Стоимость акции Фармсинтеза (LIFE) за последний месяц выросла на 0,1250 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 11:30, дата 14.09.2026
{"l5ts0":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","targetServiceUrl":"https://yandex.ru/favs/products?from=desktop_header&lr=213"}},"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%3D67889","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%3D67889&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1789375442802938-2347142564408381980-balancer-l7leveler-kubr-yp-vla-241-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"products","label":"Товары","url":"//yandex.ru/search","params":{"text":"[$query]","noreask":"[$noreask]","products_mode":"1","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty/search","params":{"text":"[$query]","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":"[$query]","from":"tabbar"}}]},"context":{"query":"котировки LIFE","reqid":"1789375442802938-2347142564408381980-balancer-l7leveler-kubr-yp-vla-241-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки LIFE\"}","selectedTabId":"finance","counters":{"type":"b","data":{"$header":"l5tsz000","logo":"l5tsz001","advanced-search":"l5tsz002","login":"l5tsz004","usermenu":"l5tsz005","more-button":"l5tsz006","cbir":"l5tsz007","clear":"l5tsz008","submit":"l5tsz009","alice":"l5tsz00a","favorites":"l5tsz00b","ecom-orders":"l5tsz00c","weather-informer":"l5tsz00d","$navigation":"l5tsz00e","item":"l5tsz01h","tab-search":"l5tsz010","tab-alice_chat":"l5tsz012","tab-finance":"l5tsz014","tab-images":"l5tsz016","tab-video":"l5tsz018","tab-maps":"l5tsz01a","tab-products":"l5tsz01c","tab-realty":"l5tsz01e","tab-translate":"l5tsz01g","tab-all":"l5tsz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"7083819801789375442"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"],"queryCorrectionLogData":{"correctedText":{"to":"Акции","key":"text"},"misspell":{"source":"","fixed":""}}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"l5tsw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"l5ts1":{"state":{"title":"Акции Фармсинтез (LIFE)","subtitle":"Стоимость акции Фармсинтеза (LIFE) за последний месяц выросла на 0,1250 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":"l5tsw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"l5ts2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"1100","open":"1.7","close":"1.7","value":"1.7","low":"1.7","high":"1.7","ts":"1789115100"},{"volume":"500","open":"1.71","close":"1.71","value":"1.71","low":"1.71","high":"1.71","ts":"1789115700"},{"volume":"1400","open":"1.7","close":"1.69","value":"1.69","low":"1.69","high":"1.7","ts":"1789116000"},{"volume":"2100","open":"1.7","close":"1.71","value":"1.71","low":"1.7","high":"1.71","ts":"1789116300"},{"volume":"9000","open":"1.71","close":"1.7","value":"1.7","low":"1.7","high":"1.71","ts":"1789117800"},{"volume":"1000","open":"1.7","close":"1.7","value":"1.7","low":"1.7","high":"1.7","ts":"1789118100"},{"volume":"700","open":"1.7","close":"1.71","value":"1.71","low":"1.7","high":"1.71","ts":"1789119300"},{"volume":"100","open":"1.7","close":"1.7","value":"1.7","low":"1.7","high":"1.7","ts":"1789120800"},{"volume":"6000","open":"1.71","close":"1.71","value":"1.71","low":"1.71","high":"1.71","ts":"1789121400"},{"volume":"5000","open":"1.7","close":"1.7","value":"1.7","low":"1.7","high":"1.7","ts":"1789122300"},{"volume":"5700","open":"1.68","close":"1.68","value":"1.68","low":"1.68","high":"1.68","ts":"1789122600"},{"volume":"1700","open":"1.69","close":"1.69","value":"1.69","low":"1.69","high":"1.69","ts":"1789122900"},{"volume":"39700","open":"1.68","close":"1.68","value":"1.68","low":"1.68","high":"1.68","ts":"1789123200"},{"volume":"5000","open":"1.67","close":"1.68","value":"1.68","low":"1.67","high":"1.68","ts":"1789123500"},{"volume":"300","open":"1.67","close":"1.67","value":"1.67","low":"1.67","high":"1.67","ts":"1789123800"},{"volume":"1900","open":"1.67","close":"1.67","value":"1.67","low":"1.67","high":"1.67","ts":"1789124100"},{"volume":"100","open":"1.67","close":"1.67","value":"1.67","low":"1.67","high":"1.67","ts":"1789124400"},{"volume":"200","open":"1.67","close":"1.67","value":"1.67","low":"1.67","high":"1.67","ts":"1789124700"},{"volume":"100","open":"1.68","close":"1.68","value":"1.68","low":"1.68","high":"1.68","ts":"1789125000"},{"volume":"1500","open":"1.68","close":"1.68","value":"1.68","low":"1.68","high":"1.68","ts":"1789125300"},{"volume":"500","open":"1.67","close":"1.67","value":"1.67","low":"1.67","high":"1.67","ts":"1789125600"},{"volume":"3000","open":"1.68","close":"1.68","value":"1.68","low":"1.68","high":"1.68","ts":"1789125900"},{"volume":"200","open":"1.68","close":"1.68","value":"1.68","low":"1.68","high":"1.68","ts":"1789126500"},{"volume":"29200","open":"1.67","close":"1.66","value":"1.66","low":"1.66","high":"1.67","ts":"1789126800"},{"volume":"100","open":"1.66","close":"1.66","value":"1.66","low":"1.66","high":"1.66","ts":"1789127100"},{"volume":"18000","open":"1.66","close":"1.66","value":"1.66","low":"1.66","high":"1.66","ts":"1789127400"},{"volume":"200","open":"1.66","close":"1.67","value":"1.67","low":"1.66","high":"1.67","ts":"1789127700"},{"volume":"100","open":"1.67","close":"1.67","value":"1.67","low":"1.67","high":"1.67","ts":"1789128000"},{"volume":"100","open":"1.67","close":"1.67","value":"1.67","low":"1.67","high":"1.67","ts":"1789128300"},{"volume":"600","open":"1.66","close":"1.66","value":"1.66","low":"1.66","high":"1.66","ts":"1789128600"},{"volume":"100","open":"1.66","close":"1.66","value":"1.66","low":"1.66","high":"1.66","ts":"1789128900"},{"volume":"10000","open":"1.66","close":"1.67","value":"1.67","low":"1.66","high":"1.67","ts":"1789129200"},{"volume":"94500","open":"1.66","close":"1.65","value":"1.65","low":"1.65","high":"1.66","ts":"1789129500"},{"volume":"3800","open":"1.66","close":"1.66","value":"1.66","low":"1.66","high":"1.66","ts":"1789129800"},{"volume":"300","open":"1.65","close":"1.65","value":"1.65","low":"1.65","high":"1.65","ts":"1789130100"},{"volume":"200","open":"1.66","close":"1.66","value":"1.66","low":"1.66","high":"1.66","ts":"1789130400"},{"volume":"500","open":"1.66","close":"1.66","value":"1.66","low":"1.66","high":"1.66","ts":"1789130700"},{"volume":"2400","open":"1.66","close":"1.66","value":"1.66","low":"1.66","high":"1.66","ts":"1789131300"},{"volume":"100","open":"1.66","close":"1.66","value":"1.66","low":"1.66","high":"1.66","ts":"1789131900"},{"volume":"100","open":"1.66","close":"1.66","value":"1.66","low":"1.66","high":"1.66","ts":"1789132200"},{"volume":"100","open":"1.66","close":"1.66","value":"1.66","low":"1.66","high":"1.66","ts":"1789132500"},{"volume":"2500","open":"1.66","close":"1.66","value":"1.66","low":"1.66","high":"1.66","ts":"1789132800"},{"volume":"400","open":"1.66","close":"1.66","value":"1.66","low":"1.66","high":"1.66","ts":"1789133100"},{"volume":"2500","open":"1.66","close":"1.65","value":"1.65","low":"1.65","high":"1.66","ts":"1789133400"},{"volume":"15000","open":"1.66","close":"1.66","value":"1.66","low":"1.66","high":"1.66","ts":"1789134000"},{"volume":"100","open":"1.66","close":"1.66","value":"1.66","low":"1.66","high":"1.66","ts":"1789134300"},{"volume":"48200","open":"1.66","close":"1.65","value":"1.65","low":"1.65","high":"1.66","ts":"1789134600"},{"volume":"35100","open":"1.66","close":"1.67","value":"1.67","low":"1.65","high":"1.67","ts":"1789134900"},{"volume":"101300","open":"1.67","close":"1.68","value":"1.68","low":"1.67","high":"1.7","ts":"1789135200"},{"volume":"105200","open":"1.72","close":"1.73","value":"1.73","low":"1.72","high":"1.73","ts":"1789135500"},{"volume":"7900","open":"1.72","close":"1.72","value":"1.72","low":"1.72","high":"1.72","ts":"1789135800"},{"volume":"800","open":"1.72","close":"1.73","value":"1.73","low":"1.72","high":"1.73","ts":"1789136400"},{"volume":"300","open":"1.73","close":"1.73","value":"1.73","low":"1.73","high":"1.73","ts":"1789136700"},{"volume":"500","open":"1.72","close":"1.72","value":"1.72","low":"1.72","high":"1.72","ts":"1789137000"},{"volume":"900","open":"1.73","close":"1.74","value":"1.74","low":"1.73","high":"1.74","ts":"1789137300"},{"volume":"271100","open":"1.79","close":"1.75","value":"1.75","low":"1.75","high":"1.79","ts":"1789137600"},{"volume":"47100","open":"1.76","close":"1.76","value":"1.76","low":"1.76","high":"1.76","ts":"1789137900"},{"volume":"56400","open":"1.76","close":"1.76","value":"1.76","low":"1.76","high":"1.76","ts":"1789138200"},{"volume":"348100","open":"1.79","close":"1.77","value":"1.77","low":"1.75","high":"1.8","ts":"1789138500"},{"volume":"51600","open":"1.79","close":"1.82","value":"1.82","low":"1.79","high":"1.82","ts":"1789138800"},{"volume":"51100","open":"1.8","close":"1.78","value":"1.78","low":"1.78","high":"1.8","ts":"1789139100"},{"volume":"300","open":"1.78","close":"1.78","value":"1.78","low":"1.78","high":"1.78","ts":"1789139400"},{"volume":"500","open":"1.78","close":"1.78","value":"1.78","low":"1.78","high":"1.78","ts":"1789139700"},{"volume":"518200","open":"1.78","close":"1.78","value":"1.78","low":"1.78","high":"1.85","ts":"1789140000"},{"volume":"15700","open":"1.82","close":"1.8","value":"1.8","low":"1.8","high":"1.82","ts":"1789140300"},{"volume":"162500","open":"1.8","close":"1.81","value":"1.81","low":"1.8","high":"1.81","ts":"1789140600"},{"volume":"300100","open":"1.8","close":"1.83","value":"1.83","low":"1.8","high":"1.83","ts":"1789140900"},{"volume":"4800","open":"1.83","close":"1.83","value":"1.83","low":"1.83","high":"1.83","ts":"1789141200"},{"volume":"6600","open":"1.82","close":"1.8","value":"1.8","low":"1.8","high":"1.82","ts":"1789141500"},{"volume":"776700","open":"1.86","close":"1.82","value":"1.82","low":"1.79","high":"1.88","ts":"1789141800"},{"volume":"20200","open":"1.82","close":"1.82","value":"1.82","low":"1.82","high":"1.82","ts":"1789142100"},{"volume":"442600","open":"1.85","close":"1.85","value":"1.85","low":"1.83","high":"1.89","ts":"1789142400"},{"volume":"620800","open":"1.87","close":"1.85","value":"1.85","low":"1.84","high":"1.88","ts":"1789142700"},{"volume":"8800","open":"1.88","close":"1.87","value":"1.87","low":"1.87","high":"1.88","ts":"1789143000"},{"volume":"30000","open":"1.86","close":"1.85","value":"1.85","low":"1.85","high":"1.86","ts":"1789143300"},{"volume":"50000","open":"1.86","close":"1.87","value":"1.87","low":"1.86","high":"1.87","ts":"1789143600"},{"volume":"86000","open":"1.83","close":"1.83","value":"1.83","low":"1.83","high":"1.83","ts":"1789143900"},{"volume":"1000","open":"1.83","close":"1.83","value":"1.83","low":"1.83","high":"1.83","ts":"1789144200"},{"volume":"100000","open":"1.86","close":"1.85","value":"1.85","low":"1.85","high":"1.86","ts":"1789144500"},{"volume":"300","open":"1.86","close":"1.87","value":"1.87","low":"1.86","high":"1.87","ts":"1789144800"},{"volume":"6000","open":"1.85","close":"1.85","value":"1.85","low":"1.85","high":"1.85","ts":"1789145100"},{"volume":"20200","open":"1.85","close":"1.86","value":"1.86","low":"1.85","high":"1.86","ts":"1789145400"},{"volume":"60000","open":"1.86","close":"1.87","value":"1.87","low":"1.86","high":"1.87","ts":"1789145700"},{"volume":"70000","open":"1.86","close":"1.85","value":"1.85","low":"1.85","high":"1.86","ts":"1789146000"},{"volume":"3100","open":"1.85","close":"1.85","value":"1.85","low":"1.85","high":"1.85","ts":"1789146300"},{"volume":"17200","open":"1.84","close":"1.84","value":"1.84","low":"1.84","high":"1.84","ts":"1789146600"},{"volume":"600","open":"1.82","close":"1.82","value":"1.82","low":"1.82","high":"1.82","ts":"1789146900"},{"volume":"12200","open":"1.82","close":"1.82","value":"1.82","low":"1.82","high":"1.82","ts":"1789147200"},{"volume":"100","open":"1.82","close":"1.82","value":"1.82","low":"1.82","high":"1.82","ts":"1789147500"},{"volume":"12500","open":"1.82","close":"1.82","value":"1.82","low":"1.82","high":"1.82","ts":"1789147800"},{"volume":"800","open":"1.83","close":"1.83","value":"1.83","low":"1.83","high":"1.83","ts":"1789148100"},{"volume":"51300","open":"1.82","close":"1.82","value":"1.82","low":"1.82","high":"1.82","ts":"1789148400"},{"volume":"18000","open":"1.79","close":"1.79","value":"1.79","low":"1.79","high":"1.8","ts":"1789148700"},{"volume":"60300","open":"1.8","close":"1.8","value":"1.8","low":"1.8","high":"1.8","ts":"1789149000"},{"volume":"50000","open":"1.8","close":"1.8","value":"1.8","low":"1.8","high":"1.8","ts":"1789149300"},{"volume":"700","open":"1.8","close":"1.8","value":"1.8","low":"1.8","high":"1.8","ts":"1789149600"},{"volume":"2700","open":"1.79","close":"1.79","value":"1.79","low":"1.79","high":"1.79","ts":"1789149900"},{"volume":"1100","open":"1.79","close":"1.79","value":"1.79","low":"1.79","high":"1.79","ts":"1789150200"},{"volume":"53300","open":"1.79","close":"1.79","value":"1.79","low":"1.79","high":"1.79","ts":"1789150500"},{"volume":"156000","open":"1.79","close":"1.79","value":"1.79","low":"1.78","high":"1.79","ts":"1789150800"},{"volume":"4500","open":"1.77","close":"1.76","value":"1.76","low":"1.76","high":"1.77","ts":"1789151100"},{"volume":"300","open":"1.77","close":"1.77","value":"1.77","low":"1.77","high":"1.77","ts":"1789151400"},{"volume":"3000","open":"1.78","close":"1.78","value":"1.78","low":"1.78","high":"1.78","ts":"1789151700"},{"volume":"10000","open":"1.77","close":"1.77","value":"1.77","low":"1.77","high":"1.77","ts":"1789152000"},{"volume":"400","open":"1.77","close":"1.78","value":"1.78","low":"1.77","high":"1.78","ts":"1789152300"},{"volume":"1500","open":"1.78","close":"1.78","value":"1.78","low":"1.78","high":"1.78","ts":"1789152600"},{"volume":"200","open":"1.78","close":"1.78","value":"1.78","low":"1.78","high":"1.78","ts":"1789152900"},{"volume":"1100","open":"1.77","close":"1.77","value":"1.77","low":"1.77","high":"1.77","ts":"1789153500"},{"volume":"56100","open":"1.78","close":"1.78","value":"1.78","low":"1.78","high":"1.78","ts":"1789154100"},{"volume":"10400","open":"1.78","close":"1.78","value":"1.78","low":"1.78","high":"1.78","ts":"1789154400"},{"volume":"700","open":"1.78","close":"1.78","value":"1.78","low":"1.78","high":"1.78","ts":"1789154700"},{"volume":"100","open":"1.79","close":"1.79","value":"1.79","low":"1.79","high":"1.79","ts":"1789155300"},{"volume":"14200","open":"1.78","close":"1.79","value":"1.79","low":"1.78","high":"1.79","ts":"1789155600"},{"volume":"1000","open":"1.78","close":"1.78","value":"1.78","low":"1.78","high":"1.78","ts":"1789156200"},{"volume":"100","open":"1.78","close":"1.78","value":"1.78","low":"1.78","high":"1.78","ts":"1789156500"},{"volume":"100","open":"1.78","close":"1.78","value":"1.78","low":"1.78","high":"1.78","ts":"1789157100"},{"volume":"100","open":"1.78","close":"1.78","value":"1.78","low":"1.78","high":"1.78","ts":"1789157400"},{"volume":"10500","open":"1.78","close":"1.78","value":"1.78","low":"1.78","high":"1.78","ts":"1789157700"},{"volume":"300","open":"1.78","close":"1.78","value":"1.78","low":"1.78","high":"1.78","ts":"1789158000"},{"volume":"13800","open":"1.78","close":"1.78","value":"1.78","low":"1.78","high":"1.78","ts":"1789158300"},{"volume":"3400","open":"1.78","close":"1.78","value":"1.78","low":"1.78","high":"1.78","ts":"1789158600"},{"volume":"74600","open":"1.78","close":"1.77","value":"1.77","low":"1.77","high":"1.78","ts":"1789158900"},{"volume":"67000","open":"1.77","close":"1.78","value":"1.78","low":"1.77","high":"1.78","ts":"1789159200"},{"volume":"2100","open":"1.78","close":"1.78","value":"1.78","low":"1.78","high":"1.78","ts":"1789159500"},{"volume":"21800","open":"1.77","close":"1.77","value":"1.77","low":"1.77","high":"1.77","ts":"1789358100"},{"volume":"39600","open":"1.77","close":"1.78","value":"1.78","low":"1.77","high":"1.78","ts":"1789358400"},{"volume":"26800","open":"1.78","close":"1.77","value":"1.77","low":"1.77","high":"1.78","ts":"1789358700"},{"volume":"70000","open":"1.78","close":"1.79","value":"1.79","low":"1.78","high":"1.79","ts":"1789359000"},{"volume":"50300","open":"1.79","close":"1.79","value":"1.79","low":"1.77","high":"1.79","ts":"1789359300"},{"volume":"40000","open":"1.78","close":"1.79","value":"1.79","low":"1.78","high":"1.79","ts":"1789359600"},{"volume":"51900","open":"1.78","close":"1.79","value":"1.79","low":"1.77","high":"1.79","ts":"1789359900"},{"volume":"90300","open":"1.76","close":"1.77","value":"1.77","low":"1.76","high":"1.78","ts":"1789360200"},{"volume":"60000","open":"1.78","close":"1.79","value":"1.79","low":"1.78","high":"1.79","ts":"1789360500"},{"volume":"300","open":"1.79","close":"1.79","value":"1.79","low":"1.79","high":"1.79","ts":"1789360800"},{"volume":"34600","open":"1.79","close":"1.79","value":"1.79","low":"1.79","high":"1.79","ts":"1789361700"},{"volume":"40000","open":"1.8","close":"1.8","value":"1.8","low":"1.8","high":"1.8","ts":"1789362000"},{"volume":"200000","open":"1.8","close":"1.79","value":"1.79","low":"1.79","high":"1.8","ts":"1789362300"},{"volume":"55000","open":"1.8","close":"1.81","value":"1.81","low":"1.8","high":"1.81","ts":"1789362600"},{"volume":"7300","open":"1.79","close":"1.78","value":"1.78","low":"1.78","high":"1.79","ts":"1789362900"},{"volume":"137500","open":"1.77","close":"1.78","value":"1.78","low":"1.76","high":"1.78","ts":"1789363200"},{"volume":"15000","open":"1.8","close":"1.8","value":"1.8","low":"1.8","high":"1.8","ts":"1789363500"},{"volume":"10300","open":"1.8","close":"1.8","value":"1.8","low":"1.8","high":"1.8","ts":"1789363800"},{"volume":"24500","open":"1.81","close":"1.81","value":"1.81","low":"1.81","high":"1.81","ts":"1789364100"},{"volume":"10000","open":"1.82","close":"1.82","value":"1.82","low":"1.82","high":"1.82","ts":"1789364400"},{"volume":"10000","open":"1.82","close":"1.82","value":"1.82","low":"1.82","high":"1.82","ts":"1789364700"},{"volume":"1000","open":"1.77","close":"1.77","value":"1.77","low":"1.77","high":"1.77","ts":"1789365000"},{"volume":"1600","open":"1.77","close":"1.77","value":"1.77","low":"1.77","high":"1.77","ts":"1789365300"},{"volume":"156900","open":"1.77","close":"1.79","value":"1.79","low":"1.77","high":"1.79","ts":"1789365600"},{"volume":"10500","open":"1.79","close":"1.79","value":"1.79","low":"1.79","high":"1.79","ts":"1789365900"},{"volume":"12500","open":"1.78","close":"1.78","value":"1.78","low":"1.78","high":"1.78","ts":"1789366200"},{"volume":"100","open":"1.79","close":"1.79","value":"1.79","low":"1.79","high":"1.79","ts":"1789366500"},{"volume":"79300","open":"1.78","close":"1.78","value":"1.78","low":"1.78","high":"1.78","ts":"1789366800"},{"volume":"100500","open":"1.77","close":"1.77","value":"1.77","low":"1.77","high":"1.77","ts":"1789367400"},{"volume":"12000","open":"1.77","close":"1.77","value":"1.77","low":"1.77","high":"1.77","ts":"1789367700"},{"volume":"2900","open":"1.77","close":"1.77","value":"1.77","low":"1.77","high":"1.77","ts":"1789368000"},{"volume":"2300","open":"1.77","close":"1.77","value":"1.77","low":"1.77","high":"1.77","ts":"1789368300"},{"volume":"100","open":"1.77","close":"1.77","value":"1.77","low":"1.77","high":"1.77","ts":"1789368600"},{"volume":"6500","open":"1.76","close":"1.76","value":"1.76","low":"1.76","high":"1.76","ts":"1789368900"},{"volume":"300","open":"1.77","close":"1.77","value":"1.77","low":"1.77","high":"1.77","ts":"1789369200"},{"volume":"100","open":"1.77","close":"1.77","value":"1.77","low":"1.77","high":"1.77","ts":"1789369500"},{"volume":"4300","open":"1.76","close":"1.77","value":"1.77","low":"1.76","high":"1.77","ts":"1789369800"},{"volume":"100","open":"1.76","close":"1.76","value":"1.76","low":"1.76","high":"1.76","ts":"1789370100"},{"volume":"61800","open":"1.76","close":"1.75","value":"1.75","low":"1.75","high":"1.77","ts":"1789370400"},{"volume":"1500","open":"1.76","close":"1.75","value":"1.75","low":"1.75","high":"1.76","ts":"1789370700"},{"volume":"3000","open":"1.76","close":"1.76","value":"1.76","low":"1.76","high":"1.76","ts":"1789371000"},{"volume":"9400","open":"1.73","close":"1.73","value":"1.73","low":"1.73","high":"1.73","ts":"1789371300"},{"volume":"30500","open":"1.72","close":"1.72","value":"1.72","low":"1.72","high":"1.72","ts":"1789371600"},{"volume":"12400","open":"1.7","close":"1.71","value":"1.71","low":"1.7","high":"1.71","ts":"1789371900"},{"volume":"17600","open":"1.71","close":"1.71","value":"1.71","low":"1.71","high":"1.71","ts":"1789372200"},{"volume":"77100","open":"1.72","close":"1.72","value":"1.72","low":"1.72","high":"1.72","ts":"1789372500"},{"volume":"1200","open":"1.72","close":"1.72","value":"1.72","low":"1.72","high":"1.72","ts":"1789372800"},{"volume":"1300","open":"1.73","close":"1.73","value":"1.73","low":"1.72","high":"1.73","ts":"1789373100"},{"volume":"28700","open":"1.73","close":"1.73","value":"1.73","low":"1.72","high":"1.73","ts":"1789373400"},{"volume":"25000","open":"1.73","close":"1.73","value":"1.73","low":"1.73","high":"1.73","ts":"1789373700"},{"volume":"2700","open":"1.73","close":"1.73","value":"1.73","low":"1.73","high":"1.73","ts":"1789374000"},{"volume":"62800","open":"1.73","close":"1.73","value":"1.73","low":"1.73","high":"1.73","ts":"1789374300"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"200","open":"1.69","close":"1.69","value":"1.69","low":"1.69","high":"1.69","ts":"1788768000"},{"volume":"100","open":"1.69","close":"1.69","value":"1.69","low":"1.69","high":"1.69","ts":"1788771600"},{"volume":"200","open":"1.7","close":"1.7","value":"1.7","low":"1.7","high":"1.7","ts":"1788775200"},{"volume":"1000","open":"1.7","close":"1.7","value":"1.7","low":"1.7","high":"1.7","ts":"1788778800"},{"volume":"8900","open":"1.7","close":"1.69","value":"1.69","low":"1.69","high":"1.7","ts":"1788782400"},{"volume":"100","open":"1.71","close":"1.71","value":"1.71","low":"1.71","high":"1.71","ts":"1788786000"},{"volume":"3000","open":"1.7","close":"1.7","value":"1.7","low":"1.7","high":"1.7","ts":"1788789600"},{"volume":"2100","open":"1.69","close":"1.69","value":"1.69","low":"1.69","high":"1.69","ts":"1788793200"},{"volume":"500","open":"1.69","close":"1.69","value":"1.69","low":"1.69","high":"1.69","ts":"1788796800"},{"volume":"200","open":"1.7","close":"1.7","value":"1.7","low":"1.7","high":"1.7","ts":"1788800400"},{"volume":"600","open":"1.7","close":"1.7","value":"1.7","low":"1.7","high":"1.7","ts":"1788804000"},{"volume":"300","open":"1.71","close":"1.71","value":"1.71","low":"1.71","high":"1.71","ts":"1788807600"},{"volume":"100","open":"1.71","close":"1.71","value":"1.71","low":"1.71","high":"1.71","ts":"1788811200"},{"volume":"800","open":"1.69","close":"1.69","value":"1.69","low":"1.69","high":"1.69","ts":"1788836400"},{"volume":"300","open":"1.7","close":"1.7","value":"1.7","low":"1.7","high":"1.7","ts":"1788840000"},{"volume":"600","open":"1.7","close":"1.71","value":"1.71","low":"1.7","high":"1.71","ts":"1788843600"},{"volume":"9000","open":"1.7","close":"1.7","value":"1.7","low":"1.7","high":"1.7","ts":"1788847200"},{"volume":"9000","open":"1.68","close":"1.68","value":"1.68","low":"1.68","high":"1.68","ts":"1788850800"},{"volume":"400","open":"1.7","close":"1.7","value":"1.7","low":"1.7","high":"1.7","ts":"1788854400"},{"volume":"1000","open":"1.71","close":"1.71","value":"1.71","low":"1.71","high":"1.71","ts":"1788858000"},{"volume":"100","open":"1.7","close":"1.7","value":"1.7","low":"1.7","high":"1.7","ts":"1788861600"},{"volume":"10100","open":"1.7","close":"1.71","value":"1.71","low":"1.7","high":"1.71","ts":"1788865200"},{"volume":"100","open":"1.71","close":"1.71","value":"1.71","low":"1.71","high":"1.71","ts":"1788868800"},{"volume":"1500","open":"1.71","close":"1.71","value":"1.71","low":"1.71","high":"1.71","ts":"1788872400"},{"volume":"2900","open":"1.7","close":"1.7","value":"1.7","low":"1.7","high":"1.7","ts":"1788876000"},{"volume":"1700","open":"1.7","close":"1.7","value":"1.7","low":"1.7","high":"1.7","ts":"1788879600"},{"volume":"100","open":"1.71","close":"1.71","value":"1.71","low":"1.71","high":"1.71","ts":"1788883200"},{"volume":"200","open":"1.71","close":"1.71","value":"1.71","low":"1.71","high":"1.71","ts":"1788886800"},{"volume":"1000","open":"1.71","close":"1.71","value":"1.71","low":"1.71","high":"1.71","ts":"1788890400"},{"volume":"100","open":"1.7","close":"1.7","value":"1.7","low":"1.7","high":"1.7","ts":"1788894000"},{"volume":"100","open":"1.7","close":"1.7","value":"1.7","low":"1.7","high":"1.7","ts":"1788897600"},{"volume":"3800","open":"1.71","close":"1.7","value":"1.7","low":"1.7","high":"1.71","ts":"1788926400"},{"volume":"8500","open":"1.71","close":"1.71","value":"1.71","low":"1.71","high":"1.71","ts":"1788930000"},{"volume":"2900","open":"1.69","close":"1.69","value":"1.69","low":"1.69","high":"1.69","ts":"1788933600"},{"volume":"100","open":"1.69","close":"1.69","value":"1.69","low":"1.69","high":"1.69","ts":"1788937200"},{"volume":"500","open":"1.69","close":"1.69","value":"1.69","low":"1.69","high":"1.69","ts":"1788940800"},{"volume":"5000","open":"1.68","close":"1.68","value":"1.68","low":"1.68","high":"1.68","ts":"1788944400"},{"volume":"2000","open":"1.68","close":"1.68","value":"1.68","low":"1.68","high":"1.68","ts":"1788948000"},{"volume":"1500","open":"1.66","close":"1.65","value":"1.65","low":"1.65","high":"1.66","ts":"1788951600"},{"volume":"200","open":"1.67","close":"1.67","value":"1.67","low":"1.67","high":"1.67","ts":"1788955200"},{"volume":"100","open":"1.67","close":"1.67","value":"1.67","low":"1.67","high":"1.67","ts":"1788958800"},{"volume":"12000","open":"1.67","close":"1.67","value":"1.67","low":"1.67","high":"1.67","ts":"1788962400"},{"volume":"200","open":"1.66","close":"1.66","value":"1.66","low":"1.66","high":"1.66","ts":"1788966000"},{"volume":"68000","open":"1.67","close":"1.67","value":"1.67","low":"1.67","high":"1.67","ts":"1788969600"},{"volume":"28000","open":"1.68","close":"1.68","value":"1.68","low":"1.68","high":"1.68","ts":"1788973200"},{"volume":"400","open":"1.68","close":"1.68","value":"1.68","low":"1.68","high":"1.68","ts":"1788976800"},{"volume":"100","open":"1.68","close":"1.68","value":"1.68","low":"1.68","high":"1.68","ts":"1788980400"},{"volume":"100","open":"1.68","close":"1.68","value":"1.68","low":"1.68","high":"1.68","ts":"1788984000"},{"volume":"800","open":"1.68","close":"1.68","value":"1.68","low":"1.68","high":"1.68","ts":"1789012800"},{"volume":"3000","open":"1.69","close":"1.69","value":"1.69","low":"1.69","high":"1.69","ts":"1789016400"},{"volume":"200","open":"1.68","close":"1.68","value":"1.68","low":"1.68","high":"1.68","ts":"1789020000"},{"volume":"100","open":"1.68","close":"1.68","value":"1.68","low":"1.68","high":"1.68","ts":"1789023600"},{"volume":"500","open":"1.68","close":"1.67","value":"1.67","low":"1.67","high":"1.68","ts":"1789027200"},{"volume":"100","open":"1.67","close":"1.67","value":"1.67","low":"1.67","high":"1.67","ts":"1789030800"},{"volume":"100","open":"1.67","close":"1.67","value":"1.67","low":"1.67","high":"1.67","ts":"1789034400"},{"volume":"200","open":"1.67","close":"1.67","value":"1.67","low":"1.67","high":"1.67","ts":"1789038000"},{"volume":"600","open":"1.67","close":"1.68","value":"1.68","low":"1.67","high":"1.68","ts":"1789041600"},{"volume":"900","open":"1.69","close":"1.69","value":"1.69","low":"1.69","high":"1.69","ts":"1789045200"},{"volume":"100000","open":"1.69","close":"1.68","value":"1.68","low":"1.68","high":"1.69","ts":"1789048800"},{"volume":"3300","open":"1.7","close":"1.7","value":"1.7","low":"1.7","high":"1.7","ts":"1789052400"},{"volume":"2300","open":"1.69","close":"1.69","value":"1.69","low":"1.69","high":"1.69","ts":"1789056000"},{"volume":"100","open":"1.69","close":"1.69","value":"1.69","low":"1.69","high":"1.69","ts":"1789059600"},{"volume":"29000","open":"1.69","close":"1.68","value":"1.68","low":"1.68","high":"1.69","ts":"1789063200"},{"volume":"10000","open":"1.7","close":"1.7","value":"1.7","low":"1.7","high":"1.7","ts":"1789066800"},{"volume":"600","open":"1.71","close":"1.71","value":"1.71","low":"1.71","high":"1.71","ts":"1789070400"},{"volume":"300","open":"1.71","close":"1.71","value":"1.71","low":"1.71","high":"1.71","ts":"1789095600"},{"volume":"100","open":"1.7","close":"1.7","value":"1.7","low":"1.7","high":"1.7","ts":"1789099200"},{"volume":"1500","open":"1.7","close":"1.69","value":"1.69","low":"1.69","high":"1.7","ts":"1789102800"},{"volume":"600","open":"1.7","close":"1.7","value":"1.7","low":"1.7","high":"1.7","ts":"1789106400"},{"volume":"300","open":"1.7","close":"1.7","value":"1.7","low":"1.7","high":"1.7","ts":"1789110000"},{"volume":"2100","open":"1.7","close":"1.71","value":"1.71","low":"1.7","high":"1.71","ts":"1789113600"},{"volume":"700","open":"1.7","close":"1.71","value":"1.71","low":"1.7","high":"1.71","ts":"1789117200"},{"volume":"1900","open":"1.67","close":"1.67","value":"1.67","low":"1.67","high":"1.67","ts":"1789120800"},{"volume":"200","open":"1.66","close":"1.67","value":"1.67","low":"1.66","high":"1.67","ts":"1789124400"},{"volume":"2400","open":"1.66","close":"1.66","value":"1.66","low":"1.66","high":"1.66","ts":"1789128000"},{"volume":"35100","open":"1.66","close":"1.67","value":"1.67","low":"1.65","high":"1.67","ts":"1789131600"},{"volume":"348100","open":"1.79","close":"1.77","value":"1.77","low":"1.75","high":"1.8","ts":"1789135200"},{"volume":"20200","open":"1.82","close":"1.82","value":"1.82","low":"1.82","high":"1.82","ts":"1789138800"},{"volume":"158300","open":"1.86","close":"1.87","value":"1.87","low":"1.85","high":"1.87","ts":"1789142400"},{"volume":"1751300","open":"1.87","close":"1.8","value":"1.8","low":"1.78","high":"1.87","ts":"1789146000"},{"volume":"730400","open":"1.8","close":"1.78","value":"1.78","low":"1.76","high":"1.8","ts":"1789149600"},{"volume":"121100","open":"1.78","close":"1.78","value":"1.78","low":"1.77","high":"1.79","ts":"1789153200"},{"volume":"172000","open":"1.78","close":"1.78","value":"1.78","low":"1.77","high":"1.78","ts":"1789156800"},{"volume":"21800","open":"1.77","close":"1.77","value":"1.77","low":"1.77","high":"1.77","ts":"1789354800"},{"volume":"34600","open":"1.79","close":"1.79","value":"1.79","low":"1.79","high":"1.79","ts":"1789358400"},{"volume":"2874300","open":"1.8","close":"1.77","value":"1.77","low":"1.73","high":"1.82","ts":"1789362000"},{"volume":"510300","open":"1.77","close":"1.76","value":"1.76","low":"1.76","high":"1.79","ts":"1789365600"},{"volume":"1750700","open":"1.77","close":"1.72","value":"1.72","low":"1.67","high":"1.77","ts":"1789369200"},{"volume":"325500","open":"1.73","close":"1.73","value":"1.73","low":"1.72","high":"1.73","ts":"1789372800"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"5474700","open":"1.66","close":"1.61","value":"1.61","low":"1.52","high":"1.73","ts":"1786654800"},{"volume":"7313200","open":"1.53","close":"1.56","value":"1.56","low":"1.46","high":"1.61","ts":"1786914000"},{"volume":"5674800","open":"1.53","close":"1.71","value":"1.71","low":"1.53","high":"1.76","ts":"1787000400"},{"volume":"4134900","open":"1.71","close":"1.75","value":"1.75","low":"1.62","high":"1.75","ts":"1787086800"},{"volume":"8496300","open":"1.75","close":"1.75","value":"1.75","low":"1.72","high":"1.85","ts":"1787173200"},{"volume":"3997100","open":"1.75","close":"1.77","value":"1.77","low":"1.74","high":"1.83","ts":"1787259600"},{"volume":"582800","open":"1.78","close":"1.78","value":"1.78","low":"1.77","high":"1.8","ts":"1787346000"},{"volume":"445800","open":"1.78","close":"1.79","value":"1.79","low":"1.78","high":"1.82","ts":"1787432400"},{"volume":"5124300","open":"1.8","close":"1.77","value":"1.77","low":"1.67","high":"1.8","ts":"1787518800"},{"volume":"2008400","open":"1.76","close":"1.78","value":"1.78","low":"1.75","high":"1.79","ts":"1787605200"},{"volume":"2253200","open":"1.81","close":"1.68","value":"1.68","low":"1.65","high":"1.81","ts":"1787691600"},{"volume":"3052400","open":"1.68","close":"1.68","value":"1.68","low":"1.63","high":"1.72","ts":"1787778000"},{"volume":"1328400","open":"1.68","close":"1.66","value":"1.66","low":"1.65","high":"1.71","ts":"1787864400"},{"volume":"200800","open":"1.68","close":"1.66","value":"1.66","low":"1.65","high":"1.7","ts":"1787950800"},{"volume":"125800","open":"1.68","close":"1.67","value":"1.67","low":"1.65","high":"1.68","ts":"1788037200"},{"volume":"2426300","open":"1.66","close":"1.71","value":"1.71","low":"1.66","high":"1.75","ts":"1788123600"},{"volume":"933800","open":"1.72","close":"1.71","value":"1.71","low":"1.7","high":"1.73","ts":"1788210000"},{"volume":"1621300","open":"1.65","close":"1.66","value":"1.66","low":"1.64","high":"1.66","ts":"1788296400"},{"volume":"2934400","open":"1.65","close":"1.68","value":"1.68","low":"1.64","high":"1.7","ts":"1788382800"},{"volume":"2453800","open":"1.67","close":"1.7","value":"1.7","low":"1.66","high":"1.73","ts":"1788469200"},{"volume":"440800","open":"1.7","close":"1.68","value":"1.68","low":"1.66","high":"1.71","ts":"1788555600"},{"volume":"159100","open":"1.69","close":"1.7","value":"1.7","low":"1.67","high":"1.7","ts":"1788642000"},{"volume":"1017800","open":"1.69","close":"1.71","value":"1.71","low":"1.67","high":"1.71","ts":"1788728400"},{"volume":"1043100","open":"1.69","close":"1.7","value":"1.7","low":"1.68","high":"1.71","ts":"1788814800"},{"volume":"1371300","open":"1.71","close":"1.68","value":"1.68","low":"1.65","high":"1.71","ts":"1788901200"},{"volume":"1491300","open":"1.68","close":"1.71","value":"1.71","low":"1.66","high":"1.71","ts":"1788987600"},{"volume":"20534000","open":"1.71","close":"1.78","value":"1.78","low":"1.65","high":"1.89","ts":"1789074000"},{"volume":"8713600","open":"1.77","close":"1.73","value":"1.73","low":"1.67","high":"1.85","ts":"1789333200"}]},{"range":"year","tabText":"Год","data":[{"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"},{"volume":"595800","open":"3.01","close":"2.99","value":"2.99","low":"2.98","high":"3.01","ts":"1775077200"},{"volume":"993900","open":"2.99","close":"2.98","value":"2.98","low":"2.96","high":"3.01","ts":"1775163600"},{"volume":"87600","open":"2.99","close":"2.97","value":"2.97","low":"2.96","high":"2.99","ts":"1775250000"},{"volume":"102700","open":"2.99","close":"2.99","value":"2.99","low":"2.97","high":"3","ts":"1775336400"},{"volume":"798600","open":"2.98","close":"2.99","value":"2.99","low":"2.95","high":"2.99","ts":"1775422800"},{"volume":"925500","open":"2.97","close":"2.99","value":"2.99","low":"2.97","high":"3.01","ts":"1775509200"},{"volume":"906900","open":"2.97","close":"2.98","value":"2.98","low":"2.96","high":"3.02","ts":"1775595600"},{"volume":"2011500","open":"2.99","close":"3.02","value":"3.02","low":"2.98","high":"3.06","ts":"1775682000"},{"volume":"1911800","open":"3.02","close":"3.03","value":"3.03","low":"2.99","high":"3.05","ts":"1775768400"},{"volume":"191600","open":"3.03","close":"3.04","value":"3.04","low":"3.02","high":"3.04","ts":"1775854800"},{"volume":"769600","open":"3.05","close":"3.05","value":"3.05","low":"3.03","high":"3.09","ts":"1775941200"},{"volume":"3066300","open":"3.05","close":"2.94","value":"2.94","low":"2.9","high":"3.1","ts":"1776027600"},{"volume":"718300","open":"2.94","close":"2.95","value":"2.95","low":"2.92","high":"2.96","ts":"1776114000"},{"volume":"653600","open":"2.96","close":"2.98","value":"2.98","low":"2.95","high":"2.99","ts":"1776200400"},{"volume":"1427800","open":"2.97","close":"2.98","value":"2.98","low":"2.96","high":"3.01","ts":"1776286800"},{"volume":"1056200","open":"2.96","close":"2.98","value":"2.98","low":"2.96","high":"3.01","ts":"1776373200"},{"volume":"42200","open":"2.98","close":"2.98","value":"2.98","low":"2.98","high":"3","ts":"1776459600"},{"volume":"76100","open":"2.98","close":"2.98","value":"2.98","low":"2.97","high":"2.99","ts":"1776546000"},{"volume":"620200","open":"2.98","close":"2.97","value":"2.97","low":"2.95","high":"3.02","ts":"1776632400"},{"volume":"589100","open":"2.95","close":"2.96","value":"2.96","low":"2.93","high":"2.98","ts":"1776718800"},{"volume":"861500","open":"2.95","close":"2.97","value":"2.97","low":"2.94","high":"3","ts":"1776805200"},{"volume":"1060400","open":"2.96","close":"2.98","value":"2.98","low":"2.96","high":"3.01","ts":"1776891600"},{"volume":"1462500","open":"2.98","close":"2.94","value":"2.94","low":"2.94","high":"3.01","ts":"1776978000"},{"volume":"209900","open":"2.94","close":"2.98","value":"2.98","low":"2.93","high":"2.99","ts":"1777064400"},{"volume":"297000","open":"2.96","close":"2.97","value":"2.97","low":"2.96","high":"2.99","ts":"1777150800"},{"volume":"741700","open":"2.98","close":"2.96","value":"2.96","low":"2.93","high":"2.98","ts":"1777237200"},{"volume":"958400","open":"2.96","close":"2.92","value":"2.92","low":"2.91","high":"2.97","ts":"1777323600"},{"volume":"2532000","open":"2.92","close":"2.91","value":"2.91","low":"2.83","high":"2.96","ts":"1777410000"},{"volume":"1575700","open":"2.89","close":"2.87","value":"2.87","low":"2.8","high":"2.9","ts":"1777496400"},{"volume":"110100","open":"2.88","close":"2.88","value":"2.88","low":"2.87","high":"2.88","ts":"1777669200"},{"volume":"139800","open":"2.88","close":"2.85","value":"2.85","low":"2.85","high":"2.88","ts":"1777755600"},{"volume":"752300","open":"2.88","close":"2.87","value":"2.87","low":"2.85","high":"2.89","ts":"1777842000"},{"volume":"1855600","open":"2.86","close":"2.82","value":"2.82","low":"2.79","high":"2.87","ts":"1777928400"},{"volume":"891000","open":"2.84","close":"2.8","value":"2.8","low":"2.77","high":"2.86","ts":"1778014800"},{"volume":"382200","open":"2.79","close":"2.82","value":"2.82","low":"2.78","high":"2.82","ts":"1778101200"},{"volume":"1861200","open":"2.78","close":"2.83","value":"2.83","low":"2.78","high":"2.9","ts":"1778187600"},{"volume":"2615300","open":"2.84","close":"2.88","value":"2.88","low":"2.83","high":"3","ts":"1778446800"},{"volume":"955900","open":"2.88","close":"2.88","value":"2.88","low":"2.83","high":"2.89","ts":"1778533200"},{"volume":"587900","open":"2.88","close":"2.89","value":"2.89","low":"2.85","high":"2.9","ts":"1778619600"},{"volume":"477500","open":"2.89","close":"2.86","value":"2.86","low":"2.82","high":"2.89","ts":"1778706000"},{"volume":"325200","open":"2.85","close":"2.86","value":"2.86","low":"2.85","high":"2.87","ts":"1778792400"},{"volume":"26400","open":"2.87","close":"2.86","value":"2.86","low":"2.85","high":"2.87","ts":"1778878800"},{"volume":"28700","open":"2.85","close":"2.86","value":"2.86","low":"2.85","high":"2.87","ts":"1778965200"},{"volume":"1381700","open":"2.86","close":"2.82","value":"2.82","low":"2.77","high":"2.87","ts":"1779051600"},{"volume":"722300","open":"2.82","close":"2.8","value":"2.8","low":"2.79","high":"2.84","ts":"1779138000"},{"volume":"457600","open":"2.8","close":"2.79","value":"2.79","low":"2.77","high":"2.82","ts":"1779224400"},{"volume":"775500","open":"2.78","close":"2.81","value":"2.81","low":"2.76","high":"2.82","ts":"1779310800"},{"volume":"574400","open":"2.79","close":"2.77","value":"2.77","low":"2.77","high":"2.82","ts":"1779397200"},{"volume":"395100","open":"2.77","close":"2.76","value":"2.76","low":"2.75","high":"2.78","ts":"1779483600"},{"volume":"20200","open":"2.78","close":"2.77","value":"2.77","low":"2.76","high":"2.79","ts":"1779570000"},{"volume":"1940300","open":"2.77","close":"2.73","value":"2.73","low":"2.7","high":"2.83","ts":"1779656400"},{"volume":"1632400","open":"2.71","close":"2.65","value":"2.65","low":"2.64","high":"2.74","ts":"1779742800"},{"volume":"1440200","open":"2.65","close":"2.63","value":"2.63","low":"2.58","high":"2.66","ts":"1779829200"},{"volume":"451500","open":"2.63","close":"2.61","value":"2.61","low":"2.6","high":"2.65","ts":"1779915600"},{"volume":"833800","open":"2.63","close":"2.62","value":"2.62","low":"2.54","high":"2.63","ts":"1780002000"},{"volume":"130800","open":"2.63","close":"2.61","value":"2.61","low":"2.59","high":"2.63","ts":"1780088400"},{"volume":"42400","open":"2.61","close":"2.61","value":"2.61","low":"2.59","high":"2.62","ts":"1780174800"},{"volume":"1222200","open":"2.6","close":"2.57","value":"2.57","low":"2.54","high":"2.61","ts":"1780261200"},{"volume":"869700","open":"2.57","close":"2.6","value":"2.6","low":"2.55","high":"2.6","ts":"1780347600"},{"volume":"817800","open":"2.61","close":"2.59","value":"2.59","low":"2.58","high":"2.63","ts":"1780434000"},{"volume":"635600","open":"2.58","close":"2.55","value":"2.55","low":"2.55","high":"2.6","ts":"1780520400"},{"volume":"820700","open":"2.55","close":"2.52","value":"2.52","low":"2.5","high":"2.58","ts":"1780606800"},{"volume":"426700","open":"2.52","close":"2.46","value":"2.46","low":"2.45","high":"2.52","ts":"1780693200"},{"volume":"161200","open":"2.46","close":"2.46","value":"2.46","low":"2.44","high":"2.47","ts":"1780779600"},{"volume":"3733000","open":"2.45","close":"2.3","value":"2.3","low":"2.26","high":"2.46","ts":"1780866000"},{"volume":"4645000","open":"2.3","close":"2.24","value":"2.24","low":"2.14","high":"2.31","ts":"1780952400"},{"volume":"1994400","open":"2.25","close":"2.32","value":"2.32","low":"2.16","high":"2.33","ts":"1781038800"},{"volume":"4995000","open":"2.31","close":"2.35","value":"2.35","low":"2.3","high":"2.64","ts":"1781125200"},{"volume":"311300","open":"2.35","close":"2.38","value":"2.38","low":"2.34","high":"2.39","ts":"1781211600"},{"volume":"148200","open":"2.38","close":"2.38","value":"2.38","low":"2.37","high":"2.39","ts":"1781298000"},{"volume":"167400","open":"2.4","close":"2.38","value":"2.38","low":"2.37","high":"2.42","ts":"1781384400"},{"volume":"1899400","open":"2.39","close":"2.42","value":"2.42","low":"2.38","high":"2.5","ts":"1781470800"},{"volume":"2842100","open":"2.43","close":"2.37","value":"2.37","low":"2.32","high":"2.54","ts":"1781557200"},{"volume":"925900","open":"2.36","close":"2.33","value":"2.33","low":"2.3","high":"2.38","ts":"1781643600"},{"volume":"1763600","open":"2.32","close":"2.26","value":"2.26","low":"2.22","high":"2.4","ts":"1781730000"},{"volume":"1899700","open":"2.24","close":"2.22","value":"2.22","low":"2.2","high":"2.34","ts":"1781816400"},{"volume":"4309700","open":"2.22","close":"2.05","value":"2.05","low":"2","high":"2.22","ts":"1782075600"},{"volume":"2508800","open":"2.07","close":"2.17","value":"2.17","low":"2","high":"2.21","ts":"1782162000"},{"volume":"2874000","open":"1.97","close":"1.99","value":"1.99","low":"1.9","high":"2","ts":"1782248400"},{"volume":"195400","open":"1.91","close":"1.85","value":"1.85","low":"1.85","high":"1.91","ts":"1782334800"},{"volume":"5935600","open":"1.89","close":"1.77","value":"1.77","low":"1.67","high":"1.89","ts":"1782421200"},{"volume":"291900","open":"1.77","close":"1.78","value":"1.78","low":"1.76","high":"1.79","ts":"1782507600"},{"volume":"424500","open":"1.79","close":"1.77","value":"1.77","low":"1.74","high":"1.79","ts":"1782594000"},{"volume":"10336200","open":"1.75","close":"1.7","value":"1.7","low":"1.63","high":"1.78","ts":"1782680400"},{"volume":"15690500","open":"1.69","close":"1.59","value":"1.59","low":"1.56","high":"1.71","ts":"1782766800"},{"volume":"12833500","open":"1.58","close":"1.47","value":"1.47","low":"1.45","high":"1.61","ts":"1782853200"},{"volume":"9915000","open":"1.47","close":"1.35","value":"1.35","low":"1.31","high":"1.47","ts":"1782939600"},{"volume":"4959900","open":"1.35","close":"1.28","value":"1.28","low":"1.27","high":"1.36","ts":"1783026000"},{"volume":"699200","open":"1.28","close":"1.29","value":"1.29","low":"1.26","high":"1.29","ts":"1783112400"},{"volume":"1936100","open":"1.28","close":"1.28","value":"1.28","low":"1.27","high":"1.31","ts":"1783198800"},{"volume":"2984100","open":"1.33","close":"1.27","value":"1.27","low":"1.23","high":"1.34","ts":"1783285200"},{"volume":"3468900","open":"1.29","close":"1.3","value":"1.3","low":"1.22","high":"1.3","ts":"1783371600"},{"volume":"3377800","open":"1.3","close":"1.3","value":"1.3","low":"1.26","high":"1.34","ts":"1783458000"},{"volume":"1904600","open":"1.3","close":"1.27","value":"1.27","low":"1.27","high":"1.3","ts":"1783544400"},{"volume":"3112200","open":"1.28","close":"1.27","value":"1.27","low":"1.26","high":"1.33","ts":"1783630800"},{"volume":"1125800","open":"1.27","close":"1.28","value":"1.28","low":"1.26","high":"1.28","ts":"1783717200"},{"volume":"472100","open":"1.27","close":"1.29","value":"1.29","low":"1.27","high":"1.29","ts":"1783803600"},{"volume":"1797500","open":"1.27","close":"1.3","value":"1.3","low":"1.27","high":"1.31","ts":"1783890000"},{"volume":"4823700","open":"1.32","close":"1.3","value":"1.3","low":"1.28","high":"1.35","ts":"1783976400"},{"volume":"2683300","open":"1.3","close":"1.23","value":"1.23","low":"1.22","high":"1.3","ts":"1784062800"},{"volume":"4186200","open":"1.24","close":"1.11","value":"1.11","low":"1.09","high":"1.25","ts":"1784149200"},{"volume":"4180200","open":"1.11","close":"1.04","value":"1.04","low":"1.03","high":"1.14","ts":"1784235600"},{"volume":"1027600","open":"1.04","close":"1.03","value":"1.03","low":"1.02","high":"1.04","ts":"1784322000"},{"volume":"842700","open":"1.03","close":"1.05","value":"1.05","low":"1.03","high":"1.05","ts":"1784408400"},{"volume":"4770300","open":"1.05","close":"1.17","value":"1.17","low":"1.05","high":"1.2","ts":"1784494800"},{"volume":"10801300","open":"1.17","close":"1.3","value":"1.3","low":"1.14","high":"1.37","ts":"1784581200"},{"volume":"41692100","open":"1.3","close":"1.53","value":"1.53","low":"1.3","high":"1.59","ts":"1784667600"},{"volume":"15940700","open":"1.53","close":"1.35","value":"1.35","low":"1.31","high":"1.62","ts":"1784754000"},{"volume":"7973700","open":"1.35","close":"1.38","value":"1.38","low":"1.33","high":"1.46","ts":"1784840400"},{"volume":"1339600","open":"1.42","close":"1.41","value":"1.41","low":"1.38","high":"1.42","ts":"1784926800"},{"volume":"684800","open":"1.41","close":"1.39","value":"1.39","low":"1.37","high":"1.41","ts":"1785013200"},{"volume":"12253800","open":"1.39","close":"1.5","value":"1.5","low":"1.37","high":"1.6","ts":"1785099600"},{"volume":"9687400","open":"1.5","close":"1.55","value":"1.55","low":"1.5","high":"1.61","ts":"1785186000"},{"volume":"4366500","open":"1.55","close":"1.56","value":"1.56","low":"1.5","high":"1.57","ts":"1785272400"},{"volume":"17972300","open":"1.56","close":"1.52","value":"1.52","low":"1.43","high":"1.69","ts":"1785358800"},{"volume":"5795300","open":"1.54","close":"1.54","value":"1.54","low":"1.45","high":"1.55","ts":"1785445200"},{"volume":"17387100","open":"1.55","close":"1.68","value":"1.68","low":"1.51","high":"1.75","ts":"1785704400"},{"volume":"8584700","open":"1.73","close":"1.68","value":"1.68","low":"1.61","high":"1.73","ts":"1785790800"},{"volume":"22518600","open":"1.71","close":"1.87","value":"1.87","low":"1.68","high":"1.95","ts":"1785877200"},{"volume":"11610400","open":"1.86","close":"1.94","value":"1.94","low":"1.85","high":"1.95","ts":"1785963600"},{"volume":"26848300","open":"1.93","close":"1.84","value":"1.84","low":"1.8","high":"2.2","ts":"1786050000"},{"volume":"2278400","open":"1.82","close":"1.87","value":"1.87","low":"1.82","high":"1.87","ts":"1786136400"},{"volume":"1416300","open":"1.87","close":"1.86","value":"1.86","low":"1.83","high":"1.87","ts":"1786222800"},{"volume":"10913700","open":"1.85","close":"1.96","value":"1.96","low":"1.84","high":"1.97","ts":"1786309200"},{"volume":"4612600","open":"2","close":"1.92","value":"1.92","low":"1.9","high":"2","ts":"1786395600"},{"volume":"5981600","open":"1.93","close":"1.82","value":"1.82","low":"1.79","high":"1.95","ts":"1786482000"},{"volume":"6615100","open":"1.74","close":"1.66","value":"1.66","low":"1.64","high":"1.75","ts":"1786568400"},{"volume":"5474700","open":"1.66","close":"1.61","value":"1.61","low":"1.52","high":"1.73","ts":"1786654800"},{"volume":"7313200","open":"1.53","close":"1.56","value":"1.56","low":"1.46","high":"1.61","ts":"1786914000"},{"volume":"5674800","open":"1.53","close":"1.71","value":"1.71","low":"1.53","high":"1.76","ts":"1787000400"},{"volume":"4134900","open":"1.71","close":"1.75","value":"1.75","low":"1.62","high":"1.75","ts":"1787086800"},{"volume":"8496300","open":"1.75","close":"1.75","value":"1.75","low":"1.72","high":"1.85","ts":"1787173200"},{"volume":"3997100","open":"1.75","close":"1.77","value":"1.77","low":"1.74","high":"1.83","ts":"1787259600"},{"volume":"582800","open":"1.78","close":"1.78","value":"1.78","low":"1.77","high":"1.8","ts":"1787346000"},{"volume":"445800","open":"1.78","close":"1.79","value":"1.79","low":"1.78","high":"1.82","ts":"1787432400"},{"volume":"5124300","open":"1.8","close":"1.77","value":"1.77","low":"1.67","high":"1.8","ts":"1787518800"},{"volume":"2008400","open":"1.76","close":"1.78","value":"1.78","low":"1.75","high":"1.79","ts":"1787605200"},{"volume":"2253200","open":"1.81","close":"1.68","value":"1.68","low":"1.65","high":"1.81","ts":"1787691600"},{"volume":"3052400","open":"1.68","close":"1.68","value":"1.68","low":"1.63","high":"1.72","ts":"1787778000"},{"volume":"1328400","open":"1.68","close":"1.66","value":"1.66","low":"1.65","high":"1.71","ts":"1787864400"},{"volume":"200800","open":"1.68","close":"1.66","value":"1.66","low":"1.65","high":"1.7","ts":"1787950800"},{"volume":"125800","open":"1.68","close":"1.67","value":"1.67","low":"1.65","high":"1.68","ts":"1788037200"},{"volume":"2426300","open":"1.66","close":"1.71","value":"1.71","low":"1.66","high":"1.75","ts":"1788123600"},{"volume":"933800","open":"1.72","close":"1.71","value":"1.71","low":"1.7","high":"1.73","ts":"1788210000"},{"volume":"1621300","open":"1.65","close":"1.66","value":"1.66","low":"1.64","high":"1.66","ts":"1788296400"},{"volume":"2934400","open":"1.65","close":"1.68","value":"1.68","low":"1.64","high":"1.7","ts":"1788382800"},{"volume":"2453800","open":"1.67","close":"1.7","value":"1.7","low":"1.66","high":"1.73","ts":"1788469200"},{"volume":"440800","open":"1.7","close":"1.68","value":"1.68","low":"1.66","high":"1.71","ts":"1788555600"},{"volume":"159100","open":"1.69","close":"1.7","value":"1.7","low":"1.67","high":"1.7","ts":"1788642000"},{"volume":"1017800","open":"1.69","close":"1.71","value":"1.71","low":"1.67","high":"1.71","ts":"1788728400"},{"volume":"1043100","open":"1.69","close":"1.7","value":"1.7","low":"1.68","high":"1.71","ts":"1788814800"},{"volume":"1371300","open":"1.71","close":"1.68","value":"1.68","low":"1.65","high":"1.71","ts":"1788901200"},{"volume":"1491300","open":"1.68","close":"1.71","value":"1.71","low":"1.66","high":"1.71","ts":"1788987600"},{"volume":"20534000","open":"1.71","close":"1.78","value":"1.78","low":"1.65","high":"1.89","ts":"1789074000"},{"volume":"8713600","open":"1.77","close":"1.73","value":"1.73","low":"1.67","high":"1.85","ts":"1789333200"}]},{"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":"1650300","open":"3.53","close":"3.38","value":"3.38","low":"3.38","high":"3.54","ts":"1746392400"},{"volume":"2518600","open":"3.38","close":"3.37","value":"3.37","low":"3.33","high":"3.42","ts":"1748898000"},{"volume":"1992400","open":"3.3","close":"3.28","value":"3.28","low":"3.27","high":"3.35","ts":"1751317200"},{"volume":"1883300","open":"3.27","close":"3.31","value":"3.31","low":"3.26","high":"3.34","ts":"1754254800"},{"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"},{"volume":"110100","open":"2.88","close":"2.88","value":"2.88","low":"2.87","high":"2.88","ts":"1777669200"},{"volume":"1222200","open":"2.6","close":"2.57","value":"2.57","low":"2.54","high":"2.61","ts":"1780261200"},{"volume":"12833500","open":"1.58","close":"1.47","value":"1.47","low":"1.45","high":"1.61","ts":"1782853200"},{"volume":"17387100","open":"1.55","close":"1.68","value":"1.68","low":"1.51","high":"1.75","ts":"1785704400"},{"volume":"933800","open":"1.72","close":"1.71","value":"1.71","low":"1.7","high":"1.73","ts":"1788210000"}]}],"initialActiveTab":"month","assetName":"Фармсинтез","ticker":"LIFE","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"3 816 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[3768.5,3815,3869,3866,3818.5,3884,3825.5,3831.5,3788,3836.5,3834,3841,3833,3838.5,3803,3811.5,3822,3793.5,3734,3734,3779,3816],"halfYearValue":[4744.5,4744.5,4340,4340,4331,4331,4021.5,4021.5,4021.5,4012.5,4012.5,4025,4025,3595,3595,3595,3882.5,3882.5,3586.5,3586.5,3816,3816],"allTimeValue":[4148.5,3834.5,3945,4155,4395.5,4080,3822.5,4043,4182,4435.5,4633,4598,4744.5,4340,4331,4021.5,4012.5,4025,3595,3882.5,3586.5,3816],"monthValue":[3683,3592,3725.5,3602,3641.5,3600,3483,3570,3456,3456,3468,3489.5,3566.5,3581,3732.5,3829,3727,3861.5,3831.5,3834,3741.5,3816],"yearValue":[4210,3716,4169.5,4085,4154,4297,4529.5,4757,4604.5,4806,4503.5,4237,4331,4056,4035,4021,3766,3596.5,3665,3999.5,3481.5,3816],"dayValue":[3795,3780,3797.5,3777,3768.5,3694.5,3744,3718.5,3737,3729,3730,3731.5,3736,3735,3734,3735.5,3775,3782.5,3785,3786.5,3804.5,3816],"quarterValue":[4012.5,4012.5,4012.5,4025,4025,4025,4025,3595,3595,3595,3595,3882.5,3882.5,3882.5,3882.5,3586.5,3586.5,3586.5,3586.5,3816,3816,3816]},"url":"/finance/quote/moex/ydex","deltaByPeriod":{"dayDelta":{"absoluteDelta":"74,50 ₽","relativeDelta":"1,99%","direction":"positive"},"weekDelta":{"absoluteDelta":"47,50 ₽","relativeDelta":"1,26%","direction":"positive"},"monthDelta":{"absoluteDelta":"133 ₽","relativeDelta":"3,61%","direction":"positive"},"yearDelta":{"absoluteDelta":"−394 ₽","relativeDelta":"−9,36%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−332,50 ₽","relativeDelta":"−8,01%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"95,95 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[89.97,90.76,91.48,91.15,90.15,92.33,90.8,90.88,90.2,89.25,89.34,88.88,89.08,89.23,92.07,92.97,92.62,92.86,92.45,92.36,93.46,95.95],"halfYearValue":[127.03,127.03,127.03,127.03,119.54,119.54,119.54,119.54,119.54,119.54,119.54,93.2,93.2,93.2,93.2,93.2,93.2,93.2,95.95,95.95,95.95,95.95],"allTimeValue":[275.36,289.29,162.74,193.6,148.6,156.12,155.5,140.69,131.89,163.27,223.15,330.95,162.75,165.87,119.28,139.53,115.18,128.76,127.03,119.54,93.2,95.95],"monthValue":[84.59,83.16,84.86,82.87,84.78,84,83.09,85.01,82.34,85.09,85.49,86.19,88.91,87.93,90.61,91.67,89.72,91.13,90.88,88.74,92.42,95.95],"yearValue":[126.19,116.07,124.74,117.12,126,127.44,127.65,123.42,125.59,127.85,130.32,136.49,128.5,121.13,123.38,116.69,104.49,94.26,90.17,93.39,85.09,95.95],"dayValue":[93.1,93.02,92.89,91.89,91.95,91.61,92.68,92.12,92.61,92.43,92.44,92.39,92.37,92.24,92.23,92.4,93.57,93.55,93.5,93.8,95,95.95],"quarterValue":[119.54,119.54,119.54,119.54,119.54,119.54,93.2,93.2,93.2,93.2,93.2,93.2,93.2,93.2,93.2,93.2,95.95,95.95,95.95,95.95,95.95,95.95]},"url":"/finance/quote/moex/gazp","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,53 ₽","relativeDelta":"3,82%","direction":"positive"},"weekDelta":{"absoluteDelta":"5,98 ₽","relativeDelta":"6,65%","direction":"positive"},"monthDelta":{"absoluteDelta":"11,36 ₽","relativeDelta":"13,43%","direction":"positive"},"yearDelta":{"absoluteDelta":"−30,24 ₽","relativeDelta":"−23,96%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−179,41 ₽","relativeDelta":"−65,15%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"264,32 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[262.4,262.26,264.5,264.22,261.94,264.68,262.22,262.1,261.3,260.14,259.78,259.84,259.9,260.96,262.36,262.24,261.7,260.54,261.92,261.42,262.66,264.32],"halfYearValue":[350.6,350.6,350.6,321.16,321.16,321.16,321.16,314.76,314.76,314.76,314.76,265.58,265.58,265.58,265.58,272.58,272.58,272.58,272.58,264.32,264.32,264.32],"allTimeValue":[120.6,84.3,185.64,469.62,668.7,321.7,248.35,248.75,335.5,312.9,264.3,344.04,331.9,313.1,311.66,319.9,350.6,321.16,314.76,265.58,272.58,264.32],"monthValue":[255.16,252.76,260.14,254.28,257.24,253.98,248.48,254.16,248.64,249.1,249.52,249.56,255.18,254.62,262,264.5,260,263.94,262.1,259.96,261.4,264.32],"yearValue":[318.8,305.22,313.94,296.84,307.52,318.1,325.36,328.98,334,350.6,338.9,321.92,325.54,304.6,309.78,297.14,276.14,254,261,278.88,249.1,264.32],"dayValue":[260.62,259.9,260.68,260.34,261.04,259.84,261.14,261.92,261.8,261.22,261.3,261.28,261.42,261,261,261.18,262.42,262.86,263.18,263.5,264.86,264.32],"quarterValue":[314.76,314.76,314.76,314.76,265.58,265.58,265.58,265.58,265.58,265.58,265.58,272.58,272.58,272.58,272.58,272.58,272.58,272.58,264.32,264.32,264.32,264.32]},"url":"/finance/quote/moex/t","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,92 ₽","relativeDelta":"1,12%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,92 ₽","relativeDelta":"0,73%","direction":"positive"},"monthDelta":{"absoluteDelta":"9,16 ₽","relativeDelta":"3,59%","direction":"positive"},"yearDelta":{"absoluteDelta":"−54,48 ₽","relativeDelta":"−17,09%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"143,72 ₽","relativeDelta":"119,17%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"39,7 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[39.14,40.12,40.84,40.5,40.03,40.74,39.97,39.96,39.68,39.49,38.88,37.98,37.89,38.2,38.7,39.07,38.81,38.54,38.58,38.53,38.82,39.7],"halfYearValue":[73.79,73.79,73.79,73.79,56.35,56.35,56.35,56.35,56.35,56.35,56.35,33.82,33.82,33.82,33.82,33.82,33.82,33.82,39.7,39.7,39.7,39.7],"allTimeValue":[114,707.98,526.3,190,43.3,70.4,90,152.75,69.07,60.6,99.8,81.28,178.6,293.97,83,88.47,66.11,71.94,73.79,56.35,33.82,39.7],"monthValue":[37.07,36.06,37.83,36.98,37.41,36.66,36.22,36.39,34.71,35.05,35.14,35.31,37.17,38.2,39.1,39.4,38.57,40.5,39.96,37.82,38.44,39.7],"yearValue":[79.61,67.33,72.44,66.11,70.29,77.27,75.04,73.69,73.8,74.79,73,67.17,65.24,58.18,57.31,48.02,42.89,35.94,35.22,40.83,35.57,39.7],"dayValue":[38.73,38.44,38.54,38.19,38.5,38.18,38.63,38.48,38.6,38.5,38.52,38.5,38.56,38.51,38.5,38.52,38.63,39.04,39.19,39.53,39.65,39.7],"quarterValue":[56.35,56.35,56.35,56.35,56.35,56.35,33.82,33.82,33.82,33.82,33.82,33.82,33.82,33.82,33.82,33.82,39.7,39.7,39.7,39.7,39.7,39.7]},"url":"/finance/quote/moex/mtlr","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,26 ₽","relativeDelta":"3,28%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,56 ₽","relativeDelta":"1,43%","direction":"positive"},"monthDelta":{"absoluteDelta":"2,63 ₽","relativeDelta":"7,09%","direction":"positive"},"yearDelta":{"absoluteDelta":"−39,91 ₽","relativeDelta":"−50,13%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−74,30 ₽","relativeDelta":"−65,18%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"286,12 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[279.23,278.86,280.69,280.33,277.3,280.15,279.03,279.2,278.6,276.58,277.6,277.05,276.95,278.62,283.88,284.93,284.72,283.78,283.92,283.34,284.77,286.12],"halfYearValue":[315.63,315.63,315.63,315.63,321.2,321.2,321.2,321.2,321.2,321.2,321.2,294.54,294.54,294.54,294.54,294.54,294.54,294.54,286.12,286.12,286.12,286.12],"allTimeValue":[49.65,84.67,42,104.34,84.16,105.49,73.7,136.9,227.4,232.43,289.49,264.7,140.03,252.65,319.99,308.12,285.12,301.96,315.63,321.2,294.54,286.12],"monthValue":[273.4,271,276.32,271.11,273.33,272.1,269.52,271.7,267.3,268.14,268.58,268.89,275.85,274.28,279.05,280.68,277.1,280.08,279.2,277.04,283.32,286.12],"yearValue":[303.97,285.22,300.91,294.27,305.87,303.86,302.63,304.03,301.45,313.54,316.39,314.48,320.91,319.81,323.87,322.92,312.84,298.98,263.61,284.3,270.11,286.12],"dayValue":[284.12,283.87,283.75,281.57,282.02,281.92,284.06,283.29,283.8,283.57,283.33,283.32,283.41,283.2,283.57,283.61,284.72,284.74,284.63,284.67,286.15,286.12],"quarterValue":[321.2,321.2,321.2,321.2,321.2,321.2,294.54,294.54,294.54,294.54,294.54,294.54,294.54,294.54,294.54,294.54,286.12,286.12,286.12,286.12,286.12,286.12]},"url":"/finance/quote/moex/sber","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,80 ₽","relativeDelta":"0,99%","direction":"positive"},"weekDelta":{"absoluteDelta":"6,89 ₽","relativeDelta":"2,47%","direction":"positive"},"monthDelta":{"absoluteDelta":"12,72 ₽","relativeDelta":"4,65%","direction":"positive"},"yearDelta":{"absoluteDelta":"−17,85 ₽","relativeDelta":"−5,87%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"236,47 ₽","relativeDelta":"476,28%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"11:30","dateInfo":"14.09.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"1,73 ₽","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 11:30, дата 14.09.2026","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":"−0,055 ₽","relativeDelta":"−3,08%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,04 ₽","relativeDelta":"2,37%","direction":"positive"},"monthDelta":{"absoluteDelta":"0,13 ₽","relativeDelta":"7,79%","direction":"positive"},"yearDelta":{"absoluteDelta":"−1,75 ₽","relativeDelta":"−50,29%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−16,12 ₽","relativeDelta":"−90,31%","direction":"negative"}},"hideInCarousel":true,"ajaxText":"акции","isDesktop":true,"fakeDoorType":null,"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":"KtZJkDddCoxKMpVuY1jjeA==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"l5tsw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"l5ts3":{"state":{"items":[{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"subtitle":"462 предложения от 85 банков","text":"462 предложения от 85 банков","buttonText":"Подобрать","title":"Вклады до 31%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"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=1789375442802938-2347142564408381980-balancer-l7leveler-kubr-yp-vla-241-BAL"},{"subtitle":"Предложения от 31 банка","text":"Предложения от 31 банка","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"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-finsearch/19821552/finance_dAyYWcUHdPqkKvXjKP7m/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_67WJHfWcVIMm8dnmAQWy/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_zDhcp82mPUkrw7TQyGCD/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_pN9mmBmZFK5xPJOO9IQW/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_bhx4yB5Exg6lIJ6FQkOo/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_GUk1E1WXSxgFRGUwhLZi/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_iORQxyAv4AL9G7AQS5zA/105x105","https://avatars.mdst.yandex.net/get-finsearch/1414267/bank_228_46635c26.jpg/180x112","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_FbtGzUVL6Ixbbdx7fosz/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_rLEuA3AdPSDf5Z8dLS9N/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_3LkcdL53T7aLGLZg6429/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_yUO5Uk0fop69AvvDCD85/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_23JPL9u4iDigZl0bPyn6/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_pmyoPM0wRRmXQV9XER12/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_KIlGFDHEoCVY6P4Xsl6U/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_8Tf112UpjyIRvGt29rXp/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_DLoY2o8D1kghiUE9ZSCd/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WD0Y8kQ2Q791oCSZq9nO/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_klUL8r1OMeAegtB0yXnU/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_nR82GvwAQR9wjbNsTxWO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_XG1GWI7nglxhkFRZoouP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_TupcySkKlWT3bqwoQepq/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_2bKSIQEMb1WXaGZ1b4VI/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_7EqpHXpDz2yFjKzVjnvb/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_Mal2jeC00tnYDEw2Gekm/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_087ODFzMSSvIfjT9a5oE/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_E2Z17qYEvs9U2PQe9y2r/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_wqYSAWBv5w0Qryb2OL6s/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_MSMkzC8Mwq0NlqIrRYlP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_gYXq1QOVHVXlSevowmFR/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_4vJIc7Vrj8fRmwz5sMt9/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WhDUkLc8QncEwTCfqbah/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_A0OphCVqny4ORloE4PUe/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_EZC9HQXqPXBw48kMTVmG/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"l5tsw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"l5ts4":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Ричмонд","title":"Ричмонд","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Ричмонд","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%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":"l5tsw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"},"l5ts5":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"l5tsw08-0-1"},"ui":"desktop","service":"finance","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}