Стоимость акции (NMTP) за последний месяц опустилась на 0,1600 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
NMTPНМТПБиржа MOEX, время открытия 11:20, дата 17.05.2026
{"1o520":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","iframeUrl":"https://yandex.ru/favs?isIframeMode=1&favoritesTheme=products&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%2BNMTP%26ncrnd%3D98712","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%2BNMTP%26ncrnd%3D98712&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":"1779007529949408-13795822228998406642-balancer-l7leveler-kubr-yp-vla-188-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки NMTP","reqid":"1779007529949408-13795822228998406642-balancer-l7leveler-kubr-yp-vla-188-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки NMTP\"}","counters":{"type":"b","data":{"$header":"1o52z000","logo":"1o52z001","advanced-search":"1o52z002","login":"1o52z004","usermenu":"1o52z005","market-cart":"1o52z007","more-button":"1o52z008","cbir":"1o52z009","clear":"1o52z00a","submit":"1o52z00b","alice":"1o52z00c","favorites":"1o52z00d","weather-informer":"1o52z00e","$navigation":"1o52z00f","item":"1o52z01i","tab-search":"1o52z011","tab-alice_chat":"1o52z013","tab-finance":"1o52z015","tab-images":"1o52z017","tab-video":"1o52z019","tab-maps":"1o52z01b","tab-shopping":"1o52z01d","tab-realty":"1o52z01f","tab-translate":"1o52z01h","tab-all":"1o52z01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"9696251551779007468"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1o52w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"1o521":{"state":{"title":"Акции НМТП (NMTP)","subtitle":"Стоимость акции (NMTP) за последний месяц опустилась на 0,1600 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":"1o52w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"1o522":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"1000","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778919300"},{"volume":"100","open":"8.37","close":"8.37","value":"8.37","low":"8.37","high":"8.37","ts":"1778919600"},{"volume":"1500","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778919900"},{"volume":"200","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778920200"},{"volume":"300","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778920500"},{"volume":"100","open":"8.37","close":"8.37","value":"8.37","low":"8.37","high":"8.37","ts":"1778920800"},{"volume":"1600","open":"8.37","close":"8.37","value":"8.37","low":"8.37","high":"8.37","ts":"1778921100"},{"volume":"500","open":"8.37","close":"8.37","value":"8.37","low":"8.37","high":"8.37","ts":"1778921400"},{"volume":"1200","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778921700"},{"volume":"300","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778922000"},{"volume":"100","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778922300"},{"volume":"100","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778922600"},{"volume":"1200","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778922900"},{"volume":"200","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778923200"},{"volume":"100","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778923500"},{"volume":"700","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778923800"},{"volume":"600","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778924100"},{"volume":"3000","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778924400"},{"volume":"1100","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778924700"},{"volume":"100","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778925000"},{"volume":"1700","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778925300"},{"volume":"1100","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778925600"},{"volume":"25200","open":"8.38","close":"8.37","value":"8.37","low":"8.37","high":"8.38","ts":"1778925900"},{"volume":"500","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778926200"},{"volume":"1100","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778926500"},{"volume":"100","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778926800"},{"volume":"100","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778927100"},{"volume":"200","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778927400"},{"volume":"11600","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778927700"},{"volume":"400","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778928000"},{"volume":"400","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778928300"},{"volume":"2300","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778928600"},{"volume":"100","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778928900"},{"volume":"200","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778929200"},{"volume":"1000","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778929500"},{"volume":"100","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778929800"},{"volume":"600","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778930100"},{"volume":"200","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778930400"},{"volume":"100","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778930700"},{"volume":"300","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778931000"},{"volume":"300","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778931300"},{"volume":"100","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778931600"},{"volume":"1500","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778931900"},{"volume":"100","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778932200"},{"volume":"100","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778932500"},{"volume":"100","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778933100"},{"volume":"300","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778933400"},{"volume":"100","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778933700"},{"volume":"20000","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778934000"},{"volume":"400","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778934300"},{"volume":"3600","open":"8.4","close":"8.39","value":"8.39","low":"8.39","high":"8.4","ts":"1778934600"},{"volume":"100","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778934900"},{"volume":"100","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778935200"},{"volume":"100","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778935500"},{"volume":"500","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778935800"},{"volume":"400","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778936100"},{"volume":"1000","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778936400"},{"volume":"300","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778936700"},{"volume":"300","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778937000"},{"volume":"100","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778937300"},{"volume":"300","open":"8.39","close":"8.4","value":"8.4","low":"8.39","high":"8.4","ts":"1778937600"},{"volume":"100","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778938200"},{"volume":"8600","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.4","ts":"1778938800"},{"volume":"200","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778939100"},{"volume":"400","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778939400"},{"volume":"600","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778939700"},{"volume":"700","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778940000"},{"volume":"100","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778940300"},{"volume":"300","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778940600"},{"volume":"300","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778940900"},{"volume":"300","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778941200"},{"volume":"300","open":"8.39","close":"8.4","value":"8.4","low":"8.39","high":"8.4","ts":"1778941500"},{"volume":"1200","open":"8.4","close":"8.39","value":"8.39","low":"8.39","high":"8.4","ts":"1778942100"},{"volume":"100","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778942400"},{"volume":"100","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778942700"},{"volume":"10500","open":"8.39","close":"8.4","value":"8.4","low":"8.39","high":"8.4","ts":"1778943000"},{"volume":"100","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778943900"},{"volume":"5000","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778944500"},{"volume":"100","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778944800"},{"volume":"300","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778945100"},{"volume":"2000","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778945400"},{"volume":"800","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778945700"},{"volume":"100","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778946300"},{"volume":"100","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778946600"},{"volume":"300","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1779000900"},{"volume":"100","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1779001200"},{"volume":"300","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1779001500"},{"volume":"8300","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1779001800"},{"volume":"4400","open":"8.36","close":"8.36","value":"8.36","low":"8.36","high":"8.36","ts":"1779002100"},{"volume":"400","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1779002400"},{"volume":"400","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1779002700"},{"volume":"600","open":"8.36","close":"8.36","value":"8.36","low":"8.36","high":"8.36","ts":"1779003000"},{"volume":"500","open":"8.37","close":"8.38","value":"8.38","low":"8.37","high":"8.38","ts":"1779003300"},{"volume":"2900","open":"8.37","close":"8.38","value":"8.38","low":"8.37","high":"8.38","ts":"1779003600"},{"volume":"1000","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1779003900"},{"volume":"600","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1779004200"},{"volume":"200","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1779004500"},{"volume":"25700","open":"8.39","close":"8.39","value":"8.39","low":"8.38","high":"8.39","ts":"1779004800"},{"volume":"2100","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1779005100"},{"volume":"500","open":"8.4","close":"8.39","value":"8.39","low":"8.39","high":"8.4","ts":"1779005400"},{"volume":"1600","open":"8.39","close":"8.4","value":"8.4","low":"8.39","high":"8.4","ts":"1779005700"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"3200","open":"8.35","close":"8.35","value":"8.35","low":"8.35","high":"8.35","ts":"1778468400"},{"volume":"200","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778472000"},{"volume":"100","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778475600"},{"volume":"200","open":"8.41","close":"8.41","value":"8.41","low":"8.41","high":"8.41","ts":"1778479200"},{"volume":"200","open":"8.44","close":"8.44","value":"8.44","low":"8.44","high":"8.44","ts":"1778482800"},{"volume":"18100","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778486400"},{"volume":"700","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778490000"},{"volume":"200","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778493600"},{"volume":"1000","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778497200"},{"volume":"200","open":"8.39","close":"8.38","value":"8.38","low":"8.38","high":"8.39","ts":"1778500800"},{"volume":"300","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778504400"},{"volume":"200","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778508000"},{"volume":"3600","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778511600"},{"volume":"16900","open":"8.37","close":"8.38","value":"8.38","low":"8.37","high":"8.38","ts":"1778515200"},{"volume":"100","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778518800"},{"volume":"100","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778522400"},{"volume":"100","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778526000"},{"volume":"100","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778529600"},{"volume":"6600","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778558400"},{"volume":"300","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778562000"},{"volume":"100","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778565600"},{"volume":"900","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778569200"},{"volume":"7400","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.39","ts":"1778572800"},{"volume":"2600","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778576400"},{"volume":"1000","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778580000"},{"volume":"600","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778583600"},{"volume":"74400","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778587200"},{"volume":"5200","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778590800"},{"volume":"6200","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778594400"},{"volume":"600","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778598000"},{"volume":"10000","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778601600"},{"volume":"2000","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778605200"},{"volume":"200","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778608800"},{"volume":"1600","open":"8.4","close":"8.41","value":"8.41","low":"8.4","high":"8.41","ts":"1778612400"},{"volume":"1200","open":"8.42","close":"8.42","value":"8.42","low":"8.42","high":"8.42","ts":"1778616000"},{"volume":"1000","open":"8.42","close":"8.42","value":"8.42","low":"8.42","high":"8.42","ts":"1778641200"},{"volume":"500","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778644800"},{"volume":"100","open":"8.43","close":"8.43","value":"8.43","low":"8.43","high":"8.43","ts":"1778648400"},{"volume":"1100","open":"8.42","close":"8.42","value":"8.42","low":"8.42","high":"8.42","ts":"1778652000"},{"volume":"5400","open":"8.4","close":"8.41","value":"8.41","low":"8.4","high":"8.41","ts":"1778655600"},{"volume":"1800","open":"8.41","close":"8.41","value":"8.41","low":"8.41","high":"8.41","ts":"1778659200"},{"volume":"400","open":"8.41","close":"8.41","value":"8.41","low":"8.41","high":"8.41","ts":"1778662800"},{"volume":"700","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778666400"},{"volume":"2900","open":"8.4","close":"8.39","value":"8.39","low":"8.39","high":"8.4","ts":"1778670000"},{"volume":"1200","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778673600"},{"volume":"2100","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778677200"},{"volume":"3400","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778680800"},{"volume":"1300","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778684400"},{"volume":"7400","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778688000"},{"volume":"300","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778691600"},{"volume":"7400","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778695200"},{"volume":"200","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778698800"},{"volume":"2000","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778702400"},{"volume":"400","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778727600"},{"volume":"1100","open":"8.43","close":"8.43","value":"8.43","low":"8.43","high":"8.43","ts":"1778731200"},{"volume":"100","open":"8.42","close":"8.42","value":"8.42","low":"8.42","high":"8.42","ts":"1778734800"},{"volume":"2700","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778738400"},{"volume":"6400","open":"8.39","close":"8.4","value":"8.4","low":"8.39","high":"8.4","ts":"1778742000"},{"volume":"28000","open":"8.41","close":"8.4","value":"8.4","low":"8.4","high":"8.41","ts":"1778745600"},{"volume":"900","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778749200"},{"volume":"200","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778752800"},{"volume":"900","open":"8.41","close":"8.41","value":"8.41","low":"8.41","high":"8.41","ts":"1778756400"},{"volume":"300","open":"8.37","close":"8.37","value":"8.37","low":"8.37","high":"8.37","ts":"1778760000"},{"volume":"400","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778763600"},{"volume":"100","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778767200"},{"volume":"400","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778770800"},{"volume":"100","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778774400"},{"volume":"2200","open":"8.36","close":"8.36","value":"8.36","low":"8.36","high":"8.36","ts":"1778778000"},{"volume":"1200","open":"8.37","close":"8.37","value":"8.37","low":"8.37","high":"8.37","ts":"1778781600"},{"volume":"3000","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778785200"},{"volume":"100","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778788800"},{"volume":"1900","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778814000"},{"volume":"600","open":"8.4","close":"8.4","value":"8.4","low":"8.4","high":"8.4","ts":"1778817600"},{"volume":"100","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778821200"},{"volume":"900","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778824800"},{"volume":"900","open":"8.38","close":"8.37","value":"8.37","low":"8.37","high":"8.38","ts":"1778828400"},{"volume":"2000","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778832000"},{"volume":"700","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778835600"},{"volume":"1600","open":"8.39","close":"8.38","value":"8.38","low":"8.38","high":"8.39","ts":"1778839200"},{"volume":"300","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778842800"},{"volume":"8100","open":"8.36","close":"8.35","value":"8.35","low":"8.35","high":"8.38","ts":"1778846400"},{"volume":"600","open":"8.37","close":"8.37","value":"8.37","low":"8.36","high":"8.37","ts":"1778850000"},{"volume":"200","open":"8.32","close":"8.32","value":"8.32","low":"8.32","high":"8.32","ts":"1778853600"},{"volume":"600","open":"8.33","close":"8.33","value":"8.33","low":"8.33","high":"8.33","ts":"1778857200"},{"volume":"300","open":"8.34","close":"8.34","value":"8.34","low":"8.33","high":"8.34","ts":"1778860800"},{"volume":"300","open":"8.34","close":"8.34","value":"8.34","low":"8.34","high":"8.34","ts":"1778864400"},{"volume":"2100","open":"8.34","close":"8.34","value":"8.34","low":"8.34","high":"8.34","ts":"1778868000"},{"volume":"600","open":"8.35","close":"8.35","value":"8.35","low":"8.35","high":"8.35","ts":"1778871600"},{"volume":"2000","open":"8.35","close":"8.35","value":"8.35","low":"8.35","high":"8.35","ts":"1778875200"},{"volume":"200","open":"8.36","close":"8.36","value":"8.36","low":"8.36","high":"8.36","ts":"1778914800"},{"volume":"1200","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778918400"},{"volume":"1700","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778922000"},{"volume":"100","open":"8.39","close":"8.39","value":"8.39","low":"8.39","high":"8.39","ts":"1778925600"},{"volume":"8600","open":"8.39","close":"8.39","value":"8.39","low":"8.38","high":"8.39","ts":"1778929200"},{"volume":"33900","open":"8.39","close":"8.38","value":"8.38","low":"8.38","high":"8.4","ts":"1778932800"},{"volume":"17100","open":"8.4","close":"8.39","value":"8.39","low":"8.39","high":"8.4","ts":"1778936400"},{"volume":"14900","open":"8.39","close":"8.4","value":"8.4","low":"8.39","high":"8.4","ts":"1778940000"},{"volume":"19200","open":"8.39","close":"8.39","value":"8.39","low":"8.38","high":"8.39","ts":"1778943600"},{"volume":"300","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.38","ts":"1778997600"},{"volume":"36400","open":"8.36","close":"8.39","value":"8.39","low":"8.35","high":"8.39","ts":"1779001200"},{"volume":"29900","open":"8.39","close":"8.4","value":"8.4","low":"8.38","high":"8.4","ts":"1779004800"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"3841300","open":"8.6","close":"8.56","value":"8.56","low":"8.54","high":"8.64","ts":"1776286800"},{"volume":"4684500","open":"8.58","close":"8.55","value":"8.55","low":"8.54","high":"8.64","ts":"1776373200"},{"volume":"159300","open":"8.56","close":"8.58","value":"8.58","low":"8.55","high":"8.58","ts":"1776459600"},{"volume":"475700","open":"8.57","close":"8.6","value":"8.6","low":"8.56","high":"8.61","ts":"1776546000"},{"volume":"2965700","open":"8.64","close":"8.58","value":"8.58","low":"8.55","high":"8.64","ts":"1776632400"},{"volume":"7658400","open":"8.56","close":"8.48","value":"8.48","low":"8.43","high":"8.59","ts":"1776718800"},{"volume":"3929900","open":"8.48","close":"8.52","value":"8.52","low":"8.45","high":"8.55","ts":"1776805200"},{"volume":"3043400","open":"8.55","close":"8.51","value":"8.51","low":"8.48","high":"8.55","ts":"1776891600"},{"volume":"7808000","open":"8.52","close":"8.4","value":"8.4","low":"8.34","high":"8.53","ts":"1776978000"},{"volume":"500500","open":"8.45","close":"8.4","value":"8.4","low":"8.39","high":"8.45","ts":"1777064400"},{"volume":"510700","open":"8.4","close":"8.42","value":"8.42","low":"8.4","high":"8.44","ts":"1777150800"},{"volume":"3074000","open":"8.41","close":"8.38","value":"8.38","low":"8.37","high":"8.44","ts":"1777237200"},{"volume":"1923900","open":"8.28","close":"8.29","value":"8.29","low":"8.27","high":"8.32","ts":"1777323600"},{"volume":"8306400","open":"8.28","close":"8.32","value":"8.32","low":"8.23","high":"8.39","ts":"1777410000"},{"volume":"3629300","open":"8.38","close":"8.38","value":"8.38","low":"8.28","high":"8.42","ts":"1777496400"},{"volume":"178400","open":"8.4","close":"8.41","value":"8.41","low":"8.39","high":"8.41","ts":"1777669200"},{"volume":"808300","open":"8.4","close":"8.4","value":"8.4","low":"8.39","high":"8.41","ts":"1777755600"},{"volume":"6029100","open":"8.39","close":"8.44","value":"8.44","low":"8.33","high":"8.51","ts":"1777842000"},{"volume":"1782900","open":"8.42","close":"8.44","value":"8.44","low":"8.41","high":"8.49","ts":"1777928400"},{"volume":"3456600","open":"8.48","close":"8.39","value":"8.39","low":"8.37","high":"8.48","ts":"1778014800"},{"volume":"2371100","open":"8.4","close":"8.31","value":"8.31","low":"8.31","high":"8.4","ts":"1778101200"},{"volume":"3722100","open":"8.35","close":"8.34","value":"8.34","low":"8.3","high":"8.35","ts":"1778187600"},{"volume":"2395200","open":"8.35","close":"8.4","value":"8.4","low":"8.35","high":"8.44","ts":"1778446800"},{"volume":"3529400","open":"8.4","close":"8.42","value":"8.42","low":"8.37","high":"8.43","ts":"1778533200"},{"volume":"1720200","open":"8.41","close":"8.4","value":"8.4","low":"8.38","high":"8.41","ts":"1778619600"},{"volume":"4636700","open":"8.4","close":"8.38","value":"8.38","low":"8.35","high":"8.43","ts":"1778706000"},{"volume":"5458900","open":"8.4","close":"8.35","value":"8.35","low":"8.3","high":"8.4","ts":"1778792400"},{"volume":"348100","open":"8.35","close":"8.39","value":"8.39","low":"8.34","high":"8.4","ts":"1778878800"},{"volume":"66600","open":"8.38","close":"8.4","value":"8.4","low":"8.35","high":"8.4","ts":"1778965200"}]},{"range":"year","tabText":"Год","data":[{"volume":"667700","open":"9.19","close":"9.3","value":"9.3","low":"9.18","high":"9.32","ts":"1747429200"},{"volume":"847700","open":"9.31","close":"9.31","value":"9.31","low":"9.3","high":"9.38","ts":"1747515600"},{"volume":"6949500","open":"9.3","close":"9.28","value":"9.28","low":"9.24","high":"9.35","ts":"1747602000"},{"volume":"3748000","open":"9.31","close":"9.19","value":"9.19","low":"9.15","high":"9.31","ts":"1747688400"},{"volume":"3775800","open":"9.19","close":"9.11","value":"9.11","low":"9.07","high":"9.24","ts":"1747774800"},{"volume":"8235200","open":"9.13","close":"9.23","value":"9.23","low":"9.02","high":"9.28","ts":"1747861200"},{"volume":"6988900","open":"9.24","close":"9.07","value":"9.07","low":"9.05","high":"9.26","ts":"1747947600"},{"volume":"11190000","open":"9.06","close":"8.91","value":"8.91","low":"8.81","high":"9.06","ts":"1748206800"},{"volume":"15258300","open":"8.91","close":"9.03","value":"9.03","low":"8.81","high":"9.24","ts":"1748293200"},{"volume":"9827000","open":"9.06","close":"9.18","value":"9.18","low":"9.04","high":"9.22","ts":"1748379600"},{"volume":"3788700","open":"9.14","close":"9.03","value":"9.03","low":"9.02","high":"9.23","ts":"1748466000"},{"volume":"20542500","open":"9.04","close":"9.33","value":"9.33","low":"8.95","high":"9.35","ts":"1748552400"},{"volume":"832700","open":"9.32","close":"9.38","value":"9.38","low":"9.3","high":"9.4","ts":"1748638800"},{"volume":"5359200","open":"9.38","close":"9.09","value":"9.09","low":"9.06","high":"9.38","ts":"1748725200"},{"volume":"8839800","open":"9.13","close":"9.22","value":"9.22","low":"9.05","high":"9.3","ts":"1748811600"},{"volume":"6997700","open":"9.23","close":"9.27","value":"9.27","low":"9.15","high":"9.37","ts":"1748898000"},{"volume":"14195700","open":"9.31","close":"9.31","value":"9.31","low":"9.21","high":"9.47","ts":"1748984400"},{"volume":"3809700","open":"9.32","close":"9.35","value":"9.35","low":"9.32","high":"9.39","ts":"1749070800"},{"volume":"11659700","open":"9.37","close":"9.17","value":"9.17","low":"9.15","high":"9.48","ts":"1749157200"},{"volume":"343500","open":"9.19","close":"9.2","value":"9.2","low":"9.18","high":"9.22","ts":"1749243600"},{"volume":"254400","open":"9.2","close":"9.2","value":"9.2","low":"9.19","high":"9.22","ts":"1749330000"},{"volume":"1329400","open":"9.05","close":"9.04","value":"9.04","low":"9.03","high":"9.07","ts":"1749416400"},{"volume":"7035400","open":"9.06","close":"9.04","value":"9.04","low":"8.89","high":"9.12","ts":"1749502800"},{"volume":"4561700","open":"9.05","close":"9.06","value":"9.06","low":"9","high":"9.16","ts":"1749589200"},{"volume":"1614100","open":"9.09","close":"9.06","value":"9.06","low":"9.06","high":"9.15","ts":"1749762000"},{"volume":"475800","open":"9.08","close":"9.11","value":"9.11","low":"9.06","high":"9.15","ts":"1749848400"},{"volume":"588500","open":"9.14","close":"9.15","value":"9.15","low":"9.08","high":"9.17","ts":"1749934800"},{"volume":"5105900","open":"9.15","close":"9.15","value":"9.15","low":"9.11","high":"9.23","ts":"1750021200"},{"volume":"7248700","open":"9.14","close":"9.27","value":"9.27","low":"9.14","high":"9.33","ts":"1750107600"},{"volume":"5166800","open":"9.23","close":"9.19","value":"9.19","low":"9.18","high":"9.33","ts":"1750194000"},{"volume":"2901000","open":"9.24","close":"9.2","value":"9.2","low":"9.15","high":"9.26","ts":"1750280400"},{"volume":"3155500","open":"9.2","close":"9.19","value":"9.19","low":"9.15","high":"9.26","ts":"1750366800"},{"volume":"4228100","open":"9.19","close":"9.18","value":"9.18","low":"9.11","high":"9.24","ts":"1750626000"},{"volume":"2665800","open":"9.22","close":"9.19","value":"9.19","low":"9.11","high":"9.25","ts":"1750712400"},{"volume":"3563400","open":"9.22","close":"9.25","value":"9.25","low":"9.2","high":"9.28","ts":"1750798800"},{"volume":"23252300","open":"9.24","close":"9.31","value":"9.31","low":"9.23","high":"9.5","ts":"1750885200"},{"volume":"16064700","open":"9.33","close":"9.35","value":"9.35","low":"9.27","high":"9.45","ts":"1750971600"},{"volume":"2171400","open":"9.38","close":"9.4","value":"9.4","low":"9.33","high":"9.4","ts":"1751058000"},{"volume":"1637700","open":"9.4","close":"9.39","value":"9.39","low":"9.37","high":"9.42","ts":"1751144400"},{"volume":"677200","open":"9.4","close":"9.35","value":"9.35","low":"9.35","high":"9.4","ts":"1751230800"},{"volume":"12370000","open":"9.38","close":"9.27","value":"9.27","low":"9.17","high":"9.42","ts":"1751317200"},{"volume":"8479300","open":"9.27","close":"9.22","value":"9.22","low":"9.2","high":"9.32","ts":"1751403600"},{"volume":"2046700","open":"9.2","close":"9.15","value":"9.15","low":"9.15","high":"9.2","ts":"1751490000"},{"volume":"10969800","open":"9.17","close":"9.16","value":"9.16","low":"9.06","high":"9.24","ts":"1751576400"},{"volume":"1106000","open":"9.18","close":"9.17","value":"9.17","low":"9.15","high":"9.19","ts":"1751662800"},{"volume":"649700","open":"9.19","close":"9.19","value":"9.19","low":"9.17","high":"9.22","ts":"1751749200"},{"volume":"11742500","open":"9.2","close":"9.18","value":"9.18","low":"9.14","high":"9.31","ts":"1751835600"},{"volume":"14210800","open":"9.19","close":"9.1","value":"9.1","low":"9.07","high":"9.28","ts":"1751922000"},{"volume":"7652100","open":"9.09","close":"9.11","value":"9.11","low":"9.02","high":"9.18","ts":"1752008400"},{"volume":"6927300","open":"9.08","close":"9.11","value":"9.11","low":"9.06","high":"9.18","ts":"1752094800"},{"volume":"24269400","open":"9.09","close":"9.05","value":"9.05","low":"9.04","high":"9.21","ts":"1752181200"},{"volume":"25529500","open":"8.3","close":"8.56","value":"8.56","low":"8.28","high":"8.58","ts":"1752440400"},{"volume":"11754200","open":"8.56","close":"8.51","value":"8.51","low":"8.43","high":"8.63","ts":"1752526800"},{"volume":"8151400","open":"8.52","close":"8.51","value":"8.51","low":"8.47","high":"8.6","ts":"1752613200"},{"volume":"8988300","open":"8.54","close":"8.45","value":"8.45","low":"8.35","high":"8.61","ts":"1752699600"},{"volume":"7828700","open":"8.49","close":"8.56","value":"8.56","low":"8.45","high":"8.58","ts":"1752786000"},{"volume":"1801400","open":"8.58","close":"8.68","value":"8.68","low":"8.58","high":"8.7","ts":"1752872400"},{"volume":"1157700","open":"8.69","close":"8.71","value":"8.71","low":"8.69","high":"8.74","ts":"1752958800"},{"volume":"12379700","open":"8.7","close":"8.66","value":"8.66","low":"8.58","high":"8.78","ts":"1753045200"},{"volume":"8546200","open":"8.7","close":"8.59","value":"8.59","low":"8.52","high":"8.7","ts":"1753131600"},{"volume":"9004100","open":"8.64","close":"8.6","value":"8.6","low":"8.52","high":"8.65","ts":"1753218000"},{"volume":"12208500","open":"8.6","close":"8.53","value":"8.53","low":"8.45","high":"8.63","ts":"1753304400"},{"volume":"18348000","open":"8.56","close":"8.57","value":"8.57","low":"8.53","high":"8.73","ts":"1753390800"},{"volume":"782800","open":"8.57","close":"8.65","value":"8.65","low":"8.57","high":"8.66","ts":"1753477200"},{"volume":"640400","open":"8.66","close":"8.6","value":"8.6","low":"8.59","high":"8.66","ts":"1753563600"},{"volume":"7696600","open":"8.64","close":"8.59","value":"8.59","low":"8.51","high":"8.66","ts":"1753650000"},{"volume":"9686300","open":"8.58","close":"8.56","value":"8.56","low":"8.5","high":"8.65","ts":"1753736400"},{"volume":"9503600","open":"8.6","close":"8.48","value":"8.48","low":"8.4","high":"8.61","ts":"1753822800"},{"volume":"5506600","open":"8.48","close":"8.51","value":"8.51","low":"8.46","high":"8.55","ts":"1753909200"},{"volume":"5182000","open":"8.52","close":"8.49","value":"8.49","low":"8.48","high":"8.58","ts":"1753995600"},{"volume":"12072200","open":"8.5","close":"8.57","value":"8.57","low":"8.39","high":"8.65","ts":"1754254800"},{"volume":"5073900","open":"8.59","close":"8.6","value":"8.6","low":"8.52","high":"8.6","ts":"1754341200"},{"volume":"18117400","open":"8.59","close":"8.7","value":"8.7","low":"8.48","high":"8.75","ts":"1754427600"},{"volume":"24455000","open":"8.67","close":"8.69","value":"8.69","low":"8.56","high":"8.81","ts":"1754514000"},{"volume":"17127800","open":"8.72","close":"8.79","value":"8.79","low":"8.72","high":"8.85","ts":"1754600400"},{"volume":"2830400","open":"8.82","close":"8.86","value":"8.86","low":"8.77","high":"8.87","ts":"1754859600"},{"volume":"8640200","open":"8.88","close":"8.8","value":"8.8","low":"8.78","high":"8.88","ts":"1754946000"},{"volume":"10242400","open":"8.84","close":"8.75","value":"8.75","low":"8.73","high":"8.86","ts":"1755032400"},{"volume":"19741500","open":"8.75","close":"8.88","value":"8.88","low":"8.69","high":"8.9","ts":"1755118800"},{"volume":"27854400","open":"8.93","close":"8.85","value":"8.85","low":"8.82","high":"8.97","ts":"1755205200"},{"volume":"5915100","open":"8.79","close":"8.74","value":"8.74","low":"8.56","high":"8.79","ts":"1755291600"},{"volume":"1273400","open":"8.74","close":"8.72","value":"8.72","low":"8.69","high":"8.76","ts":"1755378000"},{"volume":"16624300","open":"8.72","close":"8.87","value":"8.87","low":"8.66","high":"8.91","ts":"1755464400"},{"volume":"25022600","open":"8.88","close":"8.86","value":"8.86","low":"8.8","high":"8.92","ts":"1755550800"},{"volume":"12715400","open":"8.86","close":"8.85","value":"8.85","low":"8.81","high":"8.95","ts":"1755637200"},{"volume":"15421900","open":"8.88","close":"8.71","value":"8.71","low":"8.67","high":"8.89","ts":"1755723600"},{"volume":"5387300","open":"8.77","close":"8.77","value":"8.77","low":"8.69","high":"8.82","ts":"1755810000"},{"volume":"410600","open":"8.78","close":"8.8","value":"8.8","low":"8.77","high":"8.81","ts":"1755896400"},{"volume":"192000","open":"8.76","close":"8.83","value":"8.83","low":"8.76","high":"8.83","ts":"1755982800"},{"volume":"1148100","open":"8.81","close":"8.84","value":"8.84","low":"8.81","high":"8.86","ts":"1756069200"},{"volume":"5642700","open":"8.84","close":"8.8","value":"8.8","low":"8.72","high":"8.89","ts":"1756155600"},{"volume":"1072400","open":"8.77","close":"8.79","value":"8.79","low":"8.76","high":"8.8","ts":"1756242000"},{"volume":"6345600","open":"8.8","close":"8.76","value":"8.76","low":"8.73","high":"8.84","ts":"1756328400"},{"volume":"6540300","open":"8.76","close":"8.75","value":"8.75","low":"8.7","high":"8.79","ts":"1756414800"},{"volume":"3382400","open":"8.76","close":"8.86","value":"8.86","low":"8.75","high":"8.91","ts":"1756501200"},{"volume":"1298500","open":"8.87","close":"8.9","value":"8.9","low":"8.85","high":"8.9","ts":"1756587600"},{"volume":"8220700","open":"8.89","close":"8.83","value":"8.83","low":"8.81","high":"8.96","ts":"1756674000"},{"volume":"8422700","open":"8.86","close":"8.8","value":"8.8","low":"8.76","high":"8.88","ts":"1756760400"},{"volume":"5238900","open":"8.8","close":"8.84","value":"8.84","low":"8.76","high":"8.86","ts":"1756846800"},{"volume":"11746100","open":"8.84","close":"8.9","value":"8.9","low":"8.81","high":"8.92","ts":"1756933200"},{"volume":"1580300","open":"8.9","close":"8.9","value":"8.9","low":"8.87","high":"8.9","ts":"1757019600"},{"volume":"765500","open":"8.9","close":"8.94","value":"8.94","low":"8.86","high":"9.03","ts":"1757106000"},{"volume":"296300","open":"8.98","close":"8.98","value":"8.98","low":"8.96","high":"8.98","ts":"1757192400"},{"volume":"9390400","open":"8.98","close":"8.93","value":"8.93","low":"8.88","high":"8.99","ts":"1757278800"},{"volume":"11811500","open":"8.93","close":"8.91","value":"8.91","low":"8.87","high":"8.98","ts":"1757365200"},{"volume":"6972200","open":"8.91","close":"8.89","value":"8.89","low":"8.85","high":"8.94","ts":"1757451600"},{"volume":"13925100","open":"8.9","close":"8.95","value":"8.95","low":"8.8","high":"9.01","ts":"1757538000"},{"volume":"11158900","open":"8.95","close":"8.76","value":"8.76","low":"8.71","high":"8.98","ts":"1757624400"},{"volume":"1508600","open":"8.76","close":"8.8","value":"8.8","low":"8.7","high":"8.82","ts":"1757710800"},{"volume":"1943000","open":"8.83","close":"8.84","value":"8.84","low":"8.76","high":"8.9","ts":"1757797200"},{"volume":"9660300","open":"8.85","close":"8.66","value":"8.66","low":"8.58","high":"8.88","ts":"1757883600"},{"volume":"6564300","open":"8.66","close":"8.65","value":"8.65","low":"8.58","high":"8.74","ts":"1757970000"},{"volume":"6709200","open":"8.68","close":"8.74","value":"8.74","low":"8.66","high":"8.85","ts":"1758056400"},{"volume":"6915100","open":"8.73","close":"8.73","value":"8.73","low":"8.69","high":"8.85","ts":"1758142800"},{"volume":"10942100","open":"8.76","close":"8.63","value":"8.63","low":"8.6","high":"8.79","ts":"1758229200"},{"volume":"14466700","open":"8.63","close":"8.57","value":"8.57","low":"8.4","high":"8.72","ts":"1758488400"},{"volume":"8758200","open":"8.57","close":"8.47","value":"8.47","low":"8.41","high":"8.68","ts":"1758574800"},{"volume":"7423200","open":"8.43","close":"8.53","value":"8.53","low":"8.42","high":"8.64","ts":"1758661200"},{"volume":"2713800","open":"8.56","close":"8.48","value":"8.48","low":"8.42","high":"8.57","ts":"1758747600"},{"volume":"12083600","open":"8.5","close":"8.36","value":"8.36","low":"8.21","high":"8.52","ts":"1758834000"},{"volume":"1794300","open":"8.39","close":"8.39","value":"8.39","low":"8.33","high":"8.46","ts":"1758920400"},{"volume":"334000","open":"8.38","close":"8.38","value":"8.38","low":"8.38","high":"8.41","ts":"1759006800"},{"volume":"8559000","open":"8.39","close":"8.27","value":"8.27","low":"8.26","high":"8.41","ts":"1759093200"},{"volume":"6237500","open":"8.27","close":"8.24","value":"8.24","low":"8.2","high":"8.32","ts":"1759179600"},{"volume":"6508800","open":"8.23","close":"8.2","value":"8.2","low":"8.14","high":"8.29","ts":"1759266000"},{"volume":"10352600","open":"8.18","close":"8.31","value":"8.31","low":"8.06","high":"8.48","ts":"1759352400"},{"volume":"7609300","open":"8.32","close":"8.23","value":"8.23","low":"8.2","high":"8.43","ts":"1759438800"},{"volume":"2561300","open":"8.22","close":"8.16","value":"8.16","low":"8.11","high":"8.23","ts":"1759525200"},{"volume":"826600","open":"8.16","close":"8.24","value":"8.24","low":"8.13","high":"8.25","ts":"1759611600"},{"volume":"11033800","open":"8.26","close":"8.38","value":"8.38","low":"8.22","high":"8.57","ts":"1759698000"},{"volume":"4196700","open":"8.39","close":"8.41","value":"8.41","low":"8.34","high":"8.44","ts":"1759784400"},{"volume":"13191900","open":"8.4","close":"8.19","value":"8.19","low":"8.08","high":"8.53","ts":"1759870800"},{"volume":"9236400","open":"8.22","close":"8.31","value":"8.31","low":"8.05","high":"8.33","ts":"1759957200"},{"volume":"5626300","open":"8.3","close":"8.23","value":"8.23","low":"8.2","high":"8.34","ts":"1760043600"},{"volume":"1037800","open":"8.27","close":"8.24","value":"8.24","low":"8.15","high":"8.28","ts":"1760130000"},{"volume":"1867800","open":"8.26","close":"8.21","value":"8.21","low":"8.16","high":"8.27","ts":"1760216400"},{"volume":"7063800","open":"8.27","close":"8.19","value":"8.19","low":"8.11","high":"8.27","ts":"1760302800"},{"volume":"3676200","open":"8.23","close":"8.18","value":"8.18","low":"8.15","high":"8.23","ts":"1760389200"},{"volume":"4917700","open":"8.18","close":"8.24","value":"8.24","low":"8.1","high":"8.27","ts":"1760475600"},{"volume":"7936900","open":"8.4","close":"8.69","value":"8.69","low":"8.35","high":"8.69","ts":"1760562000"},{"volume":"7735000","open":"8.69","close":"8.61","value":"8.61","low":"8.56","high":"8.76","ts":"1760648400"},{"volume":"1717300","open":"8.64","close":"8.74","value":"8.74","low":"8.64","high":"8.74","ts":"1760734800"},{"volume":"583300","open":"8.75","close":"8.69","value":"8.69","low":"8.67","high":"8.75","ts":"1760821200"},{"volume":"5526900","open":"8.74","close":"8.72","value":"8.72","low":"8.67","high":"8.79","ts":"1760907600"},{"volume":"13561800","open":"8.72","close":"8.57","value":"8.57","low":"8.31","high":"8.74","ts":"1760994000"},{"volume":"7269400","open":"8.55","close":"8.43","value":"8.43","low":"8.31","high":"8.63","ts":"1761080400"},{"volume":"5990100","open":"8.3","close":"8.35","value":"8.35","low":"8.26","high":"8.4","ts":"1761166800"},{"volume":"5688700","open":"8.34","close":"8.26","value":"8.26","low":"8.23","high":"8.42","ts":"1761253200"},{"volume":"11011264","open":"8.27","close":"8.09","value":"8.09","low":"8.07","high":"8.27","ts":"1761512400"},{"volume":"5956700","open":"8.15","close":"8.31","value":"8.31","low":"8.05","high":"8.33","ts":"1761598800"},{"volume":"2421800","open":"8.34","close":"8.3","value":"8.3","low":"8.27","high":"8.37","ts":"1761685200"},{"volume":"4633700","open":"8.3","close":"8.45","value":"8.45","low":"8.27","high":"8.47","ts":"1761771600"},{"volume":"3861800","open":"8.48","close":"8.39","value":"8.39","low":"8.3","high":"8.49","ts":"1761858000"},{"volume":"1987300","open":"8.36","close":"8.47","value":"8.47","low":"8.36","high":"8.53","ts":"1761944400"},{"volume":"2017300","open":"8.48","close":"8.51","value":"8.51","low":"8.47","high":"8.63","ts":"1762117200"},{"volume":"4326200","open":"8.55","close":"8.46","value":"8.46","low":"8.41","high":"8.56","ts":"1762290000"},{"volume":"2579900","open":"8.45","close":"8.5","value":"8.5","low":"8.4","high":"8.52","ts":"1762376400"},{"volume":"2908200","open":"8.44","close":"8.5","value":"8.5","low":"8.4","high":"8.55","ts":"1762462800"},{"volume":"247600","open":"8.5","close":"8.53","value":"8.53","low":"8.5","high":"8.53","ts":"1762549200"},{"volume":"315400","open":"8.53","close":"8.52","value":"8.52","low":"8.51","high":"8.55","ts":"1762635600"},{"volume":"3462400","open":"8.54","close":"8.45","value":"8.45","low":"8.4","high":"8.58","ts":"1762722000"},{"volume":"7707600","open":"8.45","close":"8.49","value":"8.49","low":"8.36","high":"8.5","ts":"1762808400"},{"volume":"6483700","open":"8.48","close":"8.34","value":"8.34","low":"8.31","high":"8.52","ts":"1762894800"},{"volume":"2930300","open":"8.37","close":"8.34","value":"8.34","low":"8.31","high":"8.39","ts":"1762981200"},{"volume":"10574300","open":"8.3","close":"8.19","value":"8.19","low":"8.15","high":"8.37","ts":"1763067600"},{"volume":"956600","open":"8.19","close":"8.18","value":"8.18","low":"8.14","high":"8.22","ts":"1763154000"},{"volume":"2036000","open":"8.15","close":"8.19","value":"8.19","low":"8.1","high":"8.2","ts":"1763240400"},{"volume":"4898900","open":"8.21","close":"8.16","value":"8.16","low":"8.13","high":"8.3","ts":"1763326800"},{"volume":"10094500","open":"8.16","close":"8.22","value":"8.22","low":"8.13","high":"8.39","ts":"1763413200"},{"volume":"14475300","open":"8.22","close":"8.42","value":"8.42","low":"8.22","high":"8.59","ts":"1763499600"},{"volume":"8561700","open":"8.4","close":"8.57","value":"8.57","low":"8.36","high":"8.58","ts":"1763586000"},{"volume":"9637900","open":"8.57","close":"8.52","value":"8.52","low":"8.42","high":"8.64","ts":"1763672400"},{"volume":"13648700","open":"8.69","close":"8.48","value":"8.48","low":"8.45","high":"8.76","ts":"1763931600"},{"volume":"1161200","open":"8.65","close":"8.65","value":"8.65","low":"8.61","high":"8.67","ts":"1764018000"},{"volume":"4144000","open":"8.6","close":"8.61","value":"8.61","low":"8.52","high":"8.63","ts":"1764104400"},{"volume":"4579900","open":"8.6","close":"8.56","value":"8.56","low":"8.5","high":"8.67","ts":"1764190800"},{"volume":"6355400","open":"8.53","close":"8.58","value":"8.58","low":"8.52","high":"8.66","ts":"1764277200"},{"volume":"940600","open":"8.56","close":"8.54","value":"8.54","low":"8.52","high":"8.61","ts":"1764363600"},{"volume":"1528200","open":"8.55","close":"8.56","value":"8.56","low":"8.52","high":"8.59","ts":"1764450000"},{"volume":"5196500","open":"8.54","close":"8.53","value":"8.53","low":"8.49","high":"8.6","ts":"1764536400"},{"volume":"7190300","open":"8.54","close":"8.62","value":"8.62","low":"8.52","high":"8.65","ts":"1764622800"},{"volume":"17484200","open":"8.55","close":"8.76","value":"8.76","low":"8.38","high":"8.8","ts":"1764709200"},{"volume":"28024200","open":"8.76","close":"8.88","value":"8.88","low":"8.76","high":"8.98","ts":"1764795600"},{"volume":"12836500","open":"8.88","close":"8.91","value":"8.91","low":"8.81","high":"8.97","ts":"1764882000"},{"volume":"6556300","open":"8.94","close":"8.8","value":"8.8","low":"8.79","high":"8.95","ts":"1765141200"},{"volume":"1945800","open":"8.89","close":"8.92","value":"8.92","low":"8.88","high":"8.93","ts":"1765227600"},{"volume":"13153700","open":"8.93","close":"8.85","value":"8.85","low":"8.77","high":"8.93","ts":"1765314000"},{"volume":"9601900","open":"8.85","close":"8.91","value":"8.91","low":"8.85","high":"8.97","ts":"1765400400"},{"volume":"6849800","open":"8.95","close":"8.7","value":"8.7","low":"8.7","high":"8.95","ts":"1765486800"},{"volume":"446800","open":"8.7","close":"8.78","value":"8.78","low":"8.7","high":"8.78","ts":"1765573200"},{"volume":"314500","open":"8.8","close":"8.75","value":"8.75","low":"8.73","high":"8.8","ts":"1765659600"},{"volume":"5623400","open":"8.8","close":"8.81","value":"8.81","low":"8.74","high":"8.85","ts":"1765746000"},{"volume":"4027100","open":"8.81","close":"8.78","value":"8.78","low":"8.76","high":"8.86","ts":"1765832400"},{"volume":"34300","open":"8.73","close":"8.74","value":"8.74","low":"8.73","high":"8.74","ts":"1765918800"},{"volume":"6050100","open":"8.74","close":"8.69","value":"8.69","low":"8.63","high":"8.81","ts":"1766005200"},{"volume":"5389700","open":"8.73","close":"8.69","value":"8.69","low":"8.62","high":"8.77","ts":"1766091600"},{"volume":"300100","open":"8.68","close":"8.71","value":"8.71","low":"8.68","high":"8.72","ts":"1766178000"},{"volume":"364900","open":"8.71","close":"8.7","value":"8.7","low":"8.68","high":"8.74","ts":"1766264400"},{"volume":"5889500","open":"8.69","close":"8.52","value":"8.52","low":"8.51","high":"8.76","ts":"1766350800"},{"volume":"4160000","open":"8.56","close":"8.53","value":"8.53","low":"8.44","high":"8.56","ts":"1766437200"},{"volume":"3810400","open":"8.52","close":"8.6","value":"8.6","low":"8.48","high":"8.6","ts":"1766523600"},{"volume":"3575400","open":"8.7","close":"8.53","value":"8.53","low":"8.5","high":"8.7","ts":"1766610000"},{"volume":"9267600","open":"8.52","close":"8.64","value":"8.64","low":"8.38","high":"8.64","ts":"1766696400"},{"volume":"1822100","open":"8.65","close":"8.61","value":"8.61","low":"8.55","high":"8.65","ts":"1766782800"},{"volume":"1443700","open":"8.61","close":"8.64","value":"8.64","low":"8.56","high":"8.68","ts":"1766869200"},{"volume":"13871100","open":"8.7","close":"8.57","value":"8.57","low":"8.51","high":"8.74","ts":"1766955600"},{"volume":"4292900","open":"8.57","close":"8.64","value":"8.64","low":"8.57","high":"8.69","ts":"1767042000"},{"volume":"3733700","open":"8.64","close":"8.56","value":"8.56","low":"8.49","high":"8.64","ts":"1767560400"},{"volume":"4819800","open":"8.55","close":"8.63","value":"8.63","low":"8.55","high":"8.72","ts":"1767646800"},{"volume":"3546900","open":"8.59","close":"8.61","value":"8.61","low":"8.53","high":"8.68","ts":"1767819600"},{"volume":"2399400","open":"8.62","close":"8.69","value":"8.69","low":"8.61","high":"8.72","ts":"1767906000"},{"volume":"2659500","open":"8.73","close":"8.6","value":"8.6","low":"8.56","high":"8.74","ts":"1768165200"},{"volume":"4058200","open":"8.6","close":"8.62","value":"8.62","low":"8.57","high":"8.68","ts":"1768251600"},{"volume":"7026600","open":"8.65","close":"8.51","value":"8.51","low":"8.47","high":"8.72","ts":"1768338000"},{"volume":"5361800","open":"8.59","close":"8.63","value":"8.63","low":"8.52","high":"8.64","ts":"1768424400"},{"volume":"7092300","open":"8.63","close":"8.65","value":"8.65","low":"8.61","high":"8.71","ts":"1768510800"},{"volume":"430900","open":"8.69","close":"8.66","value":"8.66","low":"8.65","high":"8.69","ts":"1768597200"},{"volume":"289800","open":"8.69","close":"8.7","value":"8.7","low":"8.69","high":"8.7","ts":"1768683600"},{"volume":"9111900","open":"8.7","close":"8.71","value":"8.71","low":"8.63","high":"8.74","ts":"1768770000"},{"volume":"3254400","open":"8.7","close":"8.66","value":"8.66","low":"8.65","high":"8.74","ts":"1768856400"},{"volume":"8937200","open":"8.67","close":"8.78","value":"8.78","low":"8.61","high":"8.78","ts":"1768942800"},{"volume":"13344600","open":"8.75","close":"8.81","value":"8.81","low":"8.75","high":"8.85","ts":"1769029200"},{"volume":"8429100","open":"8.81","close":"8.85","value":"8.85","low":"8.77","high":"8.85","ts":"1769115600"},{"volume":"816500","open":"8.85","close":"8.82","value":"8.82","low":"8.8","high":"8.87","ts":"1769202000"},{"volume":"997500","open":"8.82","close":"8.89","value":"8.89","low":"8.82","high":"8.9","ts":"1769288400"},{"volume":"8548300","open":"8.89","close":"8.77","value":"8.77","low":"8.75","high":"8.9","ts":"1769374800"},{"volume":"1455700","open":"8.84","close":"8.85","value":"8.85","low":"8.82","high":"8.85","ts":"1769461200"},{"volume":"5977700","open":"8.85","close":"8.81","value":"8.81","low":"8.8","high":"8.91","ts":"1769547600"},{"volume":"25902500","open":"8.84","close":"8.77","value":"8.77","low":"8.67","high":"8.91","ts":"1769634000"},{"volume":"10685300","open":"8.8","close":"8.69","value":"8.69","low":"8.61","high":"8.8","ts":"1769720400"},{"volume":"689600","open":"8.73","close":"8.72","value":"8.72","low":"8.69","high":"8.74","ts":"1769806800"},{"volume":"1003600","open":"8.72","close":"8.74","value":"8.74","low":"8.68","high":"8.74","ts":"1769893200"},{"volume":"6857600","open":"8.76","close":"8.78","value":"8.78","low":"8.65","high":"8.78","ts":"1769979600"},{"volume":"7083600","open":"8.75","close":"8.73","value":"8.73","low":"8.72","high":"8.82","ts":"1770066000"},{"volume":"7656600","open":"8.76","close":"8.71","value":"8.71","low":"8.69","high":"8.8","ts":"1770152400"},{"volume":"8357100","open":"8.74","close":"8.65","value":"8.65","low":"8.55","high":"8.75","ts":"1770238800"},{"volume":"4812700","open":"8.67","close":"8.69","value":"8.69","low":"8.63","high":"8.75","ts":"1770325200"},{"volume":"528700","open":"8.72","close":"8.7","value":"8.7","low":"8.7","high":"8.74","ts":"1770411600"},{"volume":"775400","open":"8.71","close":"8.69","value":"8.69","low":"8.68","high":"8.72","ts":"1770498000"},{"volume":"4798900","open":"8.69","close":"8.68","value":"8.68","low":"8.61","high":"8.73","ts":"1770584400"},{"volume":"4504300","open":"8.68","close":"8.73","value":"8.73","low":"8.68","high":"8.74","ts":"1770670800"},{"volume":"6917300","open":"8.73","close":"8.69","value":"8.69","low":"8.68","high":"8.78","ts":"1770757200"},{"volume":"43974800","open":"8.76","close":"8.84","value":"8.84","low":"8.69","high":"9.17","ts":"1770843600"},{"volume":"18525900","open":"8.83","close":"8.93","value":"8.93","low":"8.76","high":"8.95","ts":"1770930000"},{"volume":"28035900","open":"8.95","close":"8.93","value":"8.93","low":"8.88","high":"9.09","ts":"1771189200"},{"volume":"10085000","open":"8.95","close":"8.85","value":"8.85","low":"8.81","high":"8.98","ts":"1771275600"},{"volume":"11667600","open":"8.85","close":"8.78","value":"8.78","low":"8.76","high":"8.91","ts":"1771362000"},{"volume":"7907900","open":"8.78","close":"8.8","value":"8.8","low":"8.77","high":"8.88","ts":"1771448400"},{"volume":"7559000","open":"8.8","close":"8.8","value":"8.8","low":"8.74","high":"8.87","ts":"1771534800"},{"volume":"539400","open":"8.82","close":"8.82","value":"8.82","low":"8.77","high":"8.82","ts":"1771621200"},{"volume":"905100","open":"8.82","close":"8.86","value":"8.86","low":"8.82","high":"8.88","ts":"1771707600"},{"volume":"893000","open":"8.82","close":"8.88","value":"8.88","low":"8.82","high":"8.9","ts":"1771794000"},{"volume":"9565100","open":"8.86","close":"8.85","value":"8.85","low":"8.81","high":"8.9","ts":"1771880400"},{"volume":"10633100","open":"8.85","close":"8.84","value":"8.84","low":"8.78","high":"8.92","ts":"1771966800"},{"volume":"5281000","open":"8.84","close":"8.83","value":"8.83","low":"8.8","high":"8.88","ts":"1772053200"},{"volume":"8451900","open":"8.84","close":"8.8","value":"8.8","low":"8.77","high":"8.86","ts":"1772139600"},{"volume":"5682900","open":"8.82","close":"8.91","value":"8.91","low":"8.78","high":"8.93","ts":"1772226000"},{"volume":"10064600","open":"8.91","close":"9.02","value":"9.02","low":"8.86","high":"9.04","ts":"1772312400"},{"volume":"29547300","open":"8.97","close":"8.85","value":"8.85","low":"8.81","high":"8.98","ts":"1772398800"},{"volume":"1502700","open":"8.8","close":"8.78","value":"8.78","low":"8.76","high":"8.8","ts":"1772485200"},{"volume":"28344500","open":"8.79","close":"8.71","value":"8.71","low":"8.62","high":"8.89","ts":"1772571600"},{"volume":"11932600","open":"8.71","close":"8.67","value":"8.67","low":"8.66","high":"8.78","ts":"1772658000"},{"volume":"31876900","open":"8.69","close":"8.73","value":"8.73","low":"8.69","high":"8.87","ts":"1772744400"},{"volume":"24683700","open":"8.8","close":"8.76","value":"8.76","low":"8.71","high":"9.1","ts":"1773003600"},{"volume":"1716700","open":"8.65","close":"8.72","value":"8.72","low":"8.64","high":"8.73","ts":"1773090000"},{"volume":"10632700","open":"8.72","close":"8.73","value":"8.73","low":"8.69","high":"8.98","ts":"1773176400"},{"volume":"8368800","open":"8.77","close":"8.67","value":"8.67","low":"8.65","high":"8.8","ts":"1773262800"},{"volume":"8379400","open":"8.66","close":"8.63","value":"8.63","low":"8.6","high":"8.72","ts":"1773349200"},{"volume":"563600","open":"8.66","close":"8.66","value":"8.66","low":"8.64","high":"8.68","ts":"1773435600"},{"volume":"1880500","open":"8.66","close":"8.77","value":"8.77","low":"8.65","high":"8.78","ts":"1773522000"},{"volume":"6765200","open":"8.77","close":"8.66","value":"8.66","low":"8.62","high":"8.77","ts":"1773608400"},{"volume":"4098800","open":"8.66","close":"8.69","value":"8.69","low":"8.63","high":"8.7","ts":"1773694800"},{"volume":"6125700","open":"8.69","close":"8.66","value":"8.66","low":"8.63","high":"8.74","ts":"1773781200"},{"volume":"4964400","open":"8.65","close":"8.59","value":"8.59","low":"8.57","high":"8.65","ts":"1773867600"},{"volume":"7186700","open":"8.56","close":"8.59","value":"8.59","low":"8.5","high":"8.64","ts":"1773954000"},{"volume":"14110200","open":"8.61","close":"8.51","value":"8.51","low":"8.41","high":"8.61","ts":"1774213200"},{"volume":"4704400","open":"8.55","close":"8.48","value":"8.48","low":"8.47","high":"8.55","ts":"1774299600"},{"volume":"4247700","open":"8.51","close":"8.46","value":"8.46","low":"8.43","high":"8.52","ts":"1774386000"},{"volume":"11215500","open":"8.49","close":"8.35","value":"8.35","low":"8.3","high":"8.49","ts":"1774472400"},{"volume":"17216800","open":"8.45","close":"8.28","value":"8.28","low":"8.2","high":"8.45","ts":"1774558800"},{"volume":"1634800","open":"8.27","close":"8.28","value":"8.28","low":"8.23","high":"8.33","ts":"1774645200"},{"volume":"983800","open":"8.3","close":"8.34","value":"8.34","low":"8.26","high":"8.34","ts":"1774731600"},{"volume":"7603400","open":"8.3","close":"8.44","value":"8.44","low":"8.27","high":"8.44","ts":"1774818000"},{"volume":"13659000","open":"8.44","close":"8.59","value":"8.59","low":"8.3","high":"8.6","ts":"1774904400"},{"volume":"6707400","open":"8.59","close":"8.51","value":"8.51","low":"8.47","high":"8.59","ts":"1774990800"},{"volume":"13949800","open":"8.49","close":"8.71","value":"8.71","low":"8.49","high":"8.82","ts":"1775077200"},{"volume":"4848500","open":"8.69","close":"8.61","value":"8.61","low":"8.58","high":"8.74","ts":"1775163600"},{"volume":"792200","open":"8.64","close":"8.62","value":"8.62","low":"8.6","high":"8.69","ts":"1775250000"},{"volume":"840900","open":"8.62","close":"8.61","value":"8.61","low":"8.6","high":"8.64","ts":"1775336400"},{"volume":"11456500","open":"8.57","close":"8.48","value":"8.48","low":"8.45","high":"8.59","ts":"1775422800"},{"volume":"7470800","open":"8.48","close":"8.59","value":"8.59","low":"8.48","high":"8.65","ts":"1775509200"},{"volume":"5942300","open":"8.55","close":"8.52","value":"8.52","low":"8.5","high":"8.64","ts":"1775595600"},{"volume":"2602800","open":"8.56","close":"8.52","value":"8.52","low":"8.48","high":"8.56","ts":"1775682000"},{"volume":"3488400","open":"8.54","close":"8.48","value":"8.48","low":"8.47","high":"8.59","ts":"1775768400"},{"volume":"508600","open":"8.49","close":"8.51","value":"8.51","low":"8.48","high":"8.52","ts":"1775854800"},{"volume":"1253600","open":"8.51","close":"8.55","value":"8.55","low":"8.5","high":"8.56","ts":"1775941200"},{"volume":"6511000","open":"8.54","close":"8.43","value":"8.43","low":"8.4","high":"8.55","ts":"1776027600"},{"volume":"3894900","open":"8.43","close":"8.52","value":"8.52","low":"8.42","high":"8.57","ts":"1776114000"},{"volume":"5742900","open":"8.53","close":"8.59","value":"8.59","low":"8.48","high":"8.6","ts":"1776200400"},{"volume":"3841300","open":"8.6","close":"8.56","value":"8.56","low":"8.54","high":"8.64","ts":"1776286800"},{"volume":"4684500","open":"8.58","close":"8.55","value":"8.55","low":"8.54","high":"8.64","ts":"1776373200"},{"volume":"159300","open":"8.56","close":"8.58","value":"8.58","low":"8.55","high":"8.58","ts":"1776459600"},{"volume":"475700","open":"8.57","close":"8.6","value":"8.6","low":"8.56","high":"8.61","ts":"1776546000"},{"volume":"2965700","open":"8.64","close":"8.58","value":"8.58","low":"8.55","high":"8.64","ts":"1776632400"},{"volume":"7658400","open":"8.56","close":"8.48","value":"8.48","low":"8.43","high":"8.59","ts":"1776718800"},{"volume":"3929900","open":"8.48","close":"8.52","value":"8.52","low":"8.45","high":"8.55","ts":"1776805200"},{"volume":"3043400","open":"8.55","close":"8.51","value":"8.51","low":"8.48","high":"8.55","ts":"1776891600"},{"volume":"7808000","open":"8.52","close":"8.4","value":"8.4","low":"8.34","high":"8.53","ts":"1776978000"},{"volume":"500500","open":"8.45","close":"8.4","value":"8.4","low":"8.39","high":"8.45","ts":"1777064400"},{"volume":"510700","open":"8.4","close":"8.42","value":"8.42","low":"8.4","high":"8.44","ts":"1777150800"},{"volume":"3074000","open":"8.41","close":"8.38","value":"8.38","low":"8.37","high":"8.44","ts":"1777237200"},{"volume":"1923900","open":"8.28","close":"8.29","value":"8.29","low":"8.27","high":"8.32","ts":"1777323600"},{"volume":"8306400","open":"8.28","close":"8.32","value":"8.32","low":"8.23","high":"8.39","ts":"1777410000"},{"volume":"3629300","open":"8.38","close":"8.38","value":"8.38","low":"8.28","high":"8.42","ts":"1777496400"},{"volume":"178400","open":"8.4","close":"8.41","value":"8.41","low":"8.39","high":"8.41","ts":"1777669200"},{"volume":"808300","open":"8.4","close":"8.4","value":"8.4","low":"8.39","high":"8.41","ts":"1777755600"},{"volume":"6029100","open":"8.39","close":"8.44","value":"8.44","low":"8.33","high":"8.51","ts":"1777842000"},{"volume":"1782900","open":"8.42","close":"8.44","value":"8.44","low":"8.41","high":"8.49","ts":"1777928400"},{"volume":"3456600","open":"8.48","close":"8.39","value":"8.39","low":"8.37","high":"8.48","ts":"1778014800"},{"volume":"2371100","open":"8.4","close":"8.31","value":"8.31","low":"8.31","high":"8.4","ts":"1778101200"},{"volume":"3722100","open":"8.35","close":"8.34","value":"8.34","low":"8.3","high":"8.35","ts":"1778187600"},{"volume":"2395200","open":"8.35","close":"8.4","value":"8.4","low":"8.35","high":"8.44","ts":"1778446800"},{"volume":"3529400","open":"8.4","close":"8.42","value":"8.42","low":"8.37","high":"8.43","ts":"1778533200"},{"volume":"1720200","open":"8.41","close":"8.4","value":"8.4","low":"8.38","high":"8.41","ts":"1778619600"},{"volume":"4636700","open":"8.4","close":"8.38","value":"8.38","low":"8.35","high":"8.43","ts":"1778706000"},{"volume":"5458900","open":"8.4","close":"8.35","value":"8.35","low":"8.3","high":"8.4","ts":"1778792400"},{"volume":"348100","open":"8.35","close":"8.39","value":"8.39","low":"8.34","high":"8.4","ts":"1778878800"},{"volume":"66600","open":"8.38","close":"8.4","value":"8.4","low":"8.35","high":"8.4","ts":"1778965200"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"4.16","ts":"1217448000"},{"value":"3.95","ts":"1218139200"},{"value":"3.22","ts":"1220299200"},{"value":"2.15","ts":"1223150400"},{"value":"1.6","ts":"1226260800"},{"value":"1.75","ts":"1228334400"},{"value":"2.65","ts":"1231876800"},{"value":"2.28","ts":"1234040400"},{"value":"1.7","ts":"1236200400"},{"value":"2.1","ts":"1239138000"},{"value":"3.08","ts":"1241467200"},{"value":"4.29","ts":"1244404800"},{"value":"4.4","ts":"1246564800"},{"value":"5.4","ts":"1249416000"},{"value":"4.64","ts":"1252267200"},{"value":"4.55","ts":"1254340800"},{"value":"4.3","ts":"1257192000"},{"value":"4.42","ts":"1260043200"},{"value":"4.96","ts":"1263502800"},{"value":"4.7","ts":"1264971600"},{"value":"4.5","ts":"1267995600"},{"value":"5.25","ts":"1270069200"},{"value":"5.08","ts":"1273089600"},{"value":"5.01","ts":"1275336000"},{"value":"4.43","ts":"1278273600"},{"value":"4.6","ts":"1281038400"},{"value":"4.7","ts":"1283889600"},{"value":"3.95","ts":"1286049600"},{"value":"3.89","ts":"1289073600"},{"value":"4.11","ts":"1291752000"},{"value":"4.2","ts":"1294693200"},{"value":"4.29","ts":"1296766800"},{"value":"3.9","ts":"1298926800"},{"value":"3.75","ts":"1301947200"},{"value":"3.4","ts":"1304971200"},{"value":"3.42","ts":"1307044800"},{"value":"3.38","ts":"1309982400"},{"value":"3.11","ts":"1312142400"},{"value":"2.72","ts":"1314907200"},{"value":"2.97","ts":"1317758400"},{"value":"3.24","ts":"1320696000"},{"value":"3.2","ts":"1322769600"},{"value":"3.2","ts":"1325707200"},{"value":"2.91","ts":"1328558400"},{"value":"2.7","ts":"1330632000"},{"value":"3.08","ts":"1333569600"},{"value":"3.18","ts":"1335816000"},{"value":"2.94","ts":"1339099200"},{"value":"2.85","ts":"1341345600"},{"value":"3.04","ts":"1344196800"},{"value":"2.98","ts":"1346961600"},{"value":"2.81","ts":"1349121600"},{"value":"2.77","ts":"1352059200"},{"value":"2.86","ts":"1354824000"},{"value":"2.94","ts":"1357675200"},{"value":"3.27","ts":"1359835200"},{"value":"3.5","ts":"1362600000"},{"value":"3.41","ts":"1364846400"},{"value":"2.92","ts":"1367697600"},{"value":"2.78","ts":"1370462400"},{"value":"2.82","ts":"1372622400"},{"value":"2.98","ts":"1375387200"},{"value":"3.4","ts":"1378238400"},{"value":"3.47","ts":"1381089600"},{"value":"3.3","ts":"1384027200"},{"value":"2.84","ts":"1386100800"},{"value":"2.88","ts":"1389297600"},{"value":"2.78","ts":"1391457600"},{"value":"2.12","ts":"1394395200"},{"value":"2.25","ts":"1396468800"},{"value":"2.41","ts":"1399320000"},{"value":"2.36","ts":"1401566400"},{"value":"2.25","ts":"1404590400"},{"value":"2.01","ts":"1407355200"},{"value":"2.01","ts":"1409515200"},{"value":"1.66","ts":"1412280000"},{"value":"1.61","ts":"1415044800"},{"value":"1.37","ts":"1417467600"},{"value":"1.23","ts":"1420315200"},{"value":"1.55","ts":"1423342800"},{"value":"1.59","ts":"1425502800"},{"value":"1.51","ts":"1428440400"},{"value":"1.44","ts":"1430773200"},{"value":"1.79","ts":"1433710800"},{"value":"1.97","ts":"1435870800"},{"value":"2.49","ts":"1438722000"},{"value":"3.06","ts":"1441573200"},{"value":"3.05","ts":"1443646800"},{"value":"3.11","ts":"1446498000"},{"value":"3.51","ts":"1449349200"},{"value":"3.62","ts":"1452546000"},{"value":"4.09","ts":"1454619600"},{"value":"3.84","ts":"1457384400"},{"value":"3.69","ts":"1459458000"},{"value":"4.05","ts":"1462482000"},{"value":"3.98","ts":"1464728400"},{"value":"4.29","ts":"1467666000"},{"value":"4.3","ts":"1470517200"},{"value":"4.82","ts":"1473282000"},{"value":"5.25","ts":"1475442000"},{"value":"6.37","ts":"1478379600"},{"value":"6.57","ts":"1481144400"},{"value":"6.51","ts":"1483390800"},{"value":"7.15","ts":"1486242000"},{"value":"6.38","ts":"1488315600"},{"value":"6.25","ts":"1491166800"},{"value":"7.2","ts":"1494277200"},{"value":"6.9","ts":"1496350800"},{"value":"7.03","ts":"1499288400"},{"value":"7.39","ts":"1502139600"},{"value":"7.6","ts":"1504213200"},{"value":"8.18","ts":"1507064400"},{"value":"8.39","ts":"1510002000"},{"value":"8.31","ts":"1512075600"},{"value":"7.99","ts":"1515099600"},{"value":"8.1","ts":"1518037200"},{"value":"8.06","ts":"1520283600"},{"value":"7.1","ts":"1523134800"},{"value":"7.11","ts":"1525122000"},{"value":"6.49","ts":"1527973200"},{"value":"6.59","ts":"1530651600"},{"value":"6.51","ts":"1533502800"},{"value":"6.7","ts":"1536267600"},{"value":"6.96","ts":"1538427600"},{"value":"6.29","ts":"1541365200"},{"value":"6.72","ts":"1544130000"},{"value":"6.94","ts":"1546462800"},{"value":"7.15","ts":"1549400400"},{"value":"7.41","ts":"1551560400"},{"value":"7.26","ts":"1554411600"},{"value":"7.06","ts":"1557262800"},{"value":"7.4","ts":"1559422800"},{"value":"7.8","ts":"1562014800"},{"value":"7.95","ts":"1565298000"},{"value":"8.51","ts":"1567976400"},{"value":"8.14","ts":"1570482000"},{"value":"8.2","ts":"1573074000"},{"value":"8.06","ts":"1575579600"},{"value":"9.26","ts":"1578603600"},{"value":"9.49","ts":"1581282000"},{"value":"9.18","ts":"1583096400"},{"value":"8.66","ts":"1585688400"},{"value":"8.7","ts":"1589317200"},{"value":"9.6","ts":"1591045200"},{"value":"10.74","ts":"1593982800"},{"value":"9.25","ts":"1596488400"},{"value":"8.65","ts":"1598994000"},{"value":"8.48","ts":"1601499600"},{"value":"8.1","ts":"1605042000"},{"value":"8.27","ts":"1606770000"},{"value":"8.34","ts":"1610485200"},{"value":"8.29","ts":"1612213200"},{"value":"7.94","ts":"1614718800"},{"value":"7.59","ts":"1617310800"},{"value":"7.42","ts":"1620075600"},{"value":"7.28","ts":"1622581200"},{"value":"6.95","ts":"1625086800"},{"value":"7.32","ts":"1627851600"},{"value":"8.2","ts":"1630616400"},{"value":"7.84","ts":"1633035600"},{"value":"7.7","ts":"1635800400"},{"value":"7","ts":"1638738000"},{"value":"6.88","ts":"1641157200"},{"value":"6.49","ts":"1643662800"},{"value":"3.65","ts":"1648414800"},{"value":"5","ts":"1648760400"},{"value":"5.4","ts":"1651611600"},{"value":"5.28","ts":"1654203600"},{"value":"5.35","ts":"1656882000"},{"value":"4.76","ts":"1659301200"},{"value":"5.28","ts":"1662066000"},{"value":"3.99","ts":"1664830800"},{"value":"4.76","ts":"1667260800"},{"value":"4.66","ts":"1670198400"},{"value":"4.55","ts":"1672704000"},{"value":"5.41","ts":"1675641600"},{"value":"5.64","ts":"1678060800"},{"value":"6.64","ts":"1680555600"},{"volume":"6.96","open":"6.96","close":"6.96","value":"6.96","low":"6.96","high":"6.96","ts":"1682974800"},{"volume":"8.35","open":"8.35","close":"8.35","value":"8.35","low":"8.35","high":"8.35","ts":"1685912400"},{"volume":"7500","open":"9.49","close":"9.49","value":"9.49","low":"9.49","high":"9.49","ts":"1688331600"},{"volume":"5600","open":"13.06","close":"13.06","value":"13.06","low":"13.06","high":"13.06","ts":"1691096400"},{"volume":"42700","open":"15.72","close":"15.72","value":"15.72","low":"15.72","high":"15.72","ts":"1693515600"},{"volume":"13500","open":"12.69","close":"12.69","value":"12.69","low":"12.69","high":"12.69","ts":"1696280400"},{"volume":"100","open":"12.41","close":"12.41","value":"12.41","low":"12.41","high":"12.41","ts":"1699218000"},{"volume":"41900","open":"9.74","close":"9.78","value":"9.78","low":"9.74","high":"9.78","ts":"1701637200"},{"volume":"334000","open":"12.45","close":"12.45","value":"12.45","low":"12.42","high":"12.47","ts":"1704229200"},{"volume":"300","open":"12.4","close":"12.4","value":"12.4","low":"12.4","high":"12.4","ts":"1707080400"},{"volume":"2600","open":"12.62","close":"12.63","value":"12.63","low":"12.62","high":"12.63","ts":"1709240400"},{"volume":"109100","open":"12.23","close":"12.23","value":"12.23","low":"12.23","high":"12.23","ts":"1712005200"},{"volume":"300","open":"12.1","close":"12.1","value":"12.1","low":"12.1","high":"12.1","ts":"1714942800"},{"volume":"12100","open":"10.02","close":"10.04","value":"10.04","low":"10.02","high":"10.05","ts":"1717362000"},{"volume":"177000","open":"10.33","close":"10.35","value":"10.35","low":"10.31","high":"10.35","ts":"1719781200"},{"volume":"10100","open":"8.94","close":"8.94","value":"8.94","low":"8.94","high":"8.94","ts":"1722546000"},{"volume":"5800","open":"8.1","close":"8.11","value":"8.11","low":"8.1","high":"8.11","ts":"1725310800"},{"volume":"7700","open":"8.79","close":"8.79","value":"8.79","low":"8.79","high":"8.79","ts":"1727730000"},{"volume":"2100","open":"8.34","close":"8.34","value":"8.34","low":"8.34","high":"8.34","ts":"1730494800"},{"volume":"5183600","open":"8.17","close":"7.91","value":"7.91","low":"7.86","high":"8.17","ts":"1733173200"},{"volume":"9726600","open":"9.31","close":"8.97","value":"8.97","low":"8.9","high":"9.31","ts":"1735851600"},{"volume":"6375900","open":"9.73","close":"9.61","value":"9.61","low":"9.6","high":"9.95","ts":"1738616400"},{"volume":"12569900","open":"10.69","close":"10.63","value":"10.63","low":"10.51","high":"10.74","ts":"1741035600"},{"volume":"30341200","open":"9.47","close":"9.19","value":"9.19","low":"9.14","high":"9.65","ts":"1743454800"},{"volume":"648900","open":"9.03","close":"9.1","value":"9.1","low":"9.03","high":"9.11","ts":"1746219600"},{"volume":"5359200","open":"9.38","close":"9.09","value":"9.09","low":"9.06","high":"9.38","ts":"1748725200"},{"volume":"12370000","open":"9.38","close":"9.27","value":"9.27","low":"9.17","high":"9.42","ts":"1751317200"},{"volume":"5182000","open":"8.52","close":"8.49","value":"8.49","low":"8.48","high":"8.58","ts":"1753995600"},{"volume":"8220700","open":"8.89","close":"8.83","value":"8.83","low":"8.81","high":"8.96","ts":"1756674000"},{"volume":"6508800","open":"8.23","close":"8.2","value":"8.2","low":"8.14","high":"8.29","ts":"1759266000"},{"volume":"1987300","open":"8.36","close":"8.47","value":"8.47","low":"8.36","high":"8.53","ts":"1761944400"},{"volume":"5196500","open":"8.54","close":"8.53","value":"8.53","low":"8.49","high":"8.6","ts":"1764536400"},{"volume":"3733700","open":"8.64","close":"8.56","value":"8.56","low":"8.49","high":"8.64","ts":"1767560400"},{"volume":"1003600","open":"8.72","close":"8.74","value":"8.74","low":"8.68","high":"8.74","ts":"1769893200"},{"volume":"10064600","open":"8.91","close":"9.02","value":"9.02","low":"8.86","high":"9.04","ts":"1772312400"},{"volume":"6707400","open":"8.59","close":"8.51","value":"8.51","low":"8.47","high":"8.59","ts":"1774990800"},{"volume":"178400","open":"8.4","close":"8.41","value":"8.41","low":"8.39","high":"8.41","ts":"1777669200"}]}],"initialActiveTab":"month","assetName":"НМТП","ticker":"NMTP","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 017 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4045.5,4086,4094.5,4109,4114,4120,4135.5,4148.5,4137,4129,4134.5,4139,4105.5,4089.5,4071.5,4059,4079,4018,4012,4017.5,4019,4017],"halfYearValue":[4043,4043,4105.5,4105.5,4492.5,4492.5,4542,4542,4542,4753,4753,4803.5,4803.5,4487,4487,4487,4182,4182,4194,4194,4017,4017],"allTimeValue":[4148.5,4031,4113,4286,4040.5,3979,4131,4395.5,4336,4282.5,4121.5,3788.5,4043,4105.5,4492.5,4542,4753,4803.5,4487,4182,4194,4017],"monthValue":[4278,4288,4298,4315.5,4317,4343,4284.5,4194,4151,4056.5,4013.5,4056,4071,4035,4021.5,4033.5,4042.5,4146,4139,4057,4017,4017],"yearValue":[4095,4200,4045.5,4090.5,4372.5,4394,4343,4200,3757,4117,4043,4157,4328.5,4534,4658,4695,4801,4524,4250,4076.5,4056.5,4017],"dayValue":[4016,4015,4018,4014.5,4018.5,4016.5,4017,4017,4017,4018.5,4017,4019,4018.5,4019,4018.5,4018,4017.5,4018.5,4015,4020,4019.5,4017],"quarterValue":[4753,4753,4753,4803.5,4803.5,4803.5,4803.5,4487,4487,4487,4487,4182,4182,4182,4182,4194,4194,4194,4194,4017,4017,4017]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,00 ₽","relativeDelta":"0%","direction":"none"},"weekDelta":{"absoluteDelta":"−28,50 ₽","relativeDelta":"−0,7%","direction":"negative"},"monthDelta":{"absoluteDelta":"−261 ₽","relativeDelta":"−6,1%","direction":"negative"},"yearDelta":{"absoluteDelta":"−78 ₽","relativeDelta":"−1,9%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−131,50 ₽","relativeDelta":"−3,17%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"121,16 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[120,120.15,119.65,120.08,120.68,122.81,123.9,124.23,124.42,123.58,124.26,124.24,123.63,121.91,121.26,121.3,121.95,120.24,120.7,120.99,120.93,121.16],"halfYearValue":[116.94,116.94,116.94,116.94,123.72,123.72,123.72,123.72,123.72,123.72,123.72,129.38,129.38,129.38,129.38,129.38,129.38,129.38,121.16,121.16,121.16,121.16],"allTimeValue":[275.36,312.32,137.62,172.89,171.15,131.62,138.92,146.7,121.82,161.17,183.9,345.99,163.89,171.19,163.22,136.84,126.67,132.76,116.94,123.72,129.38,121.16],"monthValue":[127.56,124.68,125.78,125.83,125.35,125.17,123.25,123.37,123.29,120.51,119.04,120.39,120.66,118.97,118.24,117.29,118.42,123.94,124.24,121.27,121.45,121.16],"yearValue":[141.83,129.58,124.27,121.03,128.04,140.8,133.25,125,118.19,124.36,116.46,128.11,128.32,127.37,123.85,127.27,125.74,130.27,137.09,128.05,120.51,121.16],"dayValue":[121.03,120.94,121.08,121.12,120.95,120.95,120.95,120.98,121.05,121.06,121.06,121,120.91,120.93,121.06,120.98,120.98,121.27,121.25,121.22,121.12,121.16],"quarterValue":[123.72,123.72,123.72,123.72,123.72,123.72,129.38,129.38,129.38,129.38,129.38,129.38,129.38,129.38,129.38,129.38,121.16,121.16,121.16,121.16,121.16,121.16]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,29 ₽","relativeDelta":"−0,24%","direction":"negative"},"weekDelta":{"absoluteDelta":"1,16 ₽","relativeDelta":"0,97%","direction":"positive"},"monthDelta":{"absoluteDelta":"−6,40 ₽","relativeDelta":"−5,02%","direction":"negative"},"yearDelta":{"absoluteDelta":"−20,67 ₽","relativeDelta":"−14,57%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−154,20 ₽","relativeDelta":"−56%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"309,7 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[310.52,311.1,310.26,311.32,311.54,313.46,315.06,316.68,315.52,314.44,316.86,318.52,316.7,314.8,314.08,313.68,314.66,309.9,309,309.94,309.48,309.7],"halfYearValue":[314.4,314.4,314.4,312.64,312.64,312.64,312.64,321.68,321.68,321.68,321.68,351.8,351.8,351.8,351.8,324.1,324.1,324.1,324.1,309.7,309.7,309.7],"allTimeValue":[120.6,89.5,207.42,431.2,660.08,551.95,267,247.65,353.7,309.3,257.4,305.28,311.54,326,321.4,332.74,314.4,312.64,321.68,351.8,324.1,309.7],"monthValue":[326.26,325.54,325.7,323.3,327.02,327.3,320.36,320.12,317.64,306.5,305.36,305.2,305.76,309.8,309.22,308.22,311.14,316.92,318.52,313.94,309.1,309.7],"yearValue":[311.54,326.6,315.8,318.8,334.68,336.78,337.76,332.74,311.42,290.1,294.36,297.16,319,317.64,321.68,333.18,348.76,337.8,331.18,318.68,306.5,309.7],"dayValue":[310.04,309.96,309.96,309.48,309.4,309.32,309.38,309.4,309.38,309.4,309.42,309.5,309.48,309.48,309.48,309.52,309.32,309.14,309.36,309.74,309.68,309.7],"quarterValue":[321.68,321.68,321.68,321.68,351.8,351.8,351.8,351.8,351.8,351.8,351.8,324.1,324.1,324.1,324.1,324.1,324.1,324.1,309.7,309.7,309.7,309.7]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,60 ₽","relativeDelta":"0,19%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,82 ₽","relativeDelta":"−0,26%","direction":"negative"},"monthDelta":{"absoluteDelta":"−16,56 ₽","relativeDelta":"−5,08%","direction":"negative"},"yearDelta":{"absoluteDelta":"−1,84 ₽","relativeDelta":"−0,59%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"189,10 ₽","relativeDelta":"156,8%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"56,4 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[55.83,56.93,56.78,56.86,56.78,57.3,57.5,57.5,56.96,57.1,56.99,56.95,56.9,57.47,57.53,57.17,57.17,56.79,56.4,56.46,56.44,56.4],"halfYearValue":[66.97,66.97,66.97,66.97,74.05,74.05,74.05,74.05,74.05,74.05,74.05,73.3,73.3,73.3,73.3,73.3,73.3,73.3,56.4,56.4,56.4,56.4],"allTimeValue":[114,865.99,598.1,201.5,63.1,64.3,54.1,146,80.02,66.07,161.64,118.5,200.51,318.2,123.47,90.38,82.9,82.36,66.97,74.05,73.3,56.4],"monthValue":[64.98,64.65,64.79,66.04,65.21,66.17,63.26,63.38,61.72,59.15,57.94,58.22,58.15,56.65,57,56.44,55.73,57.33,56.95,57.24,56.35,56.4],"yearValue":[89.98,90.37,84.27,86.23,92.35,90.73,81.22,79.05,72.46,72.13,66.02,70.59,74.83,75.14,74.14,74.25,74.82,73.26,66,63.92,59.15,56.4],"dayValue":[56.47,56.45,56.37,56.32,56.29,56.29,56.33,56.34,56.32,56.31,56.35,56.38,56.43,56.42,56.42,56.4,56.38,56.38,56.48,56.45,56.47,56.4],"quarterValue":[74.05,74.05,74.05,74.05,74.05,74.05,73.3,73.3,73.3,73.3,73.3,73.3,73.3,73.3,73.3,73.3,56.4,56.4,56.4,56.4,56.4,56.4]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,050003 ₽","relativeDelta":"0,09%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,57 ₽","relativeDelta":"1,02%","direction":"positive"},"monthDelta":{"absoluteDelta":"−8,58 ₽","relativeDelta":"−13,2%","direction":"negative"},"yearDelta":{"absoluteDelta":"−33,58 ₽","relativeDelta":"−37,32%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−57,60 ₽","relativeDelta":"−50,53%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"323,5 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[321.5,324.62,323.17,323.88,324.3,325.39,325.81,326.76,325.73,325.35,326.56,325.75,326.5,324.46,324.77,324.7,325.65,322.77,323.1,323.29,323.44,323.5],"halfYearValue":[287.55,287.55,287.55,287.55,298.78,298.78,298.78,298.78,298.78,298.78,298.78,316.65,316.65,316.65,316.65,316.65,316.65,316.65,323.5,323.5,323.5,323.5],"allTimeValue":[49.65,93.79,36.09,100.66,94.4,89.5,65.7,121.51,192.86,218.98,230.3,316.57,110.55,245.39,309,280.73,313.38,312.3,287.55,298.78,316.65,323.5],"monthValue":[322.16,323.87,324.75,325.3,323.47,327.39,325.19,325.68,321.99,319.82,320.09,320.58,320.96,321.79,319.9,318.77,320.39,326.95,325.75,324.2,323.57,323.5],"yearValue":[308.89,313.23,309.7,309.71,310.83,318,310.82,302.84,288.36,302.91,295.7,307.89,306.73,302.51,301.86,303.81,313.79,314.8,314.13,316.8,319.82,323.5],"dayValue":[323.26,323.29,323.29,323.23,323.27,323.22,323.3,323.39,323.5,323.5,323.45,323.44,323.56,323.53,323.5,323.49,323.55,323.48,323.59,323.45,323.51,323.5],"quarterValue":[298.78,298.78,298.78,298.78,298.78,298.78,316.65,316.65,316.65,316.65,316.65,316.65,316.65,316.65,316.65,316.65,323.5,323.5,323.5,323.5,323.5,323.5]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,070007 ₽","relativeDelta":"−0,02%","direction":"negative"},"weekDelta":{"absoluteDelta":"2 ₽","relativeDelta":"0,62%","direction":"positive"},"monthDelta":{"absoluteDelta":"1,34 ₽","relativeDelta":"0,42%","direction":"positive"},"yearDelta":{"absoluteDelta":"14,61 ₽","relativeDelta":"4,73%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"273,85 ₽","relativeDelta":"551,57%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"11:20","dateInfo":"17.05.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"8,40 ₽","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 11:20, дата 17.05.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/NMTP.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7994","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,005 ₽","relativeDelta":"0,06%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,045 ₽","relativeDelta":"0,54%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,16 ₽","relativeDelta":"−1,87%","direction":"negative"},"yearDelta":{"absoluteDelta":"−0,90 ₽","relativeDelta":"−9,73%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"4,24 ₽","relativeDelta":"102,05%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"Ylyy0WgOOj5RCzBYtv/fXg==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1o52w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"1o523":{"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":"448 предложений от 85 банков","text":"448 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","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=1779007529949408-13795822228998406642-balancer-l7leveler-kubr-yp-vla-188-BAL"},{"subtitle":"Предложения от 28 банков","text":"Предложения от 28 банков","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/20125444/finance_pN9mmBmZFK5xPJOO9IQW/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.mds.yandex.net/get-finsearch/20233182/finance_FbtGzUVL6Ixbbdx7fosz/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_zDhcp82mPUkrw7TQyGCD/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WD0Y8kQ2Q791oCSZq9nO/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_bhx4yB5Exg6lIJ6FQkOo/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/17692660/finance_b469uSyb4VBAFltc0RXl/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_rLEuA3AdPSDf5Z8dLS9N/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_gYXq1QOVHVXlSevowmFR/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_4vJIc7Vrj8fRmwz5sMt9/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_A0OphCVqny4ORloE4PUe/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WhDUkLc8QncEwTCfqbah/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":"1o52w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"1o524":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Колумбус","title":"Колумбус","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Колумбус","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20NMTP&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":"1o52w06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}