Акции Славнефть-ЯНОС, привилегированная акция (JNOSP)
Стоимость акции Славнефти-ЯНОС, привилегированной акции (JNOSP) за последний месяц выросла на 2,72 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
JNOSPСлавнефть-ЯНОС, привилегированная акцияБиржа MOEX, время открытия 23:50, дата 15.04.2026
{"4jvi0":{"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%3D66751","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%3D66751&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 AI","url":"//yandex.ru/alice","params":{"reqid":"1776310231503518-17215714178447609023-balancer-l7leveler-kubr-yp-vla-49-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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки JNOSP","reqid":"1776310231503518-17215714178447609023-balancer-l7leveler-kubr-yp-vla-49-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки JNOSP\"}","counters":{"type":"b","data":{"$header":"4jviz000","logo":"4jviz001","advanced-search":"4jviz002","login":"4jviz004","usermenu":"4jviz005","market-cart":"4jviz007","more-button":"4jviz008","cbir":"4jviz009","clear":"4jviz00a","submit":"4jviz00b","alice":"4jviz00c","favorites":"4jviz00d","weather-informer":"4jviz00e","$navigation":"4jviz00f","item":"4jviz01i","tab-search":"4jviz011","tab-alice_chat":"4jviz013","tab-finance":"4jviz015","tab-images":"4jviz017","tab-video":"4jviz019","tab-maps":"4jviz01b","tab-shopping":"4jviz01d","tab-realty":"4jviz01f","tab-translate":"4jviz01h","tab-all":"4jviz01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"325761111776310226"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4jviw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"4jvi1":{"state":{"title":"Акции Славнефть-ЯНОС, привилегированная акция (JNOSP)","subtitle":"Стоимость акции Славнефти-ЯНОС, привилегированной акции (JNOSP) за последний месяц выросла на 2,72 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4jviw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"4jvi2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"16900","open":"21.52","close":"21.54","value":"21.54","low":"21.18","high":"21.54","ts":"1776199500"},{"volume":"4900","open":"21.06","close":"21.08","value":"21.08","low":"21.02","high":"21.08","ts":"1776225600"},{"volume":"400","open":"21.14","close":"21.14","value":"21.14","low":"21.14","high":"21.14","ts":"1776225900"},{"volume":"2200","open":"20.9","close":"20.8","value":"20.8","low":"20.8","high":"20.9","ts":"1776226200"},{"volume":"4300","open":"20.74","close":"20.7","value":"20.7","low":"20.7","high":"20.74","ts":"1776226500"},{"volume":"40000","open":"20.92","close":"21.02","value":"21.02","low":"20.92","high":"21.02","ts":"1776226800"},{"volume":"500","open":"21.04","close":"21.18","value":"21.18","low":"21.04","high":"21.18","ts":"1776227100"},{"volume":"1000","open":"21.18","close":"21.18","value":"21.18","low":"21.18","high":"21.18","ts":"1776227400"},{"volume":"18600","open":"21.48","close":"21.7","value":"21.7","low":"21.48","high":"21.7","ts":"1776227700"},{"volume":"200","open":"21.66","close":"21.66","value":"21.66","low":"21.66","high":"21.66","ts":"1776228000"},{"volume":"1000","open":"21.64","close":"21.66","value":"21.66","low":"21.64","high":"21.66","ts":"1776228300"},{"volume":"1700","open":"21.68","close":"21.66","value":"21.66","low":"21.66","high":"21.68","ts":"1776228600"},{"volume":"1000","open":"21.66","close":"21.66","value":"21.66","low":"21.66","high":"21.66","ts":"1776228900"},{"volume":"2600","open":"21.52","close":"21.52","value":"21.52","low":"21.52","high":"21.52","ts":"1776229200"},{"volume":"1500","open":"21.5","close":"21.5","value":"21.5","low":"21.5","high":"21.5","ts":"1776229500"},{"volume":"1000","open":"21.58","close":"21.5","value":"21.5","low":"21.5","high":"21.58","ts":"1776230100"},{"volume":"2000","open":"21.62","close":"21.62","value":"21.62","low":"21.62","high":"21.62","ts":"1776230400"},{"volume":"100","open":"21.64","close":"21.64","value":"21.64","low":"21.64","high":"21.64","ts":"1776230700"},{"volume":"100","open":"21.52","close":"21.52","value":"21.52","low":"21.52","high":"21.52","ts":"1776231000"},{"volume":"4600","open":"21.44","close":"21.5","value":"21.5","low":"21.44","high":"21.5","ts":"1776231600"},{"volume":"100","open":"21.5","close":"21.5","value":"21.5","low":"21.5","high":"21.5","ts":"1776231900"},{"volume":"300","open":"21.5","close":"21.5","value":"21.5","low":"21.5","high":"21.5","ts":"1776232200"},{"volume":"500","open":"21.46","close":"21.46","value":"21.46","low":"21.46","high":"21.46","ts":"1776232500"},{"volume":"100","open":"21.46","close":"21.46","value":"21.46","low":"21.46","high":"21.46","ts":"1776232800"},{"volume":"500","open":"21.36","close":"21.36","value":"21.36","low":"21.36","high":"21.36","ts":"1776233400"},{"volume":"1000","open":"21.3","close":"21.3","value":"21.3","low":"21.3","high":"21.3","ts":"1776233700"},{"volume":"100","open":"21.36","close":"21.36","value":"21.36","low":"21.36","high":"21.36","ts":"1776234300"},{"volume":"500","open":"21.36","close":"21.36","value":"21.36","low":"21.36","high":"21.36","ts":"1776235200"},{"volume":"1100","open":"21.22","close":"21.18","value":"21.18","low":"21.18","high":"21.22","ts":"1776235500"},{"volume":"1400","open":"20.98","close":"20.98","value":"20.98","low":"20.98","high":"20.98","ts":"1776236100"},{"volume":"30100","open":"20.86","close":"20.5","value":"20.5","low":"20.5","high":"20.86","ts":"1776236700"},{"volume":"600","open":"20.88","close":"20.94","value":"20.94","low":"20.86","high":"20.94","ts":"1776237000"},{"volume":"100","open":"20.72","close":"20.72","value":"20.72","low":"20.72","high":"20.72","ts":"1776237300"},{"volume":"1000","open":"20.94","close":"20.94","value":"20.94","low":"20.94","high":"20.94","ts":"1776238200"},{"volume":"300","open":"20.96","close":"20.96","value":"20.96","low":"20.96","high":"20.96","ts":"1776238500"},{"volume":"200","open":"20.96","close":"20.78","value":"20.78","low":"20.78","high":"20.96","ts":"1776238800"},{"volume":"200","open":"20.92","close":"20.92","value":"20.92","low":"20.92","high":"20.92","ts":"1776239100"},{"volume":"5800","open":"20.92","close":"20.72","value":"20.72","low":"20.72","high":"20.92","ts":"1776239400"},{"volume":"1800","open":"20.82","close":"20.82","value":"20.82","low":"20.82","high":"20.82","ts":"1776239700"},{"volume":"100","open":"20.74","close":"20.74","value":"20.74","low":"20.74","high":"20.74","ts":"1776240300"},{"volume":"400","open":"20.74","close":"20.74","value":"20.74","low":"20.74","high":"20.74","ts":"1776240900"},{"volume":"900","open":"20.74","close":"20.74","value":"20.74","low":"20.74","high":"20.74","ts":"1776241200"},{"volume":"2900","open":"21.02","close":"21","value":"21","low":"21","high":"21.02","ts":"1776241500"},{"volume":"1100","open":"21.02","close":"21.02","value":"21.02","low":"21.02","high":"21.04","ts":"1776241800"},{"volume":"100","open":"21.02","close":"21.02","value":"21.02","low":"21.02","high":"21.02","ts":"1776242100"},{"volume":"100","open":"21.04","close":"21.04","value":"21.04","low":"21.04","high":"21.04","ts":"1776242400"},{"volume":"200","open":"21.04","close":"21.04","value":"21.04","low":"21.04","high":"21.04","ts":"1776242700"},{"volume":"100","open":"21","close":"21","value":"21","low":"21","high":"21","ts":"1776243000"},{"volume":"200","open":"21.06","close":"21.06","value":"21.06","low":"21.06","high":"21.06","ts":"1776244500"},{"volume":"5300","open":"21.06","close":"21.06","value":"21.06","low":"21.06","high":"21.06","ts":"1776244800"},{"volume":"3000","open":"21.1","close":"21.1","value":"21.1","low":"21.1","high":"21.1","ts":"1776245100"},{"volume":"1900","open":"21.1","close":"21.1","value":"21.1","low":"21.1","high":"21.1","ts":"1776245700"},{"volume":"400","open":"21.1","close":"21.1","value":"21.1","low":"21.1","high":"21.1","ts":"1776246000"},{"volume":"700","open":"21.18","close":"21.18","value":"21.18","low":"21.18","high":"21.18","ts":"1776246300"},{"volume":"600","open":"21.12","close":"21.06","value":"21.06","low":"21.06","high":"21.12","ts":"1776246600"},{"volume":"100","open":"21.04","close":"21.04","value":"21.04","low":"21.04","high":"21.04","ts":"1776246900"},{"volume":"400","open":"21.1","close":"21.1","value":"21.1","low":"21.1","high":"21.1","ts":"1776247800"},{"volume":"400","open":"21.22","close":"21.3","value":"21.3","low":"21.22","high":"21.3","ts":"1776248100"},{"volume":"300","open":"21.3","close":"21.36","value":"21.36","low":"21.3","high":"21.36","ts":"1776248700"},{"volume":"100","open":"21.36","close":"21.36","value":"21.36","low":"21.36","high":"21.36","ts":"1776249000"},{"volume":"3300","open":"21.36","close":"21.36","value":"21.36","low":"21.36","high":"21.36","ts":"1776249300"},{"volume":"100","open":"21.36","close":"21.36","value":"21.36","low":"21.36","high":"21.36","ts":"1776249600"},{"volume":"1100","open":"21.26","close":"21.34","value":"21.34","low":"21.16","high":"21.34","ts":"1776249900"},{"volume":"100","open":"21.36","close":"21.36","value":"21.36","low":"21.36","high":"21.36","ts":"1776250500"},{"volume":"100","open":"21.26","close":"21.26","value":"21.26","low":"21.26","high":"21.26","ts":"1776250800"},{"volume":"200","open":"21.26","close":"21.26","value":"21.26","low":"21.26","high":"21.26","ts":"1776252600"},{"volume":"10100","open":"21.26","close":"21.38","value":"21.38","low":"21.26","high":"21.38","ts":"1776253200"},{"volume":"100","open":"21.36","close":"21.36","value":"21.36","low":"21.36","high":"21.36","ts":"1776253500"},{"volume":"100","open":"21.38","close":"21.38","value":"21.38","low":"21.38","high":"21.38","ts":"1776253800"},{"volume":"100","open":"21.38","close":"21.38","value":"21.38","low":"21.38","high":"21.38","ts":"1776254700"},{"volume":"100","open":"21.38","close":"21.38","value":"21.38","low":"21.38","high":"21.38","ts":"1776255000"},{"volume":"300","open":"21.18","close":"21.18","value":"21.18","low":"21.18","high":"21.18","ts":"1776255300"},{"volume":"700","open":"21.16","close":"21.14","value":"21.14","low":"21.14","high":"21.16","ts":"1776255600"},{"volume":"1700","open":"21.32","close":"21.32","value":"21.32","low":"21.32","high":"21.32","ts":"1776255900"},{"volume":"500","open":"21.16","close":"21.14","value":"21.14","low":"21.14","high":"21.16","ts":"1776256500"},{"volume":"900","open":"21.14","close":"21.14","value":"21.14","low":"21.14","high":"21.14","ts":"1776256800"},{"volume":"5100","open":"21.14","close":"21.14","value":"21.14","low":"21.14","high":"21.14","ts":"1776257100"},{"volume":"3800","open":"21.12","close":"21.1","value":"21.1","low":"21.1","high":"21.12","ts":"1776257700"},{"volume":"1700","open":"21.1","close":"21.1","value":"21.1","low":"21.1","high":"21.1","ts":"1776258000"},{"volume":"17200","open":"21.2","close":"21.04","value":"21.04","low":"21.04","high":"21.2","ts":"1776258300"},{"volume":"2400","open":"21.04","close":"21.04","value":"21.04","low":"21.04","high":"21.04","ts":"1776258600"},{"volume":"100","open":"21.04","close":"21.04","value":"21.04","low":"21.04","high":"21.04","ts":"1776258900"},{"volume":"1400","open":"21","close":"20.98","value":"20.98","low":"20.98","high":"21","ts":"1776259200"},{"volume":"100","open":"20.96","close":"20.96","value":"20.96","low":"20.96","high":"20.96","ts":"1776259500"},{"volume":"4000","open":"20.9","close":"20.9","value":"20.9","low":"20.9","high":"20.9","ts":"1776259800"},{"volume":"3300","open":"20.96","close":"20.96","value":"20.96","low":"20.96","high":"20.96","ts":"1776260100"},{"volume":"100","open":"20.98","close":"20.98","value":"20.98","low":"20.98","high":"20.98","ts":"1776260400"},{"volume":"4400","open":"21","close":"21.06","value":"21.06","low":"21","high":"21.06","ts":"1776260700"},{"volume":"2100","open":"20.88","close":"20.92","value":"20.92","low":"20.88","high":"21.06","ts":"1776261000"},{"volume":"100","open":"21.06","close":"21.06","value":"21.06","low":"21.06","high":"21.06","ts":"1776261300"},{"volume":"200","open":"21.06","close":"21.06","value":"21.06","low":"21.06","high":"21.06","ts":"1776261600"},{"volume":"1900","open":"20.9","close":"20.88","value":"20.88","low":"20.88","high":"20.9","ts":"1776261900"},{"volume":"100","open":"20.86","close":"20.86","value":"20.86","low":"20.86","high":"20.86","ts":"1776262200"},{"volume":"100","open":"20.86","close":"20.86","value":"20.86","low":"20.86","high":"20.86","ts":"1776262500"},{"volume":"100","open":"21","close":"21","value":"21","low":"21","high":"21","ts":"1776262800"},{"volume":"100","open":"20.86","close":"20.86","value":"20.86","low":"20.86","high":"20.86","ts":"1776263400"},{"volume":"1400","open":"21.02","close":"21.02","value":"21.02","low":"21.02","high":"21.02","ts":"1776264000"},{"volume":"100","open":"21.02","close":"21.02","value":"21.02","low":"21.02","high":"21.02","ts":"1776264300"},{"volume":"500","open":"21.02","close":"21.02","value":"21.02","low":"21.02","high":"21.02","ts":"1776264600"},{"volume":"100","open":"21.06","close":"21.06","value":"21.06","low":"21.06","high":"21.06","ts":"1776264900"},{"volume":"1200","open":"21.06","close":"21.06","value":"21.06","low":"21.06","high":"21.06","ts":"1776265200"},{"volume":"6800","open":"21.1","close":"21.1","value":"21.1","low":"21.1","high":"21.1","ts":"1776265800"},{"volume":"100","open":"21.1","close":"21.1","value":"21.1","low":"21.1","high":"21.1","ts":"1776267300"},{"volume":"100","open":"21.1","close":"21.1","value":"21.1","low":"21.1","high":"21.1","ts":"1776267600"},{"volume":"100","open":"21.1","close":"21.1","value":"21.1","low":"21.1","high":"21.1","ts":"1776268200"},{"volume":"100","open":"21.1","close":"21.1","value":"21.1","low":"21.1","high":"21.1","ts":"1776268800"},{"volume":"2000","open":"21.1","close":"21.1","value":"21.1","low":"21.1","high":"21.1","ts":"1776269700"},{"volume":"1000","open":"21.1","close":"21.1","value":"21.1","low":"21.1","high":"21.1","ts":"1776270000"},{"volume":"100","open":"21.18","close":"21.18","value":"21.18","low":"21.18","high":"21.18","ts":"1776270600"},{"volume":"700","open":"21.04","close":"21","value":"21","low":"21","high":"21.04","ts":"1776270900"},{"volume":"100","open":"21.22","close":"21.22","value":"21.22","low":"21.22","high":"21.22","ts":"1776271200"},{"volume":"100","open":"21.36","close":"21.36","value":"21.36","low":"21.36","high":"21.36","ts":"1776271500"},{"volume":"100","open":"21.36","close":"21.36","value":"21.36","low":"21.36","high":"21.36","ts":"1776271800"},{"volume":"600","open":"21.18","close":"21.18","value":"21.18","low":"21.18","high":"21.18","ts":"1776272700"},{"volume":"100","open":"21.18","close":"21.18","value":"21.18","low":"21.18","high":"21.18","ts":"1776273000"},{"volume":"300","open":"21.18","close":"21.28","value":"21.28","low":"21.18","high":"21.28","ts":"1776273300"},{"volume":"400","open":"21.3","close":"21.3","value":"21.3","low":"21.3","high":"21.3","ts":"1776273600"},{"volume":"4100","open":"21.28","close":"21.3","value":"21.3","low":"21.28","high":"21.3","ts":"1776276000"},{"volume":"400","open":"21.3","close":"21.3","value":"21.3","low":"21.3","high":"21.3","ts":"1776276300"},{"volume":"1300","open":"21.3","close":"21.3","value":"21.3","low":"21.3","high":"21.3","ts":"1776276600"},{"volume":"100","open":"21.2","close":"21.2","value":"21.2","low":"21.2","high":"21.2","ts":"1776276900"},{"volume":"100","open":"21.32","close":"21.32","value":"21.32","low":"21.32","high":"21.32","ts":"1776277500"},{"volume":"700","open":"21.32","close":"21.32","value":"21.32","low":"21.32","high":"21.32","ts":"1776277800"},{"volume":"100","open":"21.3","close":"21.3","value":"21.3","low":"21.3","high":"21.3","ts":"1776278400"},{"volume":"200","open":"21.32","close":"21.32","value":"21.32","low":"21.32","high":"21.32","ts":"1776278700"},{"volume":"200","open":"21.2","close":"21.18","value":"21.18","low":"21.18","high":"21.2","ts":"1776280200"},{"volume":"400","open":"21.16","close":"21.16","value":"21.16","low":"21.16","high":"21.16","ts":"1776280500"},{"volume":"600","open":"21.04","close":"21.04","value":"21.04","low":"21.04","high":"21.06","ts":"1776280800"},{"volume":"3600","open":"20.92","close":"20.96","value":"20.96","low":"20.92","high":"20.96","ts":"1776281100"},{"volume":"200","open":"21.12","close":"21.14","value":"21.14","low":"21.12","high":"21.14","ts":"1776282900"},{"volume":"300","open":"21.12","close":"21.12","value":"21.12","low":"21.12","high":"21.12","ts":"1776283200"},{"volume":"1200","open":"21","close":"20.96","value":"20.96","low":"20.96","high":"21","ts":"1776283500"},{"volume":"400","open":"20.96","close":"20.94","value":"20.94","low":"20.94","high":"20.96","ts":"1776283800"},{"volume":"100","open":"21.1","close":"21.1","value":"21.1","low":"21.1","high":"21.1","ts":"1776284400"},{"volume":"100","open":"21.1","close":"21.1","value":"21.1","low":"21.1","high":"21.1","ts":"1776284700"},{"volume":"1000","open":"21.12","close":"21.16","value":"21.16","low":"21.1","high":"21.16","ts":"1776285000"},{"volume":"900","open":"20.98","close":"20.94","value":"20.94","low":"20.94","high":"20.98","ts":"1776285300"},{"volume":"5600","open":"21.16","close":"21.22","value":"21.22","low":"21.16","high":"21.22","ts":"1776285900"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"900","open":"21.46","close":"21.48","value":"21.48","low":"21.46","high":"21.48","ts":"1775678400"},{"volume":"500","open":"21.32","close":"21.32","value":"21.32","low":"21.32","high":"21.32","ts":"1775703600"},{"volume":"500","open":"21.42","close":"21.38","value":"21.38","low":"21.38","high":"21.42","ts":"1775707200"},{"volume":"500","open":"21.08","close":"21.08","value":"21.08","low":"21.08","high":"21.08","ts":"1775710800"},{"volume":"2400","open":"21.08","close":"21.3","value":"21.3","low":"21.06","high":"21.3","ts":"1775714400"},{"volume":"1400","open":"21.5","close":"21.52","value":"21.52","low":"21.5","high":"21.52","ts":"1775718000"},{"volume":"1300","open":"21.8","close":"21.8","value":"21.8","low":"21.8","high":"21.8","ts":"1775721600"},{"volume":"100","open":"21.9","close":"21.9","value":"21.9","low":"21.9","high":"21.9","ts":"1775725200"},{"volume":"300","open":"22.34","close":"22.34","value":"22.34","low":"22.34","high":"22.34","ts":"1775728800"},{"volume":"700","open":"23","close":"23.02","value":"23.02","low":"23","high":"23.02","ts":"1775732400"},{"volume":"100","open":"22.66","close":"22.66","value":"22.66","low":"22.66","high":"22.66","ts":"1775736000"},{"volume":"1000","open":"22.18","close":"22.18","value":"22.18","low":"22.18","high":"22.18","ts":"1775739600"},{"volume":"1500","open":"22.42","close":"22.4","value":"22.4","low":"22.4","high":"22.42","ts":"1775743200"},{"volume":"100","open":"21.66","close":"21.66","value":"21.66","low":"21.66","high":"21.66","ts":"1775746800"},{"volume":"7400","open":"21.38","close":"21.14","value":"21.14","low":"21.14","high":"21.38","ts":"1775750400"},{"volume":"1000","open":"20.48","close":"20.48","value":"20.48","low":"20.48","high":"20.48","ts":"1775754000"},{"volume":"100","open":"21.14","close":"21.14","value":"21.14","low":"21.14","high":"21.14","ts":"1775757600"},{"volume":"100","open":"20.8","close":"20.8","value":"20.8","low":"20.8","high":"20.8","ts":"1775761200"},{"volume":"6000","open":"20.44","close":"20.7","value":"20.7","low":"20.44","high":"20.7","ts":"1775764800"},{"volume":"100","open":"20.68","close":"20.68","value":"20.68","low":"20.68","high":"20.68","ts":"1775790000"},{"volume":"1200","open":"20.66","close":"20.66","value":"20.66","low":"20.66","high":"20.66","ts":"1775793600"},{"volume":"1000","open":"21.18","close":"21.2","value":"21.2","low":"21.18","high":"21.2","ts":"1775797200"},{"volume":"100","open":"20.88","close":"20.88","value":"20.88","low":"20.88","high":"20.88","ts":"1775800800"},{"volume":"500","open":"21.02","close":"21.02","value":"21.02","low":"21.02","high":"21.02","ts":"1775804400"},{"volume":"100","open":"20.54","close":"20.54","value":"20.54","low":"20.54","high":"20.54","ts":"1775808000"},{"volume":"200","open":"20.4","close":"20.54","value":"20.54","low":"20.4","high":"20.54","ts":"1775811600"},{"volume":"300","open":"20.16","close":"20.16","value":"20.16","low":"20.16","high":"20.16","ts":"1775815200"},{"volume":"500","open":"20.32","close":"20.32","value":"20.32","low":"20.32","high":"20.32","ts":"1775818800"},{"volume":"100","open":"20.3","close":"20.3","value":"20.3","low":"20.3","high":"20.3","ts":"1775822400"},{"volume":"500","open":"20.34","close":"20.34","value":"20.34","low":"20.34","high":"20.34","ts":"1775826000"},{"volume":"6900","open":"20.1","close":"20.2","value":"20.2","low":"19.8","high":"20.2","ts":"1775829600"},{"volume":"100","open":"20.08","close":"20.08","value":"20.08","low":"20.08","high":"20.08","ts":"1775833200"},{"volume":"200","open":"20.24","close":"20.26","value":"20.26","low":"20.24","high":"20.26","ts":"1775836800"},{"volume":"500","open":"20.22","close":"20.26","value":"20.26","low":"20.22","high":"20.3","ts":"1775840400"},{"volume":"200","open":"20.1","close":"20.08","value":"20.08","low":"20.08","high":"20.1","ts":"1775844000"},{"volume":"200","open":"20.1","close":"19.96","value":"19.96","low":"19.96","high":"20.1","ts":"1775847600"},{"volume":"200","open":"20.14","close":"20.18","value":"20.18","low":"20.14","high":"20.18","ts":"1775851200"},{"volume":"24000","open":"20.48","close":"20.24","value":"20.24","low":"20.24","high":"20.52","ts":"1775890800"},{"volume":"10900","open":"20.26","close":"20.38","value":"20.38","low":"20.14","high":"20.48","ts":"1775894400"},{"volume":"104900","open":"20.14","close":"19.96","value":"19.96","low":"19.34","high":"20.48","ts":"1775898000"},{"volume":"24700","open":"20.14","close":"19.94","value":"19.94","low":"19.74","high":"20.22","ts":"1775901600"},{"volume":"18000","open":"20.1","close":"20.08","value":"20.08","low":"19.82","high":"20.22","ts":"1775905200"},{"volume":"3800","open":"20.2","close":"20.2","value":"20.2","low":"20.08","high":"20.24","ts":"1775908800"},{"volume":"1300","open":"20.2","close":"20.26","value":"20.26","low":"20.06","high":"20.28","ts":"1775912400"},{"volume":"1800","open":"20.26","close":"20.14","value":"20.14","low":"20.14","high":"20.28","ts":"1775916000"},{"volume":"30800","open":"20.16","close":"20.04","value":"20.04","low":"19.64","high":"20.22","ts":"1775919600"},{"volume":"12800","open":"20.52","close":"20.52","value":"20.52","low":"20.52","high":"20.52","ts":"1775973600"},{"volume":"100","open":"20.52","close":"20.52","value":"20.52","low":"20.52","high":"20.52","ts":"1775977200"},{"volume":"500","open":"20.52","close":"20.52","value":"20.52","low":"20.52","high":"20.52","ts":"1775980800"},{"volume":"100","open":"20.52","close":"20.52","value":"20.52","low":"20.52","high":"20.52","ts":"1775984400"},{"volume":"2000","open":"20.52","close":"20.52","value":"20.52","low":"20.52","high":"20.52","ts":"1775988000"},{"volume":"1700","open":"20.52","close":"20.52","value":"20.52","low":"20.52","high":"20.52","ts":"1775991600"},{"volume":"600","open":"20.52","close":"20.52","value":"20.52","low":"20.52","high":"20.52","ts":"1776002400"},{"volume":"600","open":"20.52","close":"20.52","value":"20.52","low":"20.52","high":"20.52","ts":"1776006000"},{"volume":"19600","open":"21.88","close":"21.88","value":"21.88","low":"21.88","high":"21.88","ts":"1776049200"},{"volume":"4400","open":"22.56","close":"22.56","value":"22.56","low":"22.56","high":"22.56","ts":"1776052800"},{"volume":"200","open":"22.56","close":"22.56","value":"22.56","low":"22.56","high":"22.56","ts":"1776056400"},{"volume":"1300","open":"23.3","close":"23.66","value":"23.66","low":"23.3","high":"23.66","ts":"1776060000"},{"volume":"200","open":"23.2","close":"23.22","value":"23.22","low":"23.2","high":"23.22","ts":"1776063600"},{"volume":"8400","open":"23.22","close":"23.16","value":"23.16","low":"23.16","high":"23.22","ts":"1776067200"},{"volume":"60300","open":"23.06","close":"22.58","value":"22.58","low":"22.54","high":"23.06","ts":"1776070800"},{"volume":"100","open":"22.82","close":"22.82","value":"22.82","low":"22.82","high":"22.82","ts":"1776074400"},{"volume":"2000","open":"22.6","close":"22.8","value":"22.8","low":"22.6","high":"22.8","ts":"1776078000"},{"volume":"1400","open":"22.76","close":"22.76","value":"22.76","low":"22.76","high":"22.76","ts":"1776081600"},{"volume":"1200","open":"22.4","close":"22.38","value":"22.38","low":"22.38","high":"22.4","ts":"1776085200"},{"volume":"2500","open":"22.28","close":"22.28","value":"22.28","low":"22.28","high":"22.28","ts":"1776088800"},{"volume":"100","open":"22.34","close":"22.34","value":"22.34","low":"22.34","high":"22.34","ts":"1776092400"},{"volume":"200","open":"22.38","close":"22.38","value":"22.38","low":"22.38","high":"22.38","ts":"1776096000"},{"volume":"1100","open":"22.34","close":"22.34","value":"22.34","low":"22.34","high":"22.34","ts":"1776099600"},{"volume":"100","open":"22.4","close":"22.4","value":"22.4","low":"22.4","high":"22.4","ts":"1776103200"},{"volume":"6500","open":"22.38","close":"22.52","value":"22.52","low":"22.38","high":"22.52","ts":"1776106800"},{"volume":"9700","open":"22.56","close":"22.7","value":"22.7","low":"22.56","high":"22.78","ts":"1776110400"},{"volume":"1900","open":"22.8","close":"22.8","value":"22.8","low":"22.8","high":"22.8","ts":"1776135600"},{"volume":"100","open":"21.68","close":"21.68","value":"21.68","low":"21.68","high":"21.68","ts":"1776139200"},{"volume":"100","open":"22.02","close":"22.02","value":"22.02","low":"22.02","high":"22.02","ts":"1776142800"},{"volume":"300","open":"22.12","close":"22.12","value":"22.12","low":"22.12","high":"22.12","ts":"1776146400"},{"volume":"3200","open":"21.9","close":"21.8","value":"21.8","low":"21.8","high":"21.96","ts":"1776150000"},{"volume":"500","open":"21.78","close":"21.78","value":"21.78","low":"21.78","high":"21.78","ts":"1776153600"},{"volume":"100","open":"21.86","close":"21.86","value":"21.86","low":"21.86","high":"21.86","ts":"1776157200"},{"volume":"300","open":"21.82","close":"21.86","value":"21.86","low":"21.82","high":"21.86","ts":"1776160800"},{"volume":"1000","open":"21.88","close":"21.88","value":"21.88","low":"21.88","high":"21.88","ts":"1776164400"},{"volume":"200","open":"21.92","close":"21.92","value":"21.92","low":"21.92","high":"21.92","ts":"1776168000"},{"volume":"100","open":"21.82","close":"21.82","value":"21.82","low":"21.82","high":"21.82","ts":"1776171600"},{"volume":"600","open":"21.64","close":"21.64","value":"21.64","low":"21.64","high":"21.64","ts":"1776175200"},{"volume":"2200","open":"21.72","close":"21.66","value":"21.66","low":"21.66","high":"21.72","ts":"1776178800"},{"volume":"2000","open":"21.76","close":"21.78","value":"21.78","low":"21.76","high":"21.78","ts":"1776182400"},{"volume":"1000","open":"21.68","close":"21.68","value":"21.68","low":"21.68","high":"21.68","ts":"1776186000"},{"volume":"100","open":"21.7","close":"21.7","value":"21.7","low":"21.7","high":"21.7","ts":"1776189600"},{"volume":"100","open":"21.56","close":"21.56","value":"21.56","low":"21.56","high":"21.56","ts":"1776193200"},{"volume":"16900","open":"21.52","close":"21.54","value":"21.54","low":"21.18","high":"21.54","ts":"1776196800"},{"volume":"1000","open":"21.66","close":"21.66","value":"21.66","low":"21.66","high":"21.66","ts":"1776225600"},{"volume":"500","open":"21.46","close":"21.46","value":"21.46","low":"21.46","high":"21.46","ts":"1776229200"},{"volume":"1400","open":"20.98","close":"20.98","value":"20.98","low":"20.98","high":"20.98","ts":"1776232800"},{"volume":"1800","open":"20.82","close":"20.82","value":"20.82","low":"20.82","high":"20.82","ts":"1776236400"},{"volume":"100","open":"21","close":"21","value":"21","low":"21","high":"21","ts":"1776240000"},{"volume":"100","open":"21.04","close":"21.04","value":"21.04","low":"21.04","high":"21.04","ts":"1776243600"},{"volume":"8600","open":"21.36","close":"21.36","value":"21.36","low":"21.16","high":"21.36","ts":"1776247200"},{"volume":"13200","open":"21.28","close":"21.38","value":"21.38","low":"21.22","high":"21.4","ts":"1776250800"},{"volume":"19300","open":"21.38","close":"21.1","value":"21.1","low":"21.1","high":"21.38","ts":"1776254400"},{"volume":"42200","open":"21.1","close":"21.06","value":"21.06","low":"20.88","high":"21.2","ts":"1776258000"},{"volume":"5400","open":"21.06","close":"21.06","value":"21.06","low":"20.86","high":"21.06","ts":"1776261600"},{"volume":"17400","open":"20.94","close":"21.1","value":"21.1","low":"20.92","high":"21.1","ts":"1776265200"},{"volume":"9500","open":"21.1","close":"21.36","value":"21.36","low":"21","high":"21.36","ts":"1776268800"},{"volume":"1500","open":"21.18","close":"21.3","value":"21.3","low":"21.16","high":"21.3","ts":"1776272400"},{"volume":"7600","open":"21.28","close":"21.32","value":"21.32","low":"21.2","high":"21.32","ts":"1776276000"},{"volume":"11800","open":"21.2","close":"21.14","value":"21.14","low":"20.92","high":"21.2","ts":"1776279600"},{"volume":"9600","open":"21.12","close":"21.22","value":"21.22","low":"20.94","high":"21.22","ts":"1776283200"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"51900","open":"18.5","close":"18.5","value":"18.5","low":"18.5","high":"18.5","ts":"1773522000"},{"volume":"2646300","open":"19.28","close":"19.72","value":"19.72","low":"18.62","high":"19.72","ts":"1773608400"},{"volume":"1152800","open":"19.94","close":"21.44","value":"21.44","low":"19.94","high":"21.44","ts":"1773694800"},{"volume":"672000","open":"23.56","close":"23.56","value":"23.56","low":"22","high":"23.56","ts":"1773781200"},{"volume":"132900","open":"25.88","close":"25.88","value":"25.88","low":"25.88","high":"25.88","ts":"1773867600"},{"volume":"4484800","open":"28.42","close":"23.28","value":"23.28","low":"23.26","high":"28.42","ts":"1773954000"},{"volume":"1362400","open":"22.04","close":"21.76","value":"21.76","low":"21.76","high":"23.28","ts":"1774213200"},{"volume":"659200","open":"20.98","close":"19.58","value":"19.58","low":"19.58","high":"21","ts":"1774299600"},{"volume":"348800","open":"17.82","close":"17.62","value":"17.62","low":"17.62","high":"17.98","ts":"1774386000"},{"volume":"781400","open":"16.78","close":"19.36","value":"19.36","low":"16.2","high":"19.36","ts":"1774472400"},{"volume":"4931300","open":"21.3","close":"23.46","value":"23.46","low":"19.68","high":"23.62","ts":"1774558800"},{"volume":"295900","open":"24.06","close":"24.06","value":"24.06","low":"23.64","high":"24.06","ts":"1774645200"},{"volume":"99800","open":"24.06","close":"24.06","value":"24.06","low":"24.06","high":"24.06","ts":"1774731600"},{"volume":"4685400","open":"25","close":"22.26","value":"22.26","low":"20.02","high":"25.86","ts":"1774818000"},{"volume":"2351600","open":"22.26","close":"22.12","value":"22.12","low":"20.22","high":"23","ts":"1774904400"},{"volume":"1334400","open":"21.9","close":"21","value":"21","low":"20.18","high":"22.58","ts":"1774990800"},{"volume":"4687400","open":"21.34","close":"25.42","value":"25.42","low":"21.26","high":"25.42","ts":"1775077200"},{"volume":"2296900","open":"25.6","close":"23.42","value":"23.42","low":"22.96","high":"25.86","ts":"1775163600"},{"volume":"195100","open":"23.5","close":"23.92","value":"23.92","low":"23.48","high":"24.06","ts":"1775250000"},{"volume":"420900","open":"23.92","close":"23.6","value":"23.6","low":"22.76","high":"24.16","ts":"1775336400"},{"volume":"686100","open":"24.1","close":"23.24","value":"23.24","low":"22.2","high":"24.1","ts":"1775422800"},{"volume":"595700","open":"23.5","close":"22.64","value":"22.64","low":"22.3","high":"23.62","ts":"1775509200"},{"volume":"1436100","open":"20.38","close":"21.48","value":"21.48","low":"17.88","high":"21.88","ts":"1775595600"},{"volume":"2484600","open":"21.32","close":"20.7","value":"20.7","low":"20.22","high":"23.5","ts":"1775682000"},{"volume":"890800","open":"20.68","close":"20.18","value":"20.18","low":"19.8","high":"21.28","ts":"1775768400"},{"volume":"242100","open":"20.2","close":"20.04","value":"20.04","low":"19.34","high":"20.52","ts":"1775854800"},{"volume":"60600","open":"20.52","close":"20.52","value":"20.52","low":"20.52","high":"20.52","ts":"1775941200"},{"volume":"1669000","open":"21.88","close":"22.7","value":"22.7","low":"21.54","high":"23.78","ts":"1776027600"},{"volume":"591300","open":"22.8","close":"21.54","value":"21.54","low":"21.16","high":"22.8","ts":"1776114000"},{"volume":"483300","open":"21.2","close":"21.22","value":"21.22","low":"20.5","high":"21.7","ts":"1776200400"}]},{"range":"year","tabText":"Год","data":[{"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":"1172600","open":"15.64","close":"15.32","value":"15.32","low":"14","high":"15.68","ts":"1773176400"},{"volume":"1507800","open":"15.38","close":"16.84","value":"16.84","low":"15.38","high":"16.84","ts":"1773262800"},{"volume":"3232000","open":"16.86","close":"18","value":"18","low":"16.86","high":"18.1","ts":"1773349200"},{"volume":"511100","open":"18.3","close":"18.5","value":"18.5","low":"18.06","high":"18.5","ts":"1773435600"},{"volume":"51900","open":"18.5","close":"18.5","value":"18.5","low":"18.5","high":"18.5","ts":"1773522000"},{"volume":"2646300","open":"19.28","close":"19.72","value":"19.72","low":"18.62","high":"19.72","ts":"1773608400"},{"volume":"1152800","open":"19.94","close":"21.44","value":"21.44","low":"19.94","high":"21.44","ts":"1773694800"},{"volume":"672000","open":"23.56","close":"23.56","value":"23.56","low":"22","high":"23.56","ts":"1773781200"},{"volume":"132900","open":"25.88","close":"25.88","value":"25.88","low":"25.88","high":"25.88","ts":"1773867600"},{"volume":"4484800","open":"28.42","close":"23.28","value":"23.28","low":"23.26","high":"28.42","ts":"1773954000"},{"volume":"1362400","open":"22.04","close":"21.76","value":"21.76","low":"21.76","high":"23.28","ts":"1774213200"},{"volume":"659200","open":"20.98","close":"19.58","value":"19.58","low":"19.58","high":"21","ts":"1774299600"},{"volume":"348800","open":"17.82","close":"17.62","value":"17.62","low":"17.62","high":"17.98","ts":"1774386000"},{"volume":"781400","open":"16.78","close":"19.36","value":"19.36","low":"16.2","high":"19.36","ts":"1774472400"},{"volume":"4931300","open":"21.3","close":"23.46","value":"23.46","low":"19.68","high":"23.62","ts":"1774558800"},{"volume":"295900","open":"24.06","close":"24.06","value":"24.06","low":"23.64","high":"24.06","ts":"1774645200"},{"volume":"99800","open":"24.06","close":"24.06","value":"24.06","low":"24.06","high":"24.06","ts":"1774731600"},{"volume":"4685400","open":"25","close":"22.26","value":"22.26","low":"20.02","high":"25.86","ts":"1774818000"},{"volume":"2351600","open":"22.26","close":"22.12","value":"22.12","low":"20.22","high":"23","ts":"1774904400"},{"volume":"1334400","open":"21.9","close":"21","value":"21","low":"20.18","high":"22.58","ts":"1774990800"},{"volume":"4687400","open":"21.34","close":"25.42","value":"25.42","low":"21.26","high":"25.42","ts":"1775077200"},{"volume":"2296900","open":"25.6","close":"23.42","value":"23.42","low":"22.96","high":"25.86","ts":"1775163600"},{"volume":"195100","open":"23.5","close":"23.92","value":"23.92","low":"23.48","high":"24.06","ts":"1775250000"},{"volume":"420900","open":"23.92","close":"23.6","value":"23.6","low":"22.76","high":"24.16","ts":"1775336400"},{"volume":"686100","open":"24.1","close":"23.24","value":"23.24","low":"22.2","high":"24.1","ts":"1775422800"},{"volume":"595700","open":"23.5","close":"22.64","value":"22.64","low":"22.3","high":"23.62","ts":"1775509200"},{"volume":"1436100","open":"20.38","close":"21.48","value":"21.48","low":"17.88","high":"21.88","ts":"1775595600"},{"volume":"2484600","open":"21.32","close":"20.7","value":"20.7","low":"20.22","high":"23.5","ts":"1775682000"},{"volume":"890800","open":"20.68","close":"20.18","value":"20.18","low":"19.8","high":"21.28","ts":"1775768400"},{"volume":"242100","open":"20.2","close":"20.04","value":"20.04","low":"19.34","high":"20.52","ts":"1775854800"},{"volume":"60600","open":"20.52","close":"20.52","value":"20.52","low":"20.52","high":"20.52","ts":"1775941200"},{"volume":"1669000","open":"21.88","close":"22.7","value":"22.7","low":"21.54","high":"23.78","ts":"1776027600"},{"volume":"591300","open":"22.8","close":"21.54","value":"21.54","low":"21.16","high":"22.8","ts":"1776114000"},{"volume":"483300","open":"21.2","close":"21.22","value":"21.22","low":"20.5","high":"21.7","ts":"1776200400"}]},{"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":"19800","open":"12.6","close":"12.52","value":"12.52","low":"12.52","high":"12.64","ts":"1741035600"},{"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"},{"volume":"1334400","open":"21.9","close":"21","value":"21","low":"20.18","high":"22.58","ts":"1774990800"}]}],"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":"4 331 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4238,4214.5,4192,4162,4182.5,4188,4155.5,4153,4151,4152.5,4150,4147.5,4102,4090,4089,4100.5,4130.5,4169,4201,4239,4280,4331],"halfYearValue":[3716,3716,3914,3914,3955,3955,4303,4303,4303,4555.5,4555.5,4756,4756,4708,4708,4708,4564,4564,4231.5,4231.5,4331,4331],"allTimeValue":[4148.5,4031,4113,4293,4252.5,4153.5,4145,4106,3993.5,4123.5,4336,4297,3716,3914,3955,4303,4555.5,4756,4708,4564,4231.5,4331],"monthValue":[4521.5,4487,4494.5,4460,4295,4301,4340,4231.5,4250,4244.5,4237,4275.5,4142,4154.5,4145,4210,4238,4162,4151.5,4143.5,4169,4331],"yearValue":[4193,3860,4024,4165.5,4175,3995,4185,4355.5,4296,4127.5,3745,3996,4097,4105.5,4278,4529.5,4741.5,4604.5,4806,4503.5,4237,4331],"dayValue":[4169,4197.5,4199,4186.5,4185.5,4199,4216,4207.5,4222.5,4240,4249.5,4276,4275,4272.5,4294,4280,4306,4308,4305,4305.5,4313,4331],"quarterValue":[4555.5,4555.5,4555.5,4756,4756,4756,4756,4708,4708,4708,4708,4564,4564,4564,4564,4231.5,4231.5,4231.5,4231.5,4331,4331,4331]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"162 ₽","relativeDelta":"3,89%","direction":"positive"},"weekDelta":{"absoluteDelta":"93 ₽","relativeDelta":"2,19%","direction":"positive"},"monthDelta":{"absoluteDelta":"−190,50 ₽","relativeDelta":"−4,21%","direction":"negative"},"yearDelta":{"absoluteDelta":"138 ₽","relativeDelta":"3,29%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"182,50 ₽","relativeDelta":"4,4%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"128,5 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[131.08,130.82,128.7,128.54,128.93,129.62,128.62,127.9,127.99,128.99,129.26,130.34,129.54,128.23,128.1,128.19,128.43,128.04,128.08,128.32,128.48,128.5],"halfYearValue":[117.66,117.66,117.66,117.66,128.5,128.5,128.5,128.5,128.5,128.5,128.5,125.33,125.33,125.33,125.33,125.33,125.33,125.33,128.5,128.5,128.5,128.5],"allTimeValue":[275.36,312.32,137.62,172.89,171.15,131.62,138.92,146.7,121.82,161.17,183.9,345.99,163.89,171.19,163.22,136.84,141.83,128.34,117.66,128.5,125.33,128.5],"monthValue":[130.21,128.28,129.76,130.74,131.67,134.28,136.4,137.49,137.09,138.03,133.27,134.95,133.02,132.8,132.12,133.3,131.08,128.74,128.09,131.3,127.9,128.5],"yearValue":[131.6,141.1,137.1,126.17,126.35,116.24,125.87,142.53,136.37,122.58,115.09,125.7,120.45,127.6,128.14,127.83,126.62,125.53,127.87,129.38,136.49,128.5],"dayValue":[127.9,128.06,128.03,127.97,127.94,127.39,127.35,127.35,127.68,128.26,128.3,128.19,127.91,128.29,128.83,128.48,128.79,128.75,128.55,128.59,128.54,128.5],"quarterValue":[128.5,128.5,128.5,128.5,128.5,128.5,125.33,125.33,125.33,125.33,125.33,125.33,125.33,125.33,125.33,125.33,128.5,128.5,128.5,128.5,128.5,128.5]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,60 ₽","relativeDelta":"0,47%","direction":"positive"},"weekDelta":{"absoluteDelta":"−2,58 ₽","relativeDelta":"−1,97%","direction":"negative"},"monthDelta":{"absoluteDelta":"−1,71 ₽","relativeDelta":"−1,31%","direction":"negative"},"yearDelta":{"absoluteDelta":"−3,10 ₽","relativeDelta":"−2,36%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−146,86 ₽","relativeDelta":"−53,33%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 196 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3211.6,3215,3212.2,3217.6,3219,3207.6,3197.6,3216.4,3205,3197.8,3196.2,3199,3200.8,3199.6,3199.8,3203.8,3192.2,3174.2,3193,3194.2,3180,3196],"halfYearValue":[2908.6,2908.6,2908.6,2907,2907,2907,2907,3147.8,3147.8,3147.8,3147.8,3334.8,3334.8,3334.8,3334.8,3414.6,3414.6,3414.6,3414.6,3196,3196,3196],"allTimeValue":[1200,2165,6565,3040.5,2717,2701,3226.5,3421.5,3100,2523.5,3287.6,3276.2,3107.2,3278.8,3214,3331.8,2908.6,2907,3147.8,3334.8,3414.6,3196],"monthValue":[3389,3374.6,3376.6,3384,3382,3356.8,3343,3337.8,3311.8,3336.8,3304,3240.6,3233,3221,3229.6,3241,3211.6,3212.2,3217.2,3186.8,3185,3196],"yearValue":[3101.2,3279.8,3102,3185,3194.4,3211.6,3358,3367.8,3356,3327.4,3114.2,2901,2943.6,3056,3184.8,3157,3264,3339,3528.8,3376.8,3330,3196],"dayValue":[3185,3192.8,3194,3187.8,3185.4,3169.2,3171.2,3180.6,3185,3196.6,3205.4,3200.4,3196,3190,3180.8,3180,3192.4,3192.2,3195.2,3199.8,3200,3196],"quarterValue":[3147.8,3147.8,3147.8,3147.8,3334.8,3334.8,3334.8,3334.8,3334.8,3334.8,3334.8,3414.6,3414.6,3414.6,3414.6,3414.6,3414.6,3414.6,3196,3196,3196,3196]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"11 ₽","relativeDelta":"0,35%","direction":"positive"},"weekDelta":{"absoluteDelta":"−15,60 ₽","relativeDelta":"−0,49%","direction":"negative"},"monthDelta":{"absoluteDelta":"−193 ₽","relativeDelta":"−5,69%","direction":"negative"},"yearDelta":{"absoluteDelta":"94,80 ₽","relativeDelta":"3,06%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 996 ₽","relativeDelta":"166,33%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"65,24 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[66.64,66.3,65.11,65.08,65.51,65.55,65.34,65.7,65.29,65.35,65.5,64.9,63.91,63.35,63.89,64.45,63.47,64,63.73,63.59,64.7,65.24],"halfYearValue":[68.11,68.11,68.11,68.11,77.97,77.97,77.97,77.97,77.97,77.97,77.97,75.85,75.85,75.85,75.85,75.85,75.85,75.85,65.24,65.24,65.24,65.24],"allTimeValue":[114,865.99,598.1,201.5,63.1,64.3,54.1,146,80.02,66.07,161.64,118.5,200.51,318.2,123.47,95.87,84.46,90.73,68.11,77.97,75.85,65.24],"monthValue":[73.79,74.28,73.3,73.7,70.6,68.3,67.77,65.82,66,66.28,66.63,66.35,65.35,65.5,65.72,65.27,66.64,65.47,65.25,65.45,63.72,65.24],"yearValue":[93.34,89.21,89.19,88,82.2,83.07,87.29,90.33,81.59,77.13,65.26,72.8,67.14,72.29,77.26,74.65,74.73,73.37,74.95,73.39,67.17,65.24],"dayValue":[63.72,63.72,63.68,63.58,63.52,63.01,63.17,63.1,63.25,63.63,63.66,63.76,63.67,63.86,64.56,64.7,64.68,64.99,65.11,65.15,65.19,65.24],"quarterValue":[77.97,77.97,77.97,77.97,77.97,77.97,75.85,75.85,75.85,75.85,75.85,75.85,75.85,75.85,75.85,75.85,65.24,65.24,65.24,65.24,65.24,65.24]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,52 ₽","relativeDelta":"2,39%","direction":"positive"},"weekDelta":{"absoluteDelta":"−1,40 ₽","relativeDelta":"−2,1%","direction":"negative"},"monthDelta":{"absoluteDelta":"−8,55 ₽","relativeDelta":"−11,59%","direction":"negative"},"yearDelta":{"absoluteDelta":"−28,10 ₽","relativeDelta":"−30,1%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−48,76 ₽","relativeDelta":"−42,77%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"320,91 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[319.4,318.77,318.72,317.61,318.55,318.32,317.54,317.31,317.44,317.9,317.59,317.7,316.76,316.31,316.52,316.72,317.18,317.31,317.67,318.66,320.64,320.91],"halfYearValue":[289.9,289.9,289.9,289.9,305.23,305.23,305.23,305.23,305.23,305.23,305.23,301.67,301.67,301.67,301.67,301.67,301.67,301.67,320.91,320.91,320.91,320.91],"allTimeValue":[49.65,93.79,36.09,100.66,94.4,89.5,65.7,121.51,192.86,218.98,230.3,316.57,110.55,245.39,309,280.73,308.89,310.4,289.9,305.23,301.67,320.91],"monthValue":[317.63,316.4,320.51,320.77,316.87,317.17,317.02,313.88,314.13,314.89,314.22,316.71,314.65,315.12,315.03,317.87,319.4,317.51,317.91,317.64,317.11,320.91],"yearValue":[297.99,301.8,306.16,314.65,313.78,309.88,308.83,319.4,310.99,301.8,282.91,303.03,296.84,306.6,304.77,302.55,306.49,300.61,314.16,316.65,314.48,320.91],"dayValue":[317.11,317.56,318.16,318.1,317.71,316.85,317.03,316.98,317.24,319.15,319.38,319.99,319.71,319.94,320,320.64,320.84,320.77,320.8,320.82,321.2,320.91],"quarterValue":[305.23,305.23,305.23,305.23,305.23,305.23,301.67,301.67,301.67,301.67,301.67,301.67,301.67,301.67,301.67,301.67,320.91,320.91,320.91,320.91,320.91,320.91]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,80 ₽","relativeDelta":"1,2%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,51 ₽","relativeDelta":"0,47%","direction":"positive"},"monthDelta":{"absoluteDelta":"3,28 ₽","relativeDelta":"1,03%","direction":"positive"},"yearDelta":{"absoluteDelta":"22,92 ₽","relativeDelta":"7,69%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"271,26 ₽","relativeDelta":"546,35%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"23:50","dateInfo":"15.04.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"21,22 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 23:50, дата 15.04.2026","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":"−0,32 ₽","relativeDelta":"−1,49%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,26 ₽","relativeDelta":"−1,21%","direction":"negative"},"monthDelta":{"absoluteDelta":"2,72 ₽","relativeDelta":"14,7%","direction":"positive"},"yearDelta":{"absoluteDelta":"10,70 ₽","relativeDelta":"101,71%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"13,07 ₽","relativeDelta":"160,37%","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":"c0bTlLVmgpdOhlmE50Dn1w==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4jviw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"4jvi3":{"state":{"items":[{"params":{"containerId":"adfox_177503223801042376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgw"}},"subtitle":"Актуальные курсы валют к рублю на сегодня","text":"Актуальные курсы валют к рублю на сегодня","buttonText":"Посмотреть","title":"Курсы валют","type":"adfox","iconType":"currencies","url":"/finance/currencies"},{"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 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1776310231503518-17215714178447609023-balancer-l7leveler-kubr-yp-vla-49-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"params":{"containerId":"adfox_177503223717332376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgx"}},"subtitle":"Котировки российских и зарубежных компаний","text":"Котировки российских и зарубежных компаний","buttonText":"Посмотреть","title":"Акции","type":"adfox","iconType":"quote","url":"/finance/quote"}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4jviw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"4jvi4":{"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%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":"4jviw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}