Стоимость акции Фармсинтеза (LIFE) за последний месяц опустилась на 0,1550 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
LIFEФармсинтезБиржа MOEX, время открытия 23:40, дата 01.04.2026
{"4g2r0":{"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%2BLIFE%26ncrnd%3D91745","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%2BLIFE%26ncrnd%3D91745&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"search_neuro","label":"Алиса","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar","promo":"force_neuro"}},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки LIFE","reqid":"1775079092181042-10810242559649580027-balancer-l7leveler-kubr-yp-klg-100-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки LIFE\"}","counters":{"type":"b","data":{"$header":"4g2rz000","logo":"4g2rz001","advanced-search":"4g2rz002","login":"4g2rz004","usermenu":"4g2rz005","market-cart":"4g2rz007","more-button":"4g2rz008","cbir":"4g2rz009","clear":"4g2rz00a","submit":"4g2rz00b","alice":"4g2rz00c","favorites":"4g2rz00d","$navigation":"4g2rz00e","item":"4g2rz01h","tab-search":"4g2rz010","tab-search_neuro":"4g2rz012","tab-finance":"4g2rz014","tab-images":"4g2rz016","tab-video":"4g2rz018","tab-maps":"4g2rz01a","tab-shopping":"4g2rz01c","tab-realty":"4g2rz01e","tab-translate":"4g2rz01g","tab-all":"4g2rz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"4210895591775079058"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4g2rw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"4g2r1":{"state":{"title":"Акции Фармсинтез (LIFE)","subtitle":"Стоимость акции Фармсинтеза (LIFE) за последний месяц опустилась на 0,1550 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":"4g2rw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"4g2r2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"500","open":"2.93","close":"2.93","value":"2.93","low":"2.93","high":"2.93","ts":"1774989900"},{"volume":"500","open":"2.94","close":"2.94","value":"2.94","low":"2.94","high":"2.94","ts":"1775016000"},{"volume":"300","open":"2.93","close":"2.93","value":"2.93","low":"2.93","high":"2.93","ts":"1775016300"},{"volume":"100","open":"2.94","close":"2.94","value":"2.94","low":"2.94","high":"2.94","ts":"1775016600"},{"volume":"35200","open":"2.94","close":"2.95","value":"2.95","low":"2.94","high":"2.95","ts":"1775017200"},{"volume":"100","open":"2.94","close":"2.94","value":"2.94","low":"2.94","high":"2.94","ts":"1775017500"},{"volume":"100","open":"2.94","close":"2.94","value":"2.94","low":"2.94","high":"2.94","ts":"1775018400"},{"volume":"100","open":"2.94","close":"2.94","value":"2.94","low":"2.94","high":"2.94","ts":"1775019300"},{"volume":"1200","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1775019600"},{"volume":"100","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1775019900"},{"volume":"20800","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1775020200"},{"volume":"700","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1775020800"},{"volume":"7300","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1775021700"},{"volume":"1000","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1775022000"},{"volume":"100","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1775022900"},{"volume":"3300","open":"2.95","close":"2.94","value":"2.94","low":"2.94","high":"2.95","ts":"1775023200"},{"volume":"500","open":"2.94","close":"2.94","value":"2.94","low":"2.94","high":"2.94","ts":"1775023500"},{"volume":"500","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1775023800"},{"volume":"100","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1775024100"},{"volume":"2500","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1775025600"},{"volume":"100","open":"2.94","close":"2.94","value":"2.94","low":"2.94","high":"2.94","ts":"1775025900"},{"volume":"200","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1775026500"},{"volume":"2000","open":"2.94","close":"2.94","value":"2.94","low":"2.94","high":"2.94","ts":"1775026800"},{"volume":"700","open":"2.94","close":"2.94","value":"2.94","low":"2.94","high":"2.94","ts":"1775027100"},{"volume":"4600","open":"2.94","close":"2.95","value":"2.95","low":"2.94","high":"2.95","ts":"1775027400"},{"volume":"800","open":"2.94","close":"2.94","value":"2.94","low":"2.94","high":"2.94","ts":"1775027700"},{"volume":"10000","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1775028000"},{"volume":"87000","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1775028300"},{"volume":"12400","open":"2.96","close":"2.96","value":"2.96","low":"2.96","high":"2.96","ts":"1775028600"},{"volume":"1200","open":"2.96","close":"2.96","value":"2.96","low":"2.96","high":"2.96","ts":"1775028900"},{"volume":"400","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1775029200"},{"volume":"199700","open":"2.97","close":"2.99","value":"2.99","low":"2.96","high":"2.99","ts":"1775029500"},{"volume":"18000","open":"2.99","close":"3","value":"3","low":"2.99","high":"3","ts":"1775029800"},{"volume":"6800","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1775030100"},{"volume":"17100","open":"3.01","close":"3.03","value":"3.03","low":"3.01","high":"3.03","ts":"1775030400"},{"volume":"2000","open":"3.03","close":"3.03","value":"3.03","low":"3.03","high":"3.03","ts":"1775030700"},{"volume":"5900","open":"3.04","close":"3.03","value":"3.03","low":"3.03","high":"3.04","ts":"1775031000"},{"volume":"40500","open":"3.03","close":"3.03","value":"3.03","low":"3.03","high":"3.03","ts":"1775031300"},{"volume":"1800","open":"3.02","close":"3.02","value":"3.02","low":"3.02","high":"3.02","ts":"1775031600"},{"volume":"100","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1775031900"},{"volume":"14800","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1775032200"},{"volume":"400","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1775032500"},{"volume":"1100","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1775032800"},{"volume":"500","open":"3.02","close":"3.01","value":"3.01","low":"3.01","high":"3.02","ts":"1775033100"},{"volume":"600","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1775033700"},{"volume":"13000","open":"3.01","close":"3.02","value":"3.02","low":"3.01","high":"3.02","ts":"1775034000"},{"volume":"100","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775034300"},{"volume":"1000","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775034600"},{"volume":"500","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775034900"},{"volume":"500","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775035200"},{"volume":"400","open":"3.01","close":"3.02","value":"3.02","low":"3.01","high":"3.02","ts":"1775035500"},{"volume":"200","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775035800"},{"volume":"300","open":"3","close":"3.02","value":"3.02","low":"3","high":"3.02","ts":"1775036400"},{"volume":"200","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1775036700"},{"volume":"100","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775037000"},{"volume":"300","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775037300"},{"volume":"200","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1775037600"},{"volume":"100","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775037900"},{"volume":"23600","open":"3","close":"2.99","value":"2.99","low":"2.99","high":"3","ts":"1775038200"},{"volume":"400","open":"2.99","close":"2.99","value":"2.99","low":"2.99","high":"2.99","ts":"1775038500"},{"volume":"500","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1775038800"},{"volume":"100","open":"2.99","close":"2.99","value":"2.99","low":"2.99","high":"2.99","ts":"1775039100"},{"volume":"10000","open":"2.99","close":"2.99","value":"2.99","low":"2.99","high":"2.99","ts":"1775039400"},{"volume":"100","open":"2.99","close":"2.99","value":"2.99","low":"2.99","high":"2.99","ts":"1775039700"},{"volume":"100","open":"2.99","close":"2.99","value":"2.99","low":"2.99","high":"2.99","ts":"1775040600"},{"volume":"300","open":"2.99","close":"2.99","value":"2.99","low":"2.99","high":"2.99","ts":"1775040900"},{"volume":"600","open":"2.99","close":"2.99","value":"2.99","low":"2.99","high":"2.99","ts":"1775041200"},{"volume":"100","open":"2.99","close":"2.99","value":"2.99","low":"2.99","high":"2.99","ts":"1775041500"},{"volume":"100","open":"2.98","close":"2.98","value":"2.98","low":"2.98","high":"2.98","ts":"1775042400"},{"volume":"2500","open":"2.98","close":"2.98","value":"2.98","low":"2.98","high":"2.98","ts":"1775043000"},{"volume":"200","open":"2.99","close":"2.99","value":"2.99","low":"2.99","high":"2.99","ts":"1775043300"},{"volume":"8000","open":"2.98","close":"2.98","value":"2.98","low":"2.98","high":"2.98","ts":"1775043600"},{"volume":"100","open":"2.98","close":"2.98","value":"2.98","low":"2.98","high":"2.98","ts":"1775043900"},{"volume":"100","open":"2.98","close":"2.98","value":"2.98","low":"2.98","high":"2.98","ts":"1775044200"},{"volume":"1000","open":"2.98","close":"2.98","value":"2.98","low":"2.98","high":"2.98","ts":"1775044500"},{"volume":"100","open":"2.98","close":"2.98","value":"2.98","low":"2.98","high":"2.98","ts":"1775044800"},{"volume":"100","open":"2.98","close":"2.98","value":"2.98","low":"2.98","high":"2.98","ts":"1775045700"},{"volume":"4200","open":"2.97","close":"2.97","value":"2.97","low":"2.97","high":"2.97","ts":"1775046300"},{"volume":"1000","open":"2.97","close":"2.97","value":"2.97","low":"2.97","high":"2.97","ts":"1775046900"},{"volume":"2600","open":"2.98","close":"2.98","value":"2.98","low":"2.98","high":"2.98","ts":"1775047200"},{"volume":"100","open":"2.97","close":"2.97","value":"2.97","low":"2.97","high":"2.97","ts":"1775047500"},{"volume":"300","open":"2.97","close":"2.97","value":"2.97","low":"2.97","high":"2.97","ts":"1775047800"},{"volume":"10100","open":"2.97","close":"2.98","value":"2.98","low":"2.97","high":"2.98","ts":"1775048100"},{"volume":"300","open":"2.99","close":"2.99","value":"2.99","low":"2.99","high":"2.99","ts":"1775048700"},{"volume":"100","open":"2.99","close":"2.99","value":"2.99","low":"2.99","high":"2.99","ts":"1775049000"},{"volume":"200","open":"2.99","close":"2.99","value":"2.99","low":"2.99","high":"2.99","ts":"1775049300"},{"volume":"900","open":"2.99","close":"2.99","value":"2.99","low":"2.99","high":"2.99","ts":"1775049600"},{"volume":"4800","open":"2.99","close":"2.99","value":"2.99","low":"2.99","high":"2.99","ts":"1775049900"},{"volume":"100","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775050500"},{"volume":"200","open":"2.99","close":"2.99","value":"2.99","low":"2.99","high":"2.99","ts":"1775050800"},{"volume":"300","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775051100"},{"volume":"200","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1775051400"},{"volume":"500","open":"2.99","close":"2.99","value":"2.99","low":"2.99","high":"2.99","ts":"1775051700"},{"volume":"1900","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775052000"},{"volume":"3000","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775052300"},{"volume":"100","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775052600"},{"volume":"700","open":"2.99","close":"2.99","value":"2.99","low":"2.99","high":"2.99","ts":"1775052900"},{"volume":"100","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775053500"},{"volume":"20000","open":"3.01","close":"3.02","value":"3.02","low":"3.01","high":"3.02","ts":"1775053800"},{"volume":"300","open":"3.01","close":"3.02","value":"3.02","low":"3.01","high":"3.02","ts":"1775054100"},{"volume":"400","open":"3.02","close":"3.02","value":"3.02","low":"3.02","high":"3.02","ts":"1775054400"},{"volume":"400","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775055300"},{"volume":"300","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1775055600"},{"volume":"5000","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775055900"},{"volume":"500","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1775056500"},{"volume":"600","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775056800"},{"volume":"500","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1775057100"},{"volume":"8900","open":"3","close":"2.99","value":"2.99","low":"2.99","high":"3","ts":"1775057400"},{"volume":"100","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1775058000"},{"volume":"700","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1775058300"},{"volume":"200","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1775058600"},{"volume":"100","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775059200"},{"volume":"3200","open":"2.99","close":"2.99","value":"2.99","low":"2.99","high":"2.99","ts":"1775059500"},{"volume":"900","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1775059800"},{"volume":"100","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775060100"},{"volume":"400","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775060700"},{"volume":"300","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775061900"},{"volume":"2200","open":"2.99","close":"2.99","value":"2.99","low":"2.99","high":"2.99","ts":"1775062500"},{"volume":"100","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775062800"},{"volume":"100","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775063100"},{"volume":"300","open":"2.99","close":"2.99","value":"2.99","low":"2.99","high":"2.99","ts":"1775063400"},{"volume":"500","open":"2.99","close":"2.99","value":"2.99","low":"2.99","high":"2.99","ts":"1775063700"},{"volume":"10000","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775064300"},{"volume":"200","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775064600"},{"volume":"200","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775064900"},{"volume":"3900","open":"3","close":"3.01","value":"3.01","low":"3","high":"3.01","ts":"1775065200"},{"volume":"300","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1775065800"},{"volume":"900","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1775066100"},{"volume":"3400","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1775066400"},{"volume":"6500","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1775066700"},{"volume":"2500","open":"3","close":"2.99","value":"2.99","low":"2.99","high":"3","ts":"1775067900"},{"volume":"2200","open":"3","close":"3.02","value":"3.02","low":"3","high":"3.02","ts":"1775068200"},{"volume":"8200","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775068500"},{"volume":"1700","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775068800"},{"volume":"1700","open":"2.99","close":"2.99","value":"2.99","low":"2.99","high":"2.99","ts":"1775069100"},{"volume":"100","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775069400"},{"volume":"100","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775069700"},{"volume":"200","open":"2.99","close":"2.99","value":"2.99","low":"2.99","high":"2.99","ts":"1775070000"},{"volume":"100","open":"2.99","close":"2.99","value":"2.99","low":"2.99","high":"2.99","ts":"1775070600"},{"volume":"100","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775070900"},{"volume":"500","open":"2.99","close":"2.99","value":"2.99","low":"2.99","high":"2.99","ts":"1775071200"},{"volume":"8300","open":"3","close":"3.01","value":"3.01","low":"3","high":"3.01","ts":"1775071800"},{"volume":"100","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1775072100"},{"volume":"100","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1775073000"},{"volume":"700","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1775073300"},{"volume":"200","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1775074200"},{"volume":"400","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1775075100"},{"volume":"51500","open":"3.01","close":"2.99","value":"2.99","low":"2.98","high":"3.01","ts":"1775075400"},{"volume":"2700","open":"2.98","close":"2.98","value":"2.98","low":"2.98","high":"2.98","ts":"1775075700"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"100","open":"3.03","close":"3.03","value":"3.03","low":"3.03","high":"3.03","ts":"1774468800"},{"volume":"700","open":"3.03","close":"3.03","value":"3.03","low":"3.03","high":"3.03","ts":"1774497600"},{"volume":"1100","open":"3.04","close":"3.04","value":"3.04","low":"3.04","high":"3.04","ts":"1774501200"},{"volume":"400","open":"3.04","close":"3.03","value":"3.03","low":"3.03","high":"3.04","ts":"1774504800"},{"volume":"2400","open":"3.03","close":"3.02","value":"3.02","low":"3.02","high":"3.03","ts":"1774508400"},{"volume":"300","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1774512000"},{"volume":"200","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1774515600"},{"volume":"16800","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1774519200"},{"volume":"1500","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1774522800"},{"volume":"100","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1774526400"},{"volume":"200","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1774530000"},{"volume":"2600","open":"2.99","close":"3.01","value":"3.01","low":"2.99","high":"3.01","ts":"1774533600"},{"volume":"2100","open":"2.99","close":"2.99","value":"2.99","low":"2.99","high":"2.99","ts":"1774537200"},{"volume":"100","open":"2.98","close":"2.98","value":"2.98","low":"2.98","high":"2.98","ts":"1774540800"},{"volume":"300","open":"2.98","close":"2.98","value":"2.98","low":"2.98","high":"2.98","ts":"1774544400"},{"volume":"400","open":"2.98","close":"2.99","value":"2.99","low":"2.98","high":"2.99","ts":"1774548000"},{"volume":"200","open":"2.97","close":"2.97","value":"2.97","low":"2.97","high":"2.97","ts":"1774551600"},{"volume":"1100","open":"2.98","close":"2.98","value":"2.98","low":"2.98","high":"2.98","ts":"1774555200"},{"volume":"10000","open":"2.97","close":"2.97","value":"2.97","low":"2.97","high":"2.97","ts":"1774584000"},{"volume":"100","open":"2.98","close":"2.98","value":"2.98","low":"2.98","high":"2.98","ts":"1774587600"},{"volume":"100","open":"2.97","close":"2.97","value":"2.97","low":"2.97","high":"2.97","ts":"1774591200"},{"volume":"300","open":"2.96","close":"2.96","value":"2.96","low":"2.96","high":"2.96","ts":"1774594800"},{"volume":"6500","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1774598400"},{"volume":"10000","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1774602000"},{"volume":"500","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1774605600"},{"volume":"1500","open":"2.96","close":"2.95","value":"2.95","low":"2.95","high":"2.96","ts":"1774609200"},{"volume":"7600","open":"2.94","close":"2.94","value":"2.94","low":"2.94","high":"2.94","ts":"1774612800"},{"volume":"7600","open":"2.95","close":"2.94","value":"2.94","low":"2.94","high":"2.95","ts":"1774616400"},{"volume":"400","open":"2.93","close":"2.93","value":"2.93","low":"2.93","high":"2.93","ts":"1774620000"},{"volume":"6600","open":"2.94","close":"2.94","value":"2.94","low":"2.94","high":"2.94","ts":"1774623600"},{"volume":"500","open":"2.94","close":"2.94","value":"2.94","low":"2.94","high":"2.94","ts":"1774627200"},{"volume":"36700","open":"2.94","close":"2.94","value":"2.94","low":"2.93","high":"2.95","ts":"1774630800"},{"volume":"65900","open":"2.95","close":"2.95","value":"2.95","low":"2.94","high":"2.95","ts":"1774634400"},{"volume":"93500","open":"2.95","close":"2.94","value":"2.94","low":"2.94","high":"2.96","ts":"1774638000"},{"volume":"46500","open":"2.94","close":"2.94","value":"2.94","low":"2.93","high":"2.95","ts":"1774641600"},{"volume":"47500","open":"2.93","close":"2.92","value":"2.92","low":"2.91","high":"2.94","ts":"1774681200"},{"volume":"21300","open":"2.93","close":"2.94","value":"2.94","low":"2.93","high":"2.94","ts":"1774684800"},{"volume":"16700","open":"2.93","close":"2.93","value":"2.93","low":"2.93","high":"2.94","ts":"1774688400"},{"volume":"19000","open":"2.94","close":"2.94","value":"2.94","low":"2.93","high":"2.94","ts":"1774692000"},{"volume":"14500","open":"2.93","close":"2.94","value":"2.94","low":"2.93","high":"2.94","ts":"1774695600"},{"volume":"18000","open":"2.94","close":"2.95","value":"2.95","low":"2.94","high":"2.95","ts":"1774699200"},{"volume":"1100","open":"2.95","close":"2.95","value":"2.95","low":"2.94","high":"2.95","ts":"1774702800"},{"volume":"35100","open":"2.95","close":"2.94","value":"2.94","low":"2.94","high":"2.95","ts":"1774706400"},{"volume":"27800","open":"2.95","close":"2.95","value":"2.95","low":"2.94","high":"2.95","ts":"1774710000"},{"volume":"28400","open":"2.94","close":"2.96","value":"2.96","low":"2.94","high":"2.96","ts":"1774767600"},{"volume":"18600","open":"2.96","close":"2.95","value":"2.95","low":"2.95","high":"2.96","ts":"1774771200"},{"volume":"3200","open":"2.96","close":"2.96","value":"2.96","low":"2.96","high":"2.96","ts":"1774774800"},{"volume":"25000","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1774778400"},{"volume":"3000","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1774782000"},{"volume":"100","open":"2.96","close":"2.96","value":"2.96","low":"2.96","high":"2.96","ts":"1774785600"},{"volume":"500","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1774789200"},{"volume":"5100","open":"2.96","close":"2.96","value":"2.96","low":"2.96","high":"2.96","ts":"1774792800"},{"volume":"2000","open":"2.96","close":"2.96","value":"2.96","low":"2.96","high":"2.96","ts":"1774796400"},{"volume":"3200","open":"2.97","close":"2.97","value":"2.97","low":"2.97","high":"2.97","ts":"1774843200"},{"volume":"100","open":"2.96","close":"2.96","value":"2.96","low":"2.96","high":"2.96","ts":"1774846800"},{"volume":"100","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1774850400"},{"volume":"100","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1774854000"},{"volume":"100","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1774857600"},{"volume":"100","open":"2.96","close":"2.96","value":"2.96","low":"2.96","high":"2.96","ts":"1774861200"},{"volume":"200","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1774864800"},{"volume":"100","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1774868400"},{"volume":"100","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1774872000"},{"volume":"100","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1774875600"},{"volume":"100","open":"2.94","close":"2.94","value":"2.94","low":"2.94","high":"2.94","ts":"1774879200"},{"volume":"500","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1774882800"},{"volume":"100","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1774886400"},{"volume":"100","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1774890000"},{"volume":"600","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1774893600"},{"volume":"1000","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1774897200"},{"volume":"400","open":"2.96","close":"2.96","value":"2.96","low":"2.96","high":"2.96","ts":"1774900800"},{"volume":"300","open":"2.97","close":"2.97","value":"2.97","low":"2.97","high":"2.97","ts":"1774929600"},{"volume":"100","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1774933200"},{"volume":"13000","open":"2.96","close":"2.96","value":"2.96","low":"2.96","high":"2.96","ts":"1774936800"},{"volume":"100","open":"2.96","close":"2.96","value":"2.96","low":"2.96","high":"2.96","ts":"1774940400"},{"volume":"33800","open":"2.96","close":"2.96","value":"2.96","low":"2.96","high":"2.96","ts":"1774944000"},{"volume":"200","open":"2.97","close":"2.97","value":"2.97","low":"2.97","high":"2.97","ts":"1774947600"},{"volume":"700","open":"2.96","close":"2.95","value":"2.95","low":"2.95","high":"2.96","ts":"1774951200"},{"volume":"100","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1774954800"},{"volume":"17900","open":"2.93","close":"2.93","value":"2.93","low":"2.93","high":"2.93","ts":"1774958400"},{"volume":"100","open":"2.93","close":"2.93","value":"2.93","low":"2.93","high":"2.93","ts":"1774962000"},{"volume":"400","open":"2.93","close":"2.93","value":"2.93","low":"2.92","high":"2.93","ts":"1774965600"},{"volume":"400","open":"2.94","close":"2.94","value":"2.94","low":"2.94","high":"2.94","ts":"1774969200"},{"volume":"1700","open":"2.94","close":"2.93","value":"2.93","low":"2.93","high":"2.94","ts":"1774972800"},{"volume":"700","open":"2.94","close":"2.94","value":"2.94","low":"2.94","high":"2.94","ts":"1774976400"},{"volume":"100","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1774980000"},{"volume":"200","open":"2.94","close":"2.94","value":"2.94","low":"2.94","high":"2.94","ts":"1774983600"},{"volume":"500","open":"2.93","close":"2.93","value":"2.93","low":"2.93","high":"2.93","ts":"1774987200"},{"volume":"100","open":"2.94","close":"2.94","value":"2.94","low":"2.94","high":"2.94","ts":"1775016000"},{"volume":"100","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1775019600"},{"volume":"200","open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.95","ts":"1775023200"},{"volume":"6800","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1775026800"},{"volume":"600","open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.01","ts":"1775030400"},{"volume":"300","open":"3","close":"3","value":"3","low":"3","high":"3","ts":"1775034000"},{"volume":"300","open":"2.99","close":"2.99","value":"2.99","low":"2.99","high":"2.99","ts":"1775037600"},{"volume":"1100","open":"2.98","close":"2.98","value":"2.98","low":"2.98","high":"2.98","ts":"1775041200"},{"volume":"42500","open":"2.98","close":"2.98","value":"2.98","low":"2.97","high":"2.98","ts":"1775044800"},{"volume":"28300","open":"2.99","close":"2.99","value":"2.99","low":"2.99","high":"3.01","ts":"1775048400"},{"volume":"54300","open":"3","close":"3","value":"3","low":"2.99","high":"3.02","ts":"1775052000"},{"volume":"20900","open":"3","close":"3.01","value":"3.01","low":"2.99","high":"3.02","ts":"1775055600"},{"volume":"73200","open":"2.99","close":"2.99","value":"2.99","low":"2.98","high":"3.01","ts":"1775059200"},{"volume":"22200","open":"2.99","close":"3.01","value":"3.01","low":"2.98","high":"3.01","ts":"1775062800"},{"volume":"27200","open":"3.01","close":"3","value":"3","low":"2.99","high":"3.02","ts":"1775066400"},{"volume":"11100","open":"3","close":"3.01","value":"3.01","low":"2.99","high":"3.01","ts":"1775070000"},{"volume":"54800","open":"3.01","close":"2.98","value":"2.98","low":"2.98","high":"3.01","ts":"1775073600"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"163400","open":"3.13","close":"3.14","value":"3.14","low":"3.11","high":"3.14","ts":"1772312400"},{"volume":"2232000","open":"3.14","close":"3.1","value":"3.1","low":"3.08","high":"3.14","ts":"1772398800"},{"volume":"1827600","open":"3.08","close":"3.04","value":"3.04","low":"3.04","high":"3.1","ts":"1772485200"},{"volume":"1593900","open":"3.05","close":"3.05","value":"3.05","low":"3","high":"3.07","ts":"1772571600"},{"volume":"4456900","open":"3.02","close":"3.13","value":"3.13","low":"3.02","high":"3.2","ts":"1772658000"},{"volume":"1394100","open":"3.14","close":"3.07","value":"3.07","low":"3.05","high":"3.14","ts":"1772744400"},{"volume":"1786400","open":"3.07","close":"3.05","value":"3.05","low":"3.01","high":"3.12","ts":"1773003600"},{"volume":"4403400","open":"3.05","close":"3.12","value":"3.12","low":"3.03","high":"3.16","ts":"1773090000"},{"volume":"1161300","open":"3.12","close":"3.12","value":"3.12","low":"3.1","high":"3.15","ts":"1773176400"},{"volume":"1546100","open":"3.12","close":"3.14","value":"3.14","low":"3.11","high":"3.18","ts":"1773262800"},{"volume":"863400","open":"3.15","close":"3.11","value":"3.11","low":"3.11","high":"3.15","ts":"1773349200"},{"volume":"112400","open":"3.11","close":"3.12","value":"3.12","low":"3.11","high":"3.13","ts":"1773435600"},{"volume":"63900","open":"3.13","close":"3.12","value":"3.12","low":"3.11","high":"3.13","ts":"1773522000"},{"volume":"862600","open":"3.12","close":"3.11","value":"3.11","low":"3.09","high":"3.14","ts":"1773608400"},{"volume":"557300","open":"3.12","close":"3.1","value":"3.1","low":"3.08","high":"3.12","ts":"1773694800"},{"volume":"798600","open":"3.08","close":"3.08","value":"3.08","low":"3.07","high":"3.1","ts":"1773781200"},{"volume":"1416000","open":"3.08","close":"3.05","value":"3.05","low":"3.02","high":"3.1","ts":"1773867600"},{"volume":"603200","open":"3.06","close":"3.06","value":"3.06","low":"3.05","high":"3.09","ts":"1773954000"},{"volume":"1590000","open":"3.05","close":"3.03","value":"3.03","low":"3.01","high":"3.05","ts":"1774213200"},{"volume":"728900","open":"3.05","close":"3.01","value":"3.01","low":"3","high":"3.05","ts":"1774299600"},{"volume":"555100","open":"3.01","close":"3.03","value":"3.03","low":"3.01","high":"3.03","ts":"1774386000"},{"volume":"1724000","open":"3.02","close":"2.98","value":"2.98","low":"2.95","high":"3.04","ts":"1774472400"},{"volume":"2255500","open":"2.99","close":"2.94","value":"2.94","low":"2.91","high":"2.99","ts":"1774558800"},{"volume":"201000","open":"2.93","close":"2.95","value":"2.95","low":"2.91","high":"2.95","ts":"1774645200"},{"volume":"410700","open":"2.94","close":"2.96","value":"2.96","low":"2.94","high":"2.97","ts":"1774731600"},{"volume":"642300","open":"2.97","close":"2.96","value":"2.96","low":"2.93","high":"2.97","ts":"1774818000"},{"volume":"904900","open":"2.94","close":"2.93","value":"2.93","low":"2.92","high":"2.97","ts":"1774904400"},{"volume":"1997200","open":"2.94","close":"2.98","value":"2.98","low":"2.93","high":"3.04","ts":"1774990800"}]},{"range":"year","tabText":"Год","data":[{"volume":"5572800","open":"3.95","close":"3.97","value":"3.97","low":"3.88","high":"4.11","ts":"1743454800"},{"volume":"5542100","open":"3.96","close":"3.94","value":"3.94","low":"3.9","high":"4.01","ts":"1743541200"},{"volume":"8338300","open":"3.94","close":"3.83","value":"3.83","low":"3.81","high":"4.07","ts":"1743627600"},{"volume":"8180700","open":"3.9","close":"3.65","value":"3.65","low":"3.59","high":"3.92","ts":"1743714000"},{"volume":"6298900","open":"3.63","close":"3.58","value":"3.58","low":"3.38","high":"3.64","ts":"1743973200"},{"volume":"5246000","open":"3.63","close":"3.58","value":"3.58","low":"3.58","high":"3.75","ts":"1744059600"},{"volume":"6522800","open":"3.51","close":"3.37","value":"3.37","low":"3.26","high":"3.63","ts":"1744146000"},{"volume":"8879900","open":"3.54","close":"3.55","value":"3.55","low":"3.52","high":"3.74","ts":"1744232400"},{"volume":"3605400","open":"3.6","close":"3.54","value":"3.54","low":"3.53","high":"3.68","ts":"1744318800"},{"volume":"3372100","open":"3.63","close":"3.51","value":"3.51","low":"3.51","high":"3.63","ts":"1744578000"},{"volume":"2640300","open":"3.58","close":"3.49","value":"3.49","low":"3.46","high":"3.58","ts":"1744664400"},{"volume":"1059800","open":"3.52","close":"3.55","value":"3.55","low":"3.46","high":"3.58","ts":"1744750800"},{"volume":"4025100","open":"3.66","close":"3.61","value":"3.61","low":"3.58","high":"3.69","ts":"1744837200"},{"volume":"4773300","open":"3.62","close":"3.61","value":"3.61","low":"3.54","high":"3.67","ts":"1744923600"},{"volume":"2291200","open":"3.63","close":"3.65","value":"3.65","low":"3.62","high":"3.7","ts":"1745182800"},{"volume":"3568400","open":"3.68","close":"3.7","value":"3.7","low":"3.64","high":"3.77","ts":"1745269200"},{"volume":"2527800","open":"3.68","close":"3.72","value":"3.72","low":"3.65","high":"3.78","ts":"1745355600"},{"volume":"1727500","open":"3.75","close":"3.68","value":"3.68","low":"3.66","high":"3.75","ts":"1745442000"},{"volume":"908400","open":"3.71","close":"3.68","value":"3.68","low":"3.66","high":"3.72","ts":"1745528400"},{"volume":"6080200","open":"3.68","close":"3.78","value":"3.78","low":"3.68","high":"3.86","ts":"1745787600"},{"volume":"1833500","open":"3.76","close":"3.67","value":"3.67","low":"3.65","high":"3.79","ts":"1745874000"},{"volume":"1232700","open":"3.67","close":"3.65","value":"3.65","low":"3.58","high":"3.69","ts":"1745960400"},{"volume":"1831800","open":"3.64","close":"3.53","value":"3.53","low":"3.53","high":"3.66","ts":"1746133200"},{"volume":"1650300","open":"3.53","close":"3.38","value":"3.38","low":"3.38","high":"3.54","ts":"1746392400"},{"volume":"1927600","open":"3.42","close":"3.57","value":"3.57","low":"3.39","high":"3.61","ts":"1746478800"},{"volume":"1161500","open":"3.59","close":"3.54","value":"3.54","low":"3.51","high":"3.65","ts":"1746565200"},{"volume":"456000","open":"3.55","close":"3.55","value":"3.55","low":"3.53","high":"3.59","ts":"1746651600"},{"volume":"2377800","open":"3.64","close":"3.6","value":"3.6","low":"3.59","high":"3.69","ts":"1746997200"},{"volume":"3371900","open":"3.59","close":"3.54","value":"3.54","low":"3.49","high":"3.71","ts":"1747083600"},{"volume":"1087900","open":"3.54","close":"3.57","value":"3.57","low":"3.52","high":"3.6","ts":"1747170000"},{"volume":"1197900","open":"3.55","close":"3.49","value":"3.49","low":"3.43","high":"3.55","ts":"1747256400"},{"volume":"956700","open":"3.5","close":"3.51","value":"3.51","low":"3.46","high":"3.58","ts":"1747342800"},{"volume":"2114100","open":"3.55","close":"3.55","value":"3.55","low":"3.5","high":"3.6","ts":"1747602000"},{"volume":"3089600","open":"3.59","close":"3.46","value":"3.46","low":"3.42","high":"3.59","ts":"1747688400"},{"volume":"752800","open":"3.46","close":"3.46","value":"3.46","low":"3.45","high":"3.52","ts":"1747774800"},{"volume":"1389800","open":"3.45","close":"3.39","value":"3.39","low":"3.37","high":"3.45","ts":"1747861200"},{"volume":"1276800","open":"3.37","close":"3.42","value":"3.42","low":"3.34","high":"3.46","ts":"1747947600"},{"volume":"1652500","open":"3.4","close":"3.32","value":"3.32","low":"3.3","high":"3.41","ts":"1748206800"},{"volume":"970000","open":"3.3","close":"3.34","value":"3.34","low":"3.3","high":"3.37","ts":"1748293200"},{"volume":"3262300","open":"3.39","close":"3.4","value":"3.4","low":"3.37","high":"3.47","ts":"1748379600"},{"volume":"6048300","open":"3.41","close":"3.43","value":"3.43","low":"3.39","high":"3.55","ts":"1748466000"},{"volume":"1293600","open":"3.43","close":"3.41","value":"3.41","low":"3.4","high":"3.47","ts":"1748552400"},{"volume":"1523800","open":"3.39","close":"3.38","value":"3.38","low":"3.3","high":"3.41","ts":"1748811600"},{"volume":"2518600","open":"3.38","close":"3.37","value":"3.37","low":"3.33","high":"3.42","ts":"1748898000"},{"volume":"3628200","open":"3.38","close":"3.35","value":"3.35","low":"3.35","high":"3.5","ts":"1748984400"},{"volume":"1298400","open":"3.38","close":"3.39","value":"3.39","low":"3.37","high":"3.41","ts":"1749070800"},{"volume":"2865900","open":"3.39","close":"3.35","value":"3.35","low":"3.33","high":"3.45","ts":"1749157200"},{"volume":"737300","open":"3.35","close":"3.3","value":"3.3","low":"3.3","high":"3.37","ts":"1749416400"},{"volume":"641700","open":"3.32","close":"3.35","value":"3.35","low":"3.31","high":"3.38","ts":"1749502800"},{"volume":"482600","open":"3.32","close":"3.34","value":"3.34","low":"3.31","high":"3.34","ts":"1749589200"},{"volume":"574400","open":"3.35","close":"3.3","value":"3.3","low":"3.3","high":"3.35","ts":"1749762000"},{"volume":"881400","open":"3.31","close":"3.28","value":"3.28","low":"3.26","high":"3.34","ts":"1750021200"},{"volume":"2354000","open":"3.29","close":"3.35","value":"3.35","low":"3.28","high":"3.47","ts":"1750107600"},{"volume":"797700","open":"3.38","close":"3.35","value":"3.35","low":"3.32","high":"3.38","ts":"1750194000"},{"volume":"910100","open":"3.35","close":"3.33","value":"3.33","low":"3.3","high":"3.35","ts":"1750280400"},{"volume":"546600","open":"3.32","close":"3.3","value":"3.3","low":"3.29","high":"3.32","ts":"1750366800"},{"volume":"980500","open":"3.31","close":"3.25","value":"3.25","low":"3.23","high":"3.31","ts":"1750626000"},{"volume":"1601400","open":"3.24","close":"3.25","value":"3.25","low":"3.18","high":"3.25","ts":"1750712400"},{"volume":"1173700","open":"3.25","close":"3.28","value":"3.28","low":"3.23","high":"3.32","ts":"1750798800"},{"volume":"691400","open":"3.33","close":"3.31","value":"3.31","low":"3.29","high":"3.33","ts":"1750885200"},{"volume":"947100","open":"3.29","close":"3.26","value":"3.26","low":"3.23","high":"3.3","ts":"1750971600"},{"volume":"1307100","open":"3.28","close":"3.29","value":"3.29","low":"3.23","high":"3.3","ts":"1751230800"},{"volume":"1992400","open":"3.3","close":"3.28","value":"3.28","low":"3.27","high":"3.35","ts":"1751317200"},{"volume":"812800","open":"3.28","close":"3.25","value":"3.25","low":"3.23","high":"3.3","ts":"1751403600"},{"volume":"1165900","open":"3.22","close":"3.29","value":"3.29","low":"3.22","high":"3.3","ts":"1751490000"},{"volume":"1050600","open":"3.29","close":"3.26","value":"3.26","low":"3.22","high":"3.29","ts":"1751576400"},{"volume":"117000","open":"3.26","close":"3.26","value":"3.26","low":"3.23","high":"3.28","ts":"1751662800"},{"volume":"69700","open":"3.26","close":"3.25","value":"3.25","low":"3.25","high":"3.27","ts":"1751749200"},{"volume":"1444600","open":"3.26","close":"3.23","value":"3.23","low":"3.2","high":"3.27","ts":"1751835600"},{"volume":"588400","open":"3.23","close":"3.2","value":"3.2","low":"3.19","high":"3.24","ts":"1751922000"},{"volume":"2677700","open":"3.2","close":"3.19","value":"3.19","low":"3.1","high":"3.21","ts":"1752008400"},{"volume":"434200","open":"3.19","close":"3.18","value":"3.18","low":"3.15","high":"3.2","ts":"1752094800"},{"volume":"1383000","open":"3.2","close":"3.12","value":"3.12","low":"3.1","high":"3.2","ts":"1752181200"},{"volume":"49800","open":"3.1","close":"3.11","value":"3.11","low":"3.1","high":"3.13","ts":"1752267600"},{"volume":"202900","open":"3.13","close":"3.13","value":"3.13","low":"3.1","high":"3.13","ts":"1752354000"},{"volume":"2354500","open":"3.12","close":"3.17","value":"3.17","low":"3.05","high":"3.19","ts":"1752440400"},{"volume":"6773500","open":"3.17","close":"3.21","value":"3.21","low":"3.14","high":"3.27","ts":"1752526800"},{"volume":"5004500","open":"3.27","close":"3.22","value":"3.22","low":"3.2","high":"3.34","ts":"1752613200"},{"volume":"1667900","open":"3.23","close":"3.16","value":"3.16","low":"3.15","high":"3.26","ts":"1752699600"},{"volume":"1199700","open":"3.17","close":"3.22","value":"3.22","low":"3.15","high":"3.26","ts":"1752786000"},{"volume":"982100","open":"3.23","close":"3.3","value":"3.3","low":"3.23","high":"3.31","ts":"1752872400"},{"volume":"563900","open":"3.32","close":"3.33","value":"3.33","low":"3.3","high":"3.33","ts":"1752958800"},{"volume":"2045200","open":"3.33","close":"3.31","value":"3.31","low":"3.29","high":"3.36","ts":"1753045200"},{"volume":"924100","open":"3.31","close":"3.29","value":"3.29","low":"3.27","high":"3.31","ts":"1753131600"},{"volume":"1422000","open":"3.28","close":"3.27","value":"3.27","low":"3.26","high":"3.31","ts":"1753218000"},{"volume":"1187000","open":"3.26","close":"3.3","value":"3.3","low":"3.26","high":"3.32","ts":"1753304400"},{"volume":"3693500","open":"3.3","close":"3.29","value":"3.29","low":"3.26","high":"3.35","ts":"1753390800"},{"volume":"107300","open":"3.28","close":"3.29","value":"3.29","low":"3.27","high":"3.29","ts":"1753477200"},{"volume":"91800","open":"3.29","close":"3.27","value":"3.27","low":"3.26","high":"3.29","ts":"1753563600"},{"volume":"5741400","open":"3.27","close":"3.29","value":"3.29","low":"3.26","high":"3.42","ts":"1753650000"},{"volume":"1556600","open":"3.29","close":"3.27","value":"3.27","low":"3.27","high":"3.32","ts":"1753736400"},{"volume":"796800","open":"3.31","close":"3.27","value":"3.27","low":"3.27","high":"3.31","ts":"1753822800"},{"volume":"1729200","open":"3.27","close":"3.26","value":"3.26","low":"3.2","high":"3.32","ts":"1753909200"},{"volume":"493800","open":"3.25","close":"3.27","value":"3.27","low":"3.25","high":"3.28","ts":"1753995600"},{"volume":"1883300","open":"3.27","close":"3.31","value":"3.31","low":"3.26","high":"3.34","ts":"1754254800"},{"volume":"12271000","open":"3.32","close":"3.56","value":"3.56","low":"3.29","high":"3.59","ts":"1754341200"},{"volume":"10648500","open":"3.56","close":"3.43","value":"3.43","low":"3.37","high":"3.58","ts":"1754427600"},{"volume":"5589100","open":"3.44","close":"3.37","value":"3.37","low":"3.33","high":"3.5","ts":"1754514000"},{"volume":"3526500","open":"3.4","close":"3.42","value":"3.42","low":"3.36","high":"3.45","ts":"1754600400"},{"volume":"3171200","open":"3.48","close":"3.48","value":"3.48","low":"3.45","high":"3.56","ts":"1754859600"},{"volume":"3195400","open":"3.49","close":"3.51","value":"3.51","low":"3.48","high":"3.57","ts":"1754946000"},{"volume":"1614500","open":"3.51","close":"3.47","value":"3.47","low":"3.46","high":"3.55","ts":"1755032400"},{"volume":"1680500","open":"3.48","close":"3.49","value":"3.49","low":"3.43","high":"3.5","ts":"1755118800"},{"volume":"3840500","open":"3.49","close":"3.49","value":"3.49","low":"3.48","high":"3.55","ts":"1755205200"},{"volume":"1958600","open":"3.47","close":"3.4","value":"3.4","low":"3.38","high":"3.47","ts":"1755291600"},{"volume":"183100","open":"3.42","close":"3.42","value":"3.42","low":"3.39","high":"3.45","ts":"1755378000"},{"volume":"3583400","open":"3.45","close":"3.55","value":"3.55","low":"3.41","high":"3.67","ts":"1755464400"},{"volume":"3249000","open":"3.55","close":"3.51","value":"3.51","low":"3.49","high":"3.64","ts":"1755550800"},{"volume":"2353400","open":"3.48","close":"3.5","value":"3.5","low":"3.48","high":"3.57","ts":"1755637200"},{"volume":"2272300","open":"3.5","close":"3.38","value":"3.38","low":"3.36","high":"3.51","ts":"1755723600"},{"volume":"1349100","open":"3.38","close":"3.46","value":"3.46","low":"3.38","high":"3.49","ts":"1755810000"},{"volume":"129900","open":"3.45","close":"3.45","value":"3.45","low":"3.43","high":"3.48","ts":"1755896400"},{"volume":"139500","open":"3.41","close":"3.43","value":"3.43","low":"3.39","high":"3.45","ts":"1755982800"},{"volume":"869500","open":"3.45","close":"3.42","value":"3.42","low":"3.39","high":"3.46","ts":"1756069200"},{"volume":"1402100","open":"3.42","close":"3.48","value":"3.48","low":"3.41","high":"3.49","ts":"1756155600"},{"volume":"2104600","open":"3.48","close":"3.48","value":"3.48","low":"3.4","high":"3.55","ts":"1756242000"},{"volume":"1943900","open":"3.45","close":"3.49","value":"3.49","low":"3.45","high":"3.51","ts":"1756328400"},{"volume":"944600","open":"3.52","close":"3.48","value":"3.48","low":"3.48","high":"3.52","ts":"1756414800"},{"volume":"377700","open":"3.51","close":"3.48","value":"3.48","low":"3.47","high":"3.54","ts":"1756501200"},{"volume":"112500","open":"3.49","close":"3.48","value":"3.48","low":"3.47","high":"3.5","ts":"1756587600"},{"volume":"877100","open":"3.48","close":"3.49","value":"3.49","low":"3.47","high":"3.52","ts":"1756674000"},{"volume":"1455500","open":"3.47","close":"3.43","value":"3.43","low":"3.4","high":"3.53","ts":"1756760400"},{"volume":"970500","open":"3.47","close":"3.46","value":"3.46","low":"3.41","high":"3.49","ts":"1756846800"},{"volume":"1271900","open":"3.45","close":"3.49","value":"3.49","low":"3.45","high":"3.54","ts":"1756933200"},{"volume":"1072300","open":"3.49","close":"3.44","value":"3.44","low":"3.41","high":"3.5","ts":"1757019600"},{"volume":"236300","open":"3.45","close":"3.45","value":"3.45","low":"3.42","high":"3.46","ts":"1757106000"},{"volume":"114200","open":"3.46","close":"3.47","value":"3.47","low":"3.44","high":"3.48","ts":"1757192400"},{"volume":"1407000","open":"3.45","close":"3.48","value":"3.48","low":"3.43","high":"3.51","ts":"1757278800"},{"volume":"1589100","open":"3.47","close":"3.47","value":"3.47","low":"3.43","high":"3.48","ts":"1757365200"},{"volume":"8427400","open":"3.48","close":"3.53","value":"3.53","low":"3.46","high":"3.67","ts":"1757451600"},{"volume":"4547900","open":"3.54","close":"3.62","value":"3.62","low":"3.52","high":"3.63","ts":"1757538000"},{"volume":"4084700","open":"3.63","close":"3.48","value":"3.48","low":"3.43","high":"3.63","ts":"1757624400"},{"volume":"313500","open":"3.48","close":"3.46","value":"3.46","low":"3.45","high":"3.48","ts":"1757710800"},{"volume":"157600","open":"3.46","close":"3.48","value":"3.48","low":"3.45","high":"3.49","ts":"1757797200"},{"volume":"1041700","open":"3.48","close":"3.48","value":"3.48","low":"3.45","high":"3.54","ts":"1757883600"},{"volume":"1923000","open":"3.5","close":"3.47","value":"3.47","low":"3.45","high":"3.55","ts":"1757970000"},{"volume":"408900","open":"3.48","close":"3.48","value":"3.48","low":"3.45","high":"3.51","ts":"1758056400"},{"volume":"3479400","open":"3.48","close":"3.38","value":"3.38","low":"3.34","high":"3.49","ts":"1758142800"},{"volume":"2591100","open":"3.4","close":"3.27","value":"3.27","low":"3.26","high":"3.4","ts":"1758229200"},{"volume":"4395600","open":"3.29","close":"3.21","value":"3.21","low":"3.1","high":"3.29","ts":"1758488400"},{"volume":"969600","open":"3.22","close":"3.17","value":"3.17","low":"3.13","high":"3.26","ts":"1758574800"},{"volume":"1066900","open":"3.15","close":"3.18","value":"3.18","low":"3.1","high":"3.23","ts":"1758661200"},{"volume":"825400","open":"3.18","close":"3.19","value":"3.19","low":"3.16","high":"3.23","ts":"1758747600"},{"volume":"709300","open":"3.19","close":"3.18","value":"3.18","low":"3.17","high":"3.2","ts":"1758834000"},{"volume":"84900","open":"3.19","close":"3.2","value":"3.2","low":"3.18","high":"3.21","ts":"1758920400"},{"volume":"111100","open":"3.21","close":"3.2","value":"3.2","low":"3.18","high":"3.21","ts":"1759006800"},{"volume":"990900","open":"3.2","close":"3.16","value":"3.16","low":"3.12","high":"3.2","ts":"1759093200"},{"volume":"592500","open":"3.17","close":"3.16","value":"3.16","low":"3.13","high":"3.17","ts":"1759179600"},{"volume":"1950200","open":"3.14","close":"3.14","value":"3.14","low":"3.09","high":"3.16","ts":"1759266000"},{"volume":"1024600","open":"3.14","close":"3.08","value":"3.08","low":"3.06","high":"3.14","ts":"1759352400"},{"volume":"1009600","open":"3.09","close":"3.07","value":"3.07","low":"3.06","high":"3.13","ts":"1759438800"},{"volume":"746300","open":"3.08","close":"3.02","value":"3.02","low":"3.01","high":"3.08","ts":"1759525200"},{"volume":"318800","open":"3.04","close":"3.09","value":"3.09","low":"3.03","high":"3.09","ts":"1759611600"},{"volume":"691400","open":"3.11","close":"3.12","value":"3.12","low":"3.1","high":"3.16","ts":"1759698000"},{"volume":"1117000","open":"3.13","close":"3.18","value":"3.18","low":"3.11","high":"3.24","ts":"1759784400"},{"volume":"5818000","open":"3.19","close":"3.05","value":"3.05","low":"2.95","high":"3.27","ts":"1759870800"},{"volume":"6447300","open":"3.01","close":"3.04","value":"3.04","low":"2.86","high":"3.19","ts":"1759957200"},{"volume":"1593600","open":"3.05","close":"2.96","value":"2.96","low":"2.95","high":"3.07","ts":"1760043600"},{"volume":"160000","open":"2.98","close":"2.97","value":"2.97","low":"2.94","high":"2.99","ts":"1760130000"},{"volume":"428200","open":"2.97","close":"2.97","value":"2.97","low":"2.94","high":"2.97","ts":"1760216400"},{"volume":"1849000","open":"3.2","close":"3.01","value":"3.01","low":"2.95","high":"3.2","ts":"1760302800"},{"volume":"1712700","open":"3.02","close":"2.93","value":"2.93","low":"2.91","high":"3.02","ts":"1760389200"},{"volume":"1516100","open":"2.93","close":"2.92","value":"2.92","low":"2.89","high":"2.94","ts":"1760475600"},{"volume":"2461000","open":"2.92","close":"3.07","value":"3.07","low":"2.9","high":"3.09","ts":"1760562000"},{"volume":"1668700","open":"3.1","close":"3.08","value":"3.08","low":"3.01","high":"3.1","ts":"1760648400"},{"volume":"1292300","open":"3.12","close":"3.12","value":"3.12","low":"3.06","high":"3.14","ts":"1760734800"},{"volume":"393300","open":"3.1","close":"3.14","value":"3.14","low":"3.1","high":"3.14","ts":"1760821200"},{"volume":"1252600","open":"3.15","close":"3.13","value":"3.13","low":"3.09","high":"3.15","ts":"1760907600"},{"volume":"1709700","open":"3.14","close":"3.01","value":"3.01","low":"3","high":"3.14","ts":"1760994000"},{"volume":"1585800","open":"3.03","close":"3.01","value":"3.01","low":"2.98","high":"3.13","ts":"1761080400"},{"volume":"732100","open":"3.01","close":"3","value":"3","low":"2.96","high":"3.03","ts":"1761166800"},{"volume":"472900","open":"3.05","close":"3","value":"3","low":"2.98","high":"3.06","ts":"1761253200"},{"volume":"951154","open":"3.01","close":"2.95","value":"2.95","low":"2.94","high":"3.01","ts":"1761512400"},{"volume":"854700","open":"2.97","close":"2.97","value":"2.97","low":"2.94","high":"3.01","ts":"1761598800"},{"volume":"423200","open":"2.96","close":"2.99","value":"2.99","low":"2.96","high":"2.99","ts":"1761685200"},{"volume":"747400","open":"2.99","close":"2.98","value":"2.98","low":"2.98","high":"3.03","ts":"1761771600"},{"volume":"1501400","open":"2.99","close":"2.94","value":"2.94","low":"2.92","high":"3.03","ts":"1761858000"},{"volume":"612200","open":"2.94","close":"2.96","value":"2.96","low":"2.94","high":"2.97","ts":"1761944400"},{"volume":"399400","open":"2.96","close":"2.98","value":"2.98","low":"2.96","high":"3","ts":"1762117200"},{"volume":"527800","open":"2.98","close":"2.97","value":"2.97","low":"2.95","high":"2.99","ts":"1762290000"},{"volume":"705400","open":"2.96","close":"2.96","value":"2.96","low":"2.92","high":"2.97","ts":"1762376400"},{"volume":"657700","open":"2.96","close":"2.97","value":"2.97","low":"2.94","high":"2.99","ts":"1762462800"},{"volume":"141700","open":"2.99","close":"2.98","value":"2.98","low":"2.97","high":"3","ts":"1762549200"},{"volume":"320700","open":"2.99","close":"3","value":"3","low":"2.98","high":"3","ts":"1762635600"},{"volume":"1025600","open":"2.98","close":"2.99","value":"2.99","low":"2.98","high":"3.02","ts":"1762722000"},{"volume":"946600","open":"3","close":"3.01","value":"3.01","low":"2.96","high":"3.03","ts":"1762808400"},{"volume":"874900","open":"3.01","close":"2.98","value":"2.98","low":"2.97","high":"3.05","ts":"1762894800"},{"volume":"433900","open":"3.02","close":"2.96","value":"2.96","low":"2.95","high":"3.02","ts":"1762981200"},{"volume":"907500","open":"2.97","close":"2.96","value":"2.96","low":"2.94","high":"3","ts":"1763067600"},{"volume":"68600","open":"2.96","close":"2.96","value":"2.96","low":"2.96","high":"2.98","ts":"1763154000"},{"volume":"49300","open":"2.96","close":"2.97","value":"2.97","low":"2.96","high":"2.97","ts":"1763240400"},{"volume":"702500","open":"2.97","close":"2.93","value":"2.93","low":"2.93","high":"2.98","ts":"1763326800"},{"volume":"804100","open":"2.95","close":"2.97","value":"2.97","low":"2.93","high":"2.99","ts":"1763413200"},{"volume":"1531800","open":"2.97","close":"3.01","value":"3.01","low":"2.95","high":"3.06","ts":"1763499600"},{"volume":"2105200","open":"3.02","close":"3.02","value":"3.02","low":"2.99","high":"3.1","ts":"1763586000"},{"volume":"925500","open":"3.03","close":"3.03","value":"3.03","low":"3.01","high":"3.08","ts":"1763672400"},{"volume":"1014900","open":"3.01","close":"3.01","value":"3.01","low":"2.99","high":"3.05","ts":"1763931600"},{"volume":"843200","open":"3.04","close":"3.02","value":"3.02","low":"2.99","high":"3.04","ts":"1764018000"},{"volume":"557600","open":"3.01","close":"3.02","value":"3.02","low":"3.01","high":"3.05","ts":"1764104400"},{"volume":"844900","open":"3.03","close":"2.99","value":"2.99","low":"2.98","high":"3.03","ts":"1764190800"},{"volume":"829800","open":"2.99","close":"3.01","value":"3.01","low":"2.98","high":"3.03","ts":"1764277200"},{"volume":"94300","open":"3.01","close":"3.01","value":"3.01","low":"2.99","high":"3.02","ts":"1764363600"},{"volume":"77700","open":"3.01","close":"3.03","value":"3.03","low":"3.01","high":"3.03","ts":"1764450000"},{"volume":"634600","open":"3.05","close":"3.03","value":"3.03","low":"3.01","high":"3.05","ts":"1764536400"},{"volume":"883600","open":"3.02","close":"3.01","value":"3.01","low":"2.98","high":"3.03","ts":"1764622800"},{"volume":"1838800","open":"2.97","close":"2.99","value":"2.99","low":"2.93","high":"2.99","ts":"1764709200"},{"volume":"1042300","open":"3.02","close":"2.99","value":"2.99","low":"2.98","high":"3.02","ts":"1764795600"},{"volume":"989000","open":"2.97","close":"3","value":"3","low":"2.97","high":"3.02","ts":"1764882000"},{"volume":"2540000","open":"2.99","close":"3.01","value":"3.01","low":"2.99","high":"3.1","ts":"1765141200"},{"volume":"2961400","open":"3.01","close":"3.05","value":"3.05","low":"2.99","high":"3.05","ts":"1765227600"},{"volume":"956600","open":"3.04","close":"3.07","value":"3.07","low":"3.02","high":"3.08","ts":"1765314000"},{"volume":"3451600","open":"3.07","close":"3.14","value":"3.14","low":"3.04","high":"3.17","ts":"1765400400"},{"volume":"23137300","open":"3.14","close":"3.36","value":"3.36","low":"3.14","high":"3.57","ts":"1765486800"},{"volume":"2505900","open":"3.28","close":"3.31","value":"3.31","low":"3.24","high":"3.35","ts":"1765573200"},{"volume":"406500","open":"3.28","close":"3.31","value":"3.31","low":"3.28","high":"3.33","ts":"1765659600"},{"volume":"9638100","open":"3.31","close":"3.24","value":"3.24","low":"3.14","high":"3.42","ts":"1765746000"},{"volume":"5983400","open":"3.22","close":"3.3","value":"3.3","low":"3.2","high":"3.36","ts":"1765832400"},{"volume":"3661700","open":"3.3","close":"3.23","value":"3.23","low":"3.19","high":"3.31","ts":"1765918800"},{"volume":"940300","open":"3.23","close":"3.22","value":"3.22","low":"3.2","high":"3.24","ts":"1766005200"},{"volume":"1956700","open":"3.22","close":"3.22","value":"3.22","low":"3.18","high":"3.28","ts":"1766091600"},{"volume":"225400","open":"3.2","close":"3.22","value":"3.22","low":"3.18","high":"3.23","ts":"1766178000"},{"volume":"149400","open":"3.26","close":"3.23","value":"3.23","low":"3.21","high":"3.26","ts":"1766264400"},{"volume":"1788000","open":"3.25","close":"3.16","value":"3.16","low":"3.14","high":"3.26","ts":"1766350800"},{"volume":"3750600","open":"3.17","close":"3.12","value":"3.12","low":"3.1","high":"3.2","ts":"1766437200"},{"volume":"3365500","open":"3.15","close":"3.07","value":"3.07","low":"3.06","high":"3.15","ts":"1766523600"},{"volume":"7681100","open":"3.13","close":"3.16","value":"3.16","low":"3.06","high":"3.26","ts":"1766610000"},{"volume":"1733600","open":"3.16","close":"3.15","value":"3.15","low":"3.13","high":"3.21","ts":"1766696400"},{"volume":"1249200","open":"3.16","close":"3.2","value":"3.2","low":"3.13","high":"3.21","ts":"1766782800"},{"volume":"1958700","open":"3.21","close":"3.26","value":"3.26","low":"3.17","high":"3.26","ts":"1766869200"},{"volume":"16600300","open":"3.26","close":"3.36","value":"3.36","low":"3.26","high":"3.6","ts":"1766955600"},{"volume":"3390700","open":"3.37","close":"3.3","value":"3.3","low":"3.28","high":"3.47","ts":"1767042000"},{"volume":"1926300","open":"3.33","close":"3.33","value":"3.33","low":"3.29","high":"3.43","ts":"1767560400"},{"volume":"3824600","open":"3.38","close":"3.36","value":"3.36","low":"3.28","high":"3.41","ts":"1767646800"},{"volume":"6492700","open":"3.37","close":"3.31","value":"3.31","low":"3.26","high":"3.44","ts":"1767819600"},{"volume":"1774000","open":"3.32","close":"3.35","value":"3.35","low":"3.31","high":"3.42","ts":"1767906000"},{"volume":"5521900","open":"3.41","close":"3.48","value":"3.48","low":"3.35","high":"3.55","ts":"1768165200"},{"volume":"10061600","open":"3.47","close":"3.26","value":"3.26","low":"3.23","high":"3.55","ts":"1768251600"},{"volume":"4138000","open":"3.3","close":"3.21","value":"3.21","low":"3.17","high":"3.3","ts":"1768338000"},{"volume":"2959500","open":"3.21","close":"3.18","value":"3.18","low":"3.16","high":"3.23","ts":"1768424400"},{"volume":"2936700","open":"3.21","close":"3.24","value":"3.24","low":"3.2","high":"3.28","ts":"1768510800"},{"volume":"885000","open":"3.26","close":"3.29","value":"3.29","low":"3.26","high":"3.33","ts":"1768597200"},{"volume":"920400","open":"3.33","close":"3.34","value":"3.34","low":"3.3","high":"3.34","ts":"1768683600"},{"volume":"5993600","open":"3.36","close":"3.38","value":"3.38","low":"3.27","high":"3.41","ts":"1768770000"},{"volume":"4341200","open":"3.38","close":"3.33","value":"3.33","low":"3.31","high":"3.44","ts":"1768856400"},{"volume":"3500500","open":"3.35","close":"3.33","value":"3.33","low":"3.26","high":"3.35","ts":"1768942800"},{"volume":"3670600","open":"3.32","close":"3.34","value":"3.34","low":"3.29","high":"3.38","ts":"1769029200"},{"volume":"1223000","open":"3.34","close":"3.32","value":"3.32","low":"3.31","high":"3.35","ts":"1769115600"},{"volume":"836200","open":"3.34","close":"3.29","value":"3.29","low":"3.29","high":"3.34","ts":"1769202000"},{"volume":"1079100","open":"3.3","close":"3.31","value":"3.31","low":"3.27","high":"3.32","ts":"1769288400"},{"volume":"2578600","open":"3.29","close":"3.28","value":"3.28","low":"3.23","high":"3.31","ts":"1769374800"},{"volume":"3361800","open":"3.26","close":"3.33","value":"3.33","low":"3.26","high":"3.37","ts":"1769461200"},{"volume":"1203900","open":"3.33","close":"3.32","value":"3.32","low":"3.32","high":"3.34","ts":"1769547600"},{"volume":"8053200","open":"3.33","close":"3.35","value":"3.35","low":"3.32","high":"3.49","ts":"1769634000"},{"volume":"6259400","open":"3.37","close":"3.27","value":"3.27","low":"3.26","high":"3.43","ts":"1769720400"},{"volume":"342000","open":"3.28","close":"3.32","value":"3.32","low":"3.28","high":"3.32","ts":"1769806800"},{"volume":"407200","open":"3.32","close":"3.32","value":"3.32","low":"3.31","high":"3.33","ts":"1769893200"},{"volume":"3060300","open":"3.3","close":"3.29","value":"3.29","low":"3.22","high":"3.32","ts":"1769979600"},{"volume":"4618500","open":"3.29","close":"3.31","value":"3.31","low":"3.29","high":"3.37","ts":"1770066000"},{"volume":"3221000","open":"3.35","close":"3.31","value":"3.31","low":"3.28","high":"3.36","ts":"1770152400"},{"volume":"3178100","open":"3.32","close":"3.29","value":"3.29","low":"3.24","high":"3.35","ts":"1770238800"},{"volume":"747800","open":"3.3","close":"3.28","value":"3.28","low":"3.26","high":"3.31","ts":"1770325200"},{"volume":"264200","open":"3.28","close":"3.28","value":"3.28","low":"3.26","high":"3.29","ts":"1770411600"},{"volume":"132800","open":"3.28","close":"3.28","value":"3.28","low":"3.27","high":"3.28","ts":"1770498000"},{"volume":"1116100","open":"3.26","close":"3.21","value":"3.21","low":"3.2","high":"3.27","ts":"1770584400"},{"volume":"1177100","open":"3.22","close":"3.2","value":"3.2","low":"3.2","high":"3.24","ts":"1770670800"},{"volume":"748300","open":"3.21","close":"3.24","value":"3.24","low":"3.2","high":"3.25","ts":"1770757200"},{"volume":"961800","open":"3.26","close":"3.24","value":"3.24","low":"3.22","high":"3.27","ts":"1770843600"},{"volume":"3399100","open":"3.26","close":"3.19","value":"3.19","low":"3.17","high":"3.28","ts":"1770930000"},{"volume":"1348100","open":"3.2","close":"3.19","value":"3.19","low":"3.19","high":"3.22","ts":"1771189200"},{"volume":"1729000","open":"3.19","close":"3.18","value":"3.18","low":"3.14","high":"3.21","ts":"1771275600"},{"volume":"465000","open":"3.18","close":"3.17","value":"3.17","low":"3.15","high":"3.18","ts":"1771362000"},{"volume":"2697900","open":"3.16","close":"3.15","value":"3.15","low":"3.13","high":"3.19","ts":"1771448400"},{"volume":"1229500","open":"3.15","close":"3.14","value":"3.14","low":"3.12","high":"3.16","ts":"1771534800"},{"volume":"318800","open":"3.15","close":"3.13","value":"3.13","low":"3.13","high":"3.15","ts":"1771621200"},{"volume":"123400","open":"3.16","close":"3.14","value":"3.14","low":"3.13","high":"3.16","ts":"1771707600"},{"volume":"160600","open":"3.14","close":"3.14","value":"3.14","low":"3.13","high":"3.14","ts":"1771794000"},{"volume":"1342600","open":"3.16","close":"3.12","value":"3.12","low":"3.11","high":"3.16","ts":"1771880400"},{"volume":"2719800","open":"3.12","close":"3.14","value":"3.14","low":"3.1","high":"3.16","ts":"1771966800"},{"volume":"776000","open":"3.15","close":"3.13","value":"3.13","low":"3.13","high":"3.16","ts":"1772053200"},{"volume":"885900","open":"3.13","close":"3.13","value":"3.13","low":"3.13","high":"3.15","ts":"1772139600"},{"volume":"321600","open":"3.13","close":"3.12","value":"3.12","low":"3.12","high":"3.14","ts":"1772226000"},{"volume":"163400","open":"3.13","close":"3.14","value":"3.14","low":"3.11","high":"3.14","ts":"1772312400"},{"volume":"2232000","open":"3.14","close":"3.1","value":"3.1","low":"3.08","high":"3.14","ts":"1772398800"},{"volume":"1827600","open":"3.08","close":"3.04","value":"3.04","low":"3.04","high":"3.1","ts":"1772485200"},{"volume":"1593900","open":"3.05","close":"3.05","value":"3.05","low":"3","high":"3.07","ts":"1772571600"},{"volume":"4456900","open":"3.02","close":"3.13","value":"3.13","low":"3.02","high":"3.2","ts":"1772658000"},{"volume":"1394100","open":"3.14","close":"3.07","value":"3.07","low":"3.05","high":"3.14","ts":"1772744400"},{"volume":"1786400","open":"3.07","close":"3.05","value":"3.05","low":"3.01","high":"3.12","ts":"1773003600"},{"volume":"4403400","open":"3.05","close":"3.12","value":"3.12","low":"3.03","high":"3.16","ts":"1773090000"},{"volume":"1161300","open":"3.12","close":"3.12","value":"3.12","low":"3.1","high":"3.15","ts":"1773176400"},{"volume":"1546100","open":"3.12","close":"3.14","value":"3.14","low":"3.11","high":"3.18","ts":"1773262800"},{"volume":"863400","open":"3.15","close":"3.11","value":"3.11","low":"3.11","high":"3.15","ts":"1773349200"},{"volume":"112400","open":"3.11","close":"3.12","value":"3.12","low":"3.11","high":"3.13","ts":"1773435600"},{"volume":"63900","open":"3.13","close":"3.12","value":"3.12","low":"3.11","high":"3.13","ts":"1773522000"},{"volume":"862600","open":"3.12","close":"3.11","value":"3.11","low":"3.09","high":"3.14","ts":"1773608400"},{"volume":"557300","open":"3.12","close":"3.1","value":"3.1","low":"3.08","high":"3.12","ts":"1773694800"},{"volume":"798600","open":"3.08","close":"3.08","value":"3.08","low":"3.07","high":"3.1","ts":"1773781200"},{"volume":"1416000","open":"3.08","close":"3.05","value":"3.05","low":"3.02","high":"3.1","ts":"1773867600"},{"volume":"603200","open":"3.06","close":"3.06","value":"3.06","low":"3.05","high":"3.09","ts":"1773954000"},{"volume":"1590000","open":"3.05","close":"3.03","value":"3.03","low":"3.01","high":"3.05","ts":"1774213200"},{"volume":"728900","open":"3.05","close":"3.01","value":"3.01","low":"3","high":"3.05","ts":"1774299600"},{"volume":"555100","open":"3.01","close":"3.03","value":"3.03","low":"3.01","high":"3.03","ts":"1774386000"},{"volume":"1724000","open":"3.02","close":"2.98","value":"2.98","low":"2.95","high":"3.04","ts":"1774472400"},{"volume":"2255500","open":"2.99","close":"2.94","value":"2.94","low":"2.91","high":"2.99","ts":"1774558800"},{"volume":"201000","open":"2.93","close":"2.95","value":"2.95","low":"2.91","high":"2.95","ts":"1774645200"},{"volume":"410700","open":"2.94","close":"2.96","value":"2.96","low":"2.94","high":"2.97","ts":"1774731600"},{"volume":"642300","open":"2.97","close":"2.96","value":"2.96","low":"2.93","high":"2.97","ts":"1774818000"},{"volume":"904900","open":"2.94","close":"2.93","value":"2.93","low":"2.92","high":"2.97","ts":"1774904400"},{"volume":"1997200","open":"2.94","close":"2.98","value":"2.98","low":"2.93","high":"3.04","ts":"1774990800"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"17.85","ts":"1341187200"},{"value":"15.99","ts":"1344200400"},{"value":"15.4","ts":"1346792400"},{"value":"16.47","ts":"1349308800"},{"value":"13.76","ts":"1352235600"},{"value":"14.96","ts":"1354406400"},{"value":"12.5","ts":"1357603200"},{"value":"12.64","ts":"1360108800"},{"value":"13.1","ts":"1362344400"},{"value":"12.24","ts":"1364936400"},{"value":"12.28","ts":"1367787600"},{"value":"16.52","ts":"1370379600"},{"value":"19.88","ts":"1372636800"},{"value":"18.51","ts":"1375650000"},{"value":"18.37","ts":"1377993600"},{"value":"15.4","ts":"1381276800"},{"value":"15.28","ts":"1383598800"},{"value":"14.34","ts":"1386104400"},{"value":"16.2","ts":"1388880000"},{"value":"18.75","ts":"1391558400"},{"value":"17","ts":"1393966800"},{"value":"15","ts":"1397001600"},{"value":"14.18","ts":"1398902400"},{"value":"14.6","ts":"1401926400"},{"value":"14.32","ts":"1404604800"},{"value":"13.7","ts":"1407024000"},{"value":"13.2","ts":"1409691600"},{"value":"13.55","ts":"1412802000"},{"value":"13.25","ts":"1415134800"},{"value":"14.55","ts":"1417392000"},{"value":"13.55","ts":"1420405200"},{"value":"12.6","ts":"1423353600"},{"value":"11.85","ts":"1425168000"},{"value":"11.65","ts":"1428440400"},{"value":"11.6","ts":"1431475200"},{"value":"11.95","ts":"1433203200"},{"value":"12.5","ts":"1435870800"},{"value":"12.6","ts":"1438732800"},{"value":"11.8","ts":"1441238400"},{"value":"11.3","ts":"1444003200"},{"value":"11.05","ts":"1446681600"},{"value":"11","ts":"1449003600"},{"value":"11.15","ts":"1451941200"},{"value":"13.7","ts":"1454284800"},{"value":"18.4","ts":"1456790400"},{"value":"16.35","ts":"1459890000"},{"value":"15.9","ts":"1462406400"},{"value":"16.45","ts":"1464728400"},{"value":"15.95","ts":"1467579600"},{"value":"15.7","ts":"1470787200"},{"value":"16.1","ts":"1472688000"},{"value":"14.7","ts":"1475452800"},{"value":"17.5","ts":"1478044800"},{"value":"17","ts":"1480896000"},{"value":"16.6","ts":"1483488000"},{"value":"15.95","ts":"1486252800"},{"value":"13.7","ts":"1489017600"},{"value":"13.1","ts":"1491426000"},{"value":"13.55","ts":"1493758800"},{"value":"12.9","ts":"1496696400"},{"value":"12.3","ts":"1499040000"},{"value":"11.9","ts":"1501632000"},{"value":"12","ts":"1504645200"},{"value":"12.5","ts":"1506816000"},{"value":"11.75","ts":"1510185600"},{"value":"11.9","ts":"1512259200"},{"value":"11.7","ts":"1514937600"},{"value":"12.65","ts":"1517702400"},{"value":"9.4","ts":"1520294400"},{"value":"8.6","ts":"1522616400"},{"value":"7.2","ts":"1525564800"},{"value":"6.7","ts":"1528070400"},{"value":"7.45","ts":"1530662400"},{"value":"6.3","ts":"1533427200"},{"value":"6.25","ts":"1536094800"},{"value":"6.55","ts":"1538427600"},{"value":"6.17","ts":"1541548800"},{"value":"6.04","ts":"1543881600"},{"value":"5.61","ts":"1546387200"},{"value":"6.14","ts":"1549238400"},{"value":"6.1","ts":"1551571200"},{"value":"5.99","ts":"1554757200"},{"value":"5.7","ts":"1556668800"},{"value":"5.51","ts":"1559509200"},{"value":"5.69","ts":"1562101200"},{"value":"5.25","ts":"1564606800"},{"value":"4.84","ts":"1567555200"},{"value":"4.51","ts":"1570568400"},{"value":"4.32","ts":"1573160400"},{"value":"4.21","ts":"1575331200"},{"value":"4.14","ts":"1578268800"},{"value":"9.45","ts":"1580860800"},{"value":"6.58","ts":"1583182800"},{"value":"6.26","ts":"1586206800"},{"value":"8.24","ts":"1588798800"},{"value":"7.25","ts":"1591563600"},{"value":"6.53","ts":"1594328400"},{"value":"7.24","ts":"1597006800"},{"value":"7.13","ts":"1599598800"},{"value":"6.78","ts":"1602104400"},{"value":"6.7","ts":"1604869200"},{"value":"7.25","ts":"1607374800"},{"value":"7.07","ts":"1610312400"},{"value":"6.97","ts":"1612818000"},{"value":"6.91","ts":"1614546000"},{"value":"6.26","ts":"1617915600"},{"value":"5.74","ts":"1620680400"},{"value":"5.8","ts":"1623186000"},{"value":"6.2","ts":"1625432400"},{"value":"5.73","ts":"1627851600"},{"value":"6.13","ts":"1630616400"},{"value":"6.01","ts":"1633035600"},{"value":"6.29","ts":"1635800400"},{"value":"5.85","ts":"1638738000"},{"value":"5.68","ts":"1641157200"},{"value":"4.93","ts":"1643662800"},{"value":"4.52","ts":"1648414800"},{"value":"4.67","ts":"1648760400"},{"value":"3.95","ts":"1651611600"},{"value":"3.67","ts":"1654203600"},{"value":"4.09","ts":"1656882000"},{"value":"4.18","ts":"1659301200"},{"value":"4.52","ts":"1662066000"},{"value":"3.75","ts":"1664830800"},{"value":"4.14","ts":"1667260800"},{"value":"4.27","ts":"1670198400"},{"value":"4.36","ts":"1672704000"},{"value":"6.82","ts":"1675641600"},{"value":"6.82","ts":"1678060800"},{"value":"8.8","ts":"1680555600"},{"volume":"7.86","open":"7.86","close":"7.86","value":"7.86","low":"7.86","high":"7.86","ts":"1682974800"},{"volume":"7.26","open":"7.26","close":"7.26","value":"7.26","low":"7.26","high":"7.26","ts":"1685912400"},{"volume":"11100","open":"7.49","close":"7.49","value":"7.49","low":"7.49","high":"7.49","ts":"1688331600"},{"volume":"35000","open":"7.9","close":"7.9","value":"7.9","low":"7.9","high":"7.9","ts":"1691096400"},{"volume":"38100","open":"8.95","close":"8.95","value":"8.95","low":"8.95","high":"8.95","ts":"1693515600"},{"volume":"1000","open":"7.55","close":"7.55","value":"7.55","low":"7.55","high":"7.55","ts":"1696280400"},{"volume":"200","open":"7.05","close":"7.05","value":"7.05","low":"7.05","high":"7.05","ts":"1699218000"},{"volume":"1000","open":"4.95","close":"4.95","value":"4.95","low":"4.95","high":"4.95","ts":"1701637200"},{"volume":"5200","open":"5.22","close":"5.22","value":"5.22","low":"5.22","high":"5.22","ts":"1704229200"},{"volume":"1400","open":"5.4","close":"5.4","value":"5.4","low":"5.4","high":"5.4","ts":"1707080400"},{"volume":"15000","open":"5.13","close":"5.13","value":"5.13","low":"5.13","high":"5.13","ts":"1709240400"},{"volume":"300","open":"5.18","close":"5.18","value":"5.18","low":"5.18","high":"5.18","ts":"1712005200"},{"volume":"16200","open":"4.98","close":"4.98","value":"4.98","low":"4.98","high":"4.98","ts":"1714942800"},{"volume":"1000","open":"4.2","close":"4.2","value":"4.2","low":"4.2","high":"4.2","ts":"1717362000"},{"volume":"42600","open":"4.22","close":"4.22","value":"4.22","low":"4.22","high":"4.22","ts":"1719781200"},{"volume":"34800","open":"4","close":"4","value":"4","low":"4","high":"4","ts":"1722546000"},{"volume":"300","open":"3.32","close":"3.32","value":"3.32","low":"3.32","high":"3.32","ts":"1725310800"},{"volume":"100","open":"3.94","close":"3.94","value":"3.94","low":"3.94","high":"3.94","ts":"1727730000"},{"volume":"7500","open":"3.47","close":"3.47","value":"3.47","low":"3.47","high":"3.47","ts":"1730494800"},{"volume":"1040300","open":"3.14","close":"3.09","value":"3.09","low":"3.07","high":"3.14","ts":"1733173200"},{"volume":"9225400","open":"3.42","close":"3.41","value":"3.41","low":"3.3","high":"3.63","ts":"1735851600"},{"volume":"6037500","open":"4.24","close":"4.26","value":"4.26","low":"4.22","high":"4.35","ts":"1738616400"},{"volume":"2929800","open":"4.3","close":"4.3","value":"4.3","low":"4.26","high":"4.41","ts":"1741035600"},{"volume":"5572800","open":"3.95","close":"3.97","value":"3.97","low":"3.88","high":"4.11","ts":"1743454800"},{"volume":"1831800","open":"3.64","close":"3.53","value":"3.53","low":"3.53","high":"3.66","ts":"1746133200"},{"volume":"1523800","open":"3.39","close":"3.38","value":"3.38","low":"3.3","high":"3.41","ts":"1748811600"},{"volume":"1992400","open":"3.3","close":"3.28","value":"3.28","low":"3.27","high":"3.35","ts":"1751317200"},{"volume":"493800","open":"3.25","close":"3.27","value":"3.27","low":"3.25","high":"3.28","ts":"1753995600"},{"volume":"877100","open":"3.48","close":"3.49","value":"3.49","low":"3.47","high":"3.52","ts":"1756674000"},{"volume":"1950200","open":"3.14","close":"3.14","value":"3.14","low":"3.09","high":"3.16","ts":"1759266000"},{"volume":"612200","open":"2.94","close":"2.96","value":"2.96","low":"2.94","high":"2.97","ts":"1761944400"},{"volume":"634600","open":"3.05","close":"3.03","value":"3.03","low":"3.01","high":"3.05","ts":"1764536400"},{"volume":"1926300","open":"3.33","close":"3.33","value":"3.33","low":"3.29","high":"3.43","ts":"1767560400"},{"volume":"407200","open":"3.32","close":"3.32","value":"3.32","low":"3.31","high":"3.33","ts":"1769893200"},{"volume":"163400","open":"3.13","close":"3.14","value":"3.14","low":"3.11","high":"3.14","ts":"1772312400"},{"volume":"1997200","open":"2.94","close":"2.98","value":"2.98","low":"2.93","high":"3.04","ts":"1774990800"}]}],"initialActiveTab":"month","assetName":"Фармсинтез","ticker":"LIFE","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 275,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4340,4336,4279,4267.5,4259.5,4244,4238,4232.5,4251,4250,4247.5,4244.5,4252.5,4270,4280.5,4275,4254,4235,4236,4271.5,4256,4275.5],"halfYearValue":[4131,4131,3788.5,3788.5,4043,4043,4145,4145,4145,4371.5,4371.5,4480.5,4480.5,4735,4735,4735,4795.5,4795.5,4507,4507,4275.5,4275.5],"allTimeValue":[4148.5,4091,4014,4567.5,4286,3991,4165,3988,4060,4247,4355.5,4299.5,4131,3788.5,4043,4145,4371.5,4480.5,4735,4795.5,4507,4275.5],"monthValue":[4744.5,4658,4564,4552,4526.5,4637,4524,4507,4503.5,4521.5,4487,4514,4494.5,4418.5,4295,4301,4267,4231.5,4250,4244.5,4237,4275.5],"yearValue":[4355.5,4229.5,3991,4009.5,3979,4173,4143,4154.5,4342,4288,4161,3918,3905,4049,4185.5,4324,4498,4756,4596,4810.5,4521.5,4275.5],"dayValue":[4237,4245,4239.5,4243,4238,4260.5,4254.5,4250,4265.5,4271,4257,4257.5,4259.5,4254,4255.5,4256,4272,4272,4270.5,4280,4280,4275.5],"quarterValue":[4371.5,4371.5,4371.5,4480.5,4480.5,4480.5,4480.5,4735,4735,4735,4735,4795.5,4795.5,4795.5,4795.5,4507,4507,4507,4507,4275.5,4275.5,4275.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"38,50 ₽","relativeDelta":"0,91%","direction":"positive"},"weekDelta":{"absoluteDelta":"−64,50 ₽","relativeDelta":"−1,49%","direction":"negative"},"monthDelta":{"absoluteDelta":"−469 ₽","relativeDelta":"−9,89%","direction":"negative"},"yearDelta":{"absoluteDelta":"−80 ₽","relativeDelta":"−1,84%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"127 ₽","relativeDelta":"3,06%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"134,95 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[136.4,136.84,137.46,136.84,136.66,137.02,136.56,137.5,137.34,136.66,137.5,137.97,137.04,135.85,136.43,134.6,133.5,133.23,133.3,134.89,134.45,134.95],"halfYearValue":[130.02,130.02,130.02,130.02,118.16,118.16,118.16,118.16,118.16,118.16,118.16,125.6,125.6,125.6,125.6,125.6,125.6,125.6,134.95,134.95,134.95,134.95],"allTimeValue":[275.36,327.32,164.83,172.31,185.21,124.22,130.29,150.43,115.78,152.49,186.78,359.05,252.8,168.43,158.55,107.26,135.09,119.67,130.02,118.16,125.6,134.95],"monthValue":[129.83,130.26,127.5,128.49,132.17,130.22,130.14,130.32,129.38,130.21,128.28,127.64,129.76,131.89,131.67,134.28,136.79,137.49,137.09,138.03,133.27,134.95],"yearValue":[137.5,136.79,135.09,130.87,125.4,127.59,116.37,122.86,138.14,132.18,125,114.98,126.02,121.06,124.06,127.88,125.36,127.6,125.65,127.1,129.82,134.95],"dayValue":[133.27,133.4,132.72,132.6,133.31,133.87,134.04,134.04,134.07,134.85,134.15,134.16,133.36,134.02,134.14,134.45,134.31,134.23,134.6,134.87,134.82,134.95],"quarterValue":[118.16,118.16,118.16,118.16,118.16,118.16,125.6,125.6,125.6,125.6,125.6,125.6,125.6,125.6,125.6,125.6,134.95,134.95,134.95,134.95,134.95,134.95]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,68 ₽","relativeDelta":"1,26%","direction":"positive"},"weekDelta":{"absoluteDelta":"−1,45 ₽","relativeDelta":"−1,06%","direction":"negative"},"monthDelta":{"absoluteDelta":"5,12 ₽","relativeDelta":"3,94%","direction":"positive"},"yearDelta":{"absoluteDelta":"−2,55 ₽","relativeDelta":"−1,85%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−140,41 ₽","relativeDelta":"−50,99%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 249,8 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3330,3325,3326.2,3305.2,3302,3269,3260,3243.2,3218.8,3220,3224,3252.2,3236.6,3218.4,3220.4,3231.6,3258.8,3224,3239,3245.2,3236.8,3249.8],"halfYearValue":[2979.2,2979.2,2979.2,2974.6,2974.6,2974.6,2974.6,3190,3190,3190,3190,3334.6,3334.6,3334.6,3334.6,3504,3504,3504,3504,3249.8,3249.8,3249.8],"allTimeValue":[1200,1821,6705,4475,2700,2720,3337.5,3434.5,3086,2448.5,3143.8,3147.8,3059,3240.6,3246.6,3336.4,2979.2,2974.6,3190,3334.6,3504,3249.8],"monthValue":[3446,3424.8,3378,3414.6,3376.8,3432,3374.6,3375.2,3376.6,3392,3382,3356.8,3343,3337.8,3311.8,3336.8,3304,3240.6,3219.2,3233,3229.6,3249.8],"yearValue":[3252.2,3225,2946.2,3060,3214,3260,3114,3170,3319,3342.6,3155,3021.2,3022,2962.6,3049.4,3239.2,3280,3334.6,3293,3504,3384,3249.8],"dayValue":[3229.6,3243.8,3237.6,3241,3242.4,3251.4,3254.2,3255,3242.2,3241.2,3232.8,3230.8,3230,3230,3231.8,3236.8,3243.8,3240.8,3241.8,3247.4,3248,3249.8],"quarterValue":[3190,3190,3190,3190,3334.6,3334.6,3334.6,3334.6,3334.6,3334.6,3334.6,3504,3504,3504,3504,3504,3504,3504,3249.8,3249.8,3249.8,3249.8]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"20,20 ₽","relativeDelta":"0,63%","direction":"positive"},"weekDelta":{"absoluteDelta":"−80,20 ₽","relativeDelta":"−2,41%","direction":"negative"},"monthDelta":{"absoluteDelta":"−196,20 ₽","relativeDelta":"−5,69%","direction":"negative"},"yearDelta":{"absoluteDelta":"−2,40 ₽","relativeDelta":"−0,07%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 049,80 ₽","relativeDelta":"170,82%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"66,35 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[67.77,66.78,65.87,66.05,65.93,65.16,65.52,65.85,66.06,66,65.99,65.94,67.05,66.95,67.2,67.51,66.4,66.59,66.78,66.34,66.51,66.35],"halfYearValue":[74.96,74.96,74.96,74.96,70.9,70.9,70.9,70.9,70.9,70.9,70.9,74.52,74.52,74.52,74.52,74.52,74.52,74.52,66.35,66.35,66.35,66.35],"allTimeValue":[114,865.99,693.7,208.2,63.9,70.42,56.18,148.55,74.03,68.12,148.55,121.2,143.5,284.56,149.06,111.65,85.64,84.87,74.96,70.9,74.52,66.35],"monthValue":[73.29,72.02,70.84,70.79,71.41,73.66,73.27,73,73.39,73.79,74.28,73.26,73.3,72.1,70.6,68.3,66.38,65.82,66,66.28,66.63,66.35],"yearValue":[109.46,96.62,87.22,87.47,87,81.8,82.9,84.87,87.76,79.36,76.51,64.8,71.24,67.31,70.17,77.5,73.57,73.79,73.31,74.22,73.58,66.35],"dayValue":[66.63,66.63,66.71,66.67,66.27,66.57,66.38,66.44,66.1,66.39,66.2,66.1,66.1,66.31,66.4,66.51,66.41,66.54,66.48,66.5,66.52,66.35],"quarterValue":[70.9,70.9,70.9,70.9,70.9,70.9,74.52,74.52,74.52,74.52,74.52,74.52,74.52,74.52,74.52,74.52,66.35,66.35,66.35,66.35,66.35,66.35]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,28 ₽","relativeDelta":"−0,42%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,42 ₽","relativeDelta":"−2,1%","direction":"negative"},"monthDelta":{"absoluteDelta":"−6,94 ₽","relativeDelta":"−9,47%","direction":"negative"},"yearDelta":{"absoluteDelta":"−43,11 ₽","relativeDelta":"−39,38%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−47,65 ₽","relativeDelta":"−41,8%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"316,71 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[317.02,317.08,316.2,315.99,315.88,314.22,314.16,313.9,314.22,314.13,314.8,315.96,315.51,313.67,314.47,313.79,314.22,314.12,314.4,317.24,316.5,316.71],"halfYearValue":[307.11,307.11,307.11,307.11,297.17,297.17,297.17,297.17,297.17,297.17,297.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,316.71,316.71,316.71,316.71],"allTimeValue":[49.65,99.27,39.07,97.65,97.97,93.98,67.77,108.51,171.01,186.4,216.72,372.16,143.8,240.4,295.2,226.5,294.64,310.09,307.11,297.17,303.17,316.71],"monthValue":[315,313.58,311.1,314.68,314.14,316.3,315.09,316.39,316.65,317.63,316.4,319.69,320.51,320.16,316.87,317.17,315.92,313.88,314.13,314.89,314.22,316.71],"yearValue":[303.24,304.8,294.64,302.66,314.35,315.18,309.44,303.97,314.97,308.44,304.5,281.99,304,297.97,299.53,304.39,299.9,306.88,301.75,317.53,317.26,316.71],"dayValue":[314.22,314.55,314.4,314.92,315.78,316.72,317.02,316.39,316.75,317.06,316.49,316.15,316.19,316.31,316.68,316.5,316.88,317,316.77,316.83,316.9,316.71],"quarterValue":[297.17,297.17,297.17,297.17,297.17,297.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,316.71,316.71,316.71,316.71,316.71,316.71]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,49 ₽","relativeDelta":"0,79%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,31 ₽","relativeDelta":"−0,1%","direction":"negative"},"monthDelta":{"absoluteDelta":"1,71 ₽","relativeDelta":"0,54%","direction":"positive"},"yearDelta":{"absoluteDelta":"13,47 ₽","relativeDelta":"4,44%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"267,06 ₽","relativeDelta":"537,89%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"23:40","dateInfo":"01.04.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"2,98 ₽","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 23:40, дата 01.04.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/LIFE.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7945","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,05 ₽","relativeDelta":"1,7%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,04 ₽","relativeDelta":"−1,32%","direction":"negative"},"monthDelta":{"absoluteDelta":"−0,16 ₽","relativeDelta":"−4,94%","direction":"negative"},"yearDelta":{"absoluteDelta":"−0,99 ₽","relativeDelta":"−24,81%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−14,87 ₽","relativeDelta":"−83,28%","direction":"negative"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"vpobPo/vZ+nSY9zKI63KRA==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4g2rw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"4g2r3":{"state":{"items":[{"subtitle":"506 предложений от 85 банков","text":"506 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1775079092181042-10810242559649580027-balancer-l7leveler-kubr-yp-klg-100-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/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_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lFXgu8qYj5DD8se5kvIH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4g2rw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"4g2r4":{"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%20LIFE&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":"4g2rw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}