelta":"−4,31 ₽","relativeDelta":"−1,35%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"265,73 ₽","relativeDelta":"535,21%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"07:40","dateInfo":"11.03.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"15,24 ₽","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 07:40, дата 11.03.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/JNOS.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7914","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,08 ₽","relativeDelta":"−0,52%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,88 ₽","relativeDelta":"−10,98%","direction":"negative"},"monthDelta":{"absoluteDelta":"1,74 ₽","relativeDelta":"12,89%","direction":"positive"},"yearDelta":{"absoluteDelta":"2,72 ₽","relativeDelta":"21,73%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"7,09 ₽","relativeDelta":"86,99%","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":"1Q1dD0+TYrbNKi4Hmd93ig==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6udfw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"6udf3":{"state":{"items":[{"subtitle":"494 предложения от 86 банков","text":"494 предложения 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=1773205243253251-13855241462763276133-balancer-l7leveler-kubr-yp-vla-40-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/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_rMMe1NvDtuquOScGvQML/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/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6udfw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"6udf4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки JNOSP","subtype":"rsya_finance_main","nonceId":"1Q1dD0+TYrbNKi4Hmd93ig==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1773205243253251-13855241462763276133-balancer-l7leveler-kubr-yp-vla-40-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6udfw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"6udf5":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Ричмонд","title":"Ричмонд","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Ричмонд","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%20JNOSP&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":"6udfw07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}