Стоимость акции ФосАгро (PHOR) за последний месяц выросла на 62,00 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время. Скрыть… Читать ещё
Быстрый ответ: биржевые котировки
PHORФосАгроБиржа MOEX, время открытия 13:55, дата 13.02.2026
{"508i0":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BPHOR%26ncrnd%3D86011","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%2BPHOR%26ncrnd%3D86011&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"search_neuro","label":"Алиса","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar","promo":"force_neuro"}},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки PHOR","reqid":"1770981033728005-9784196481762091286-balancer-l7leveler-kubr-yp-vla-225-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки PHOR\"}","counters":{"type":"b","data":{"$header":"508iz000","logo":"508iz001","advanced-search":"508iz002","login":"508iz004","usermenu":"508iz005","market-cart":"508iz007","more-button":"508iz008","cbir":"508iz009","clear":"508iz00a","submit":"508iz00b","alice":"508iz00c","favorites":"508iz00d","$navigation":"508iz00e","item":"508iz01h","tab-search":"508iz010","tab-search_neuro":"508iz012","tab-finance":"508iz014","tab-images":"508iz016","tab-video":"508iz018","tab-maps":"508iz01a","tab-shopping":"508iz01c","tab-realty":"508iz01e","tab-translate":"508iz01g","tab-all":"508iz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"2620912861770981033"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"508iw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"508i1":{"state":{"title":"Акции ФосАгро (PHOR)","subtitle":"Стоимость акции ФосАгро (PHOR) за последний месяц выросла на 62,00 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"508iw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"508i2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"52","open":"6439","close":"6443","value":"6443","low":"6439","high":"6443","ts":"1770893400"},{"volume":"5","open":"6442","close":"6441","value":"6441","low":"6441","high":"6442","ts":"1770893700"},{"volume":"38","open":"6436","close":"6432","value":"6432","low":"6432","high":"6436","ts":"1770894000"},{"volume":"128","open":"6437","close":"6438","value":"6438","low":"6434","high":"6438","ts":"1770894300"},{"volume":"53","open":"6437","close":"6437","value":"6437","low":"6433","high":"6437","ts":"1770894600"},{"volume":"35","open":"6433","close":"6434","value":"6434","low":"6432","high":"6434","ts":"1770894900"},{"volume":"22","open":"6430","close":"6433","value":"6433","low":"6430","high":"6433","ts":"1770895200"},{"volume":"86","open":"6429","close":"6425","value":"6425","low":"6425","high":"6430","ts":"1770895500"},{"volume":"4","open":"6429","close":"6429","value":"6429","low":"6429","high":"6429","ts":"1770895800"},{"volume":"27","open":"6428","close":"6429","value":"6429","low":"6428","high":"6429","ts":"1770896100"},{"volume":"7","open":"6424","close":"6424","value":"6424","low":"6424","high":"6424","ts":"1770896400"},{"volume":"16","open":"6428","close":"6428","value":"6428","low":"6425","high":"6428","ts":"1770896700"},{"volume":"4","open":"6426","close":"6426","value":"6426","low":"6426","high":"6426","ts":"1770897000"},{"volume":"85","open":"6424","close":"6421","value":"6421","low":"6421","high":"6424","ts":"1770897300"},{"volume":"11","open":"6428","close":"6427","value":"6427","low":"6427","high":"6428","ts":"1770897600"},{"volume":"97","open":"6426","close":"6429","value":"6429","low":"6425","high":"6429","ts":"1770897900"},{"volume":"12","open":"6430","close":"6426","value":"6426","low":"6426","high":"6430","ts":"1770898200"},{"volume":"3","open":"6427","close":"6427","value":"6427","low":"6427","high":"6431","ts":"1770898500"},{"volume":"4","open":"6430","close":"6427","value":"6427","low":"6427","high":"6430","ts":"1770898800"},{"volume":"87","open":"6432","close":"6438","value":"6438","low":"6432","high":"6438","ts":"1770899100"},{"volume":"1","open":"6434","close":"6434","value":"6434","low":"6434","high":"6434","ts":"1770899400"},{"volume":"4","open":"6432","close":"6432","value":"6432","low":"6432","high":"6432","ts":"1770899700"},{"volume":"17","open":"6423","close":"6422","value":"6422","low":"6422","high":"6423","ts":"1770900000"},{"volume":"1127","open":"6430","close":"6435","value":"6435","low":"6430","high":"6444","ts":"1770900300"},{"volume":"1","open":"6436","close":"6436","value":"6436","low":"6436","high":"6436","ts":"1770900600"},{"volume":"11","open":"6437","close":"6433","value":"6433","low":"6433","high":"6437","ts":"1770900900"},{"volume":"7","open":"6434","close":"6434","value":"6434","low":"6434","high":"6434","ts":"1770901200"},{"volume":"4","open":"6431","close":"6431","value":"6431","low":"6431","high":"6431","ts":"1770901500"},{"volume":"22","open":"6432","close":"6430","value":"6430","low":"6430","high":"6433","ts":"1770901800"},{"volume":"1","open":"6431","close":"6431","value":"6431","low":"6431","high":"6431","ts":"1770902100"},{"volume":"4","open":"6426","close":"6430","value":"6430","low":"6425","high":"6430","ts":"1770902400"},{"volume":"3","open":"6430","close":"6428","value":"6428","low":"6428","high":"6430","ts":"1770902700"},{"volume":"4","open":"6428","close":"6426","value":"6426","low":"6426","high":"6428","ts":"1770903000"},{"volume":"10","open":"6430","close":"6432","value":"6432","low":"6430","high":"6432","ts":"1770903300"},{"volume":"5","open":"6430","close":"6430","value":"6430","low":"6430","high":"6430","ts":"1770903600"},{"volume":"10","open":"6427","close":"6427","value":"6427","low":"6427","high":"6427","ts":"1770903900"},{"volume":"12","open":"6430","close":"6430","value":"6430","low":"6430","high":"6430","ts":"1770904200"},{"volume":"11","open":"6429","close":"6429","value":"6429","low":"6429","high":"6429","ts":"1770904500"},{"volume":"47","open":"6428","close":"6426","value":"6426","low":"6426","high":"6428","ts":"1770904800"},{"volume":"4","open":"6421","close":"6421","value":"6421","low":"6421","high":"6421","ts":"1770905100"},{"volume":"5","open":"6420","close":"6421","value":"6421","low":"6419","high":"6421","ts":"1770905400"},{"volume":"31","open":"6437","close":"6437","value":"6437","low":"6436","high":"6437","ts":"1770905700"},{"volume":"2","open":"6438","close":"6438","value":"6438","low":"6438","high":"6438","ts":"1770906000"},{"volume":"8","open":"6441","close":"6441","value":"6441","low":"6441","high":"6441","ts":"1770906300"},{"volume":"11","open":"6441","close":"6440","value":"6440","low":"6438","high":"6441","ts":"1770906600"},{"volume":"7","open":"6438","close":"6439","value":"6439","low":"6438","high":"6439","ts":"1770906900"},{"volume":"2","open":"6439","close":"6439","value":"6439","low":"6439","high":"6439","ts":"1770907200"},{"volume":"23","open":"6442","close":"6441","value":"6441","low":"6441","high":"6442","ts":"1770907500"},{"volume":"30","open":"6440","close":"6442","value":"6442","low":"6440","high":"6442","ts":"1770907800"},{"volume":"25","open":"6442","close":"6442","value":"6442","low":"6440","high":"6442","ts":"1770908100"},{"volume":"23","open":"6441","close":"6441","value":"6441","low":"6441","high":"6441","ts":"1770908400"},{"volume":"54","open":"6441","close":"6442","value":"6442","low":"6441","high":"6442","ts":"1770908700"},{"volume":"24","open":"6441","close":"6442","value":"6442","low":"6440","high":"6442","ts":"1770909000"},{"volume":"69","open":"6445","close":"6447","value":"6447","low":"6444","high":"6447","ts":"1770909300"},{"volume":"11","open":"6448","close":"6444","value":"6444","low":"6444","high":"6448","ts":"1770909600"},{"volume":"92","open":"6448","close":"6448","value":"6448","low":"6447","high":"6448","ts":"1770909900"},{"volume":"2","open":"6446","close":"6446","value":"6446","low":"6446","high":"6446","ts":"1770910200"},{"volume":"15","open":"6450","close":"6451","value":"6451","low":"6450","high":"6451","ts":"1770910500"},{"volume":"14","open":"6451","close":"6451","value":"6451","low":"6451","high":"6451","ts":"1770911100"},{"volume":"35","open":"6451","close":"6451","value":"6451","low":"6451","high":"6451","ts":"1770912000"},{"volume":"1","open":"6442","close":"6442","value":"6442","low":"6442","high":"6442","ts":"1770912300"},{"volume":"1122","open":"6426","close":"6420","value":"6420","low":"6412","high":"6426","ts":"1770912600"},{"volume":"14","open":"6420","close":"6419","value":"6419","low":"6419","high":"6420","ts":"1770912900"},{"volume":"12","open":"6424","close":"6429","value":"6429","low":"6424","high":"6429","ts":"1770913200"},{"volume":"1","open":"6423","close":"6423","value":"6423","low":"6423","high":"6423","ts":"1770913500"},{"volume":"14","open":"6426","close":"6426","value":"6426","low":"6425","high":"6426","ts":"1770913800"},{"volume":"4","open":"6425","close":"6424","value":"6424","low":"6424","high":"6425","ts":"1770914100"},{"volume":"52","open":"6413","close":"6414","value":"6414","low":"6412","high":"6414","ts":"1770914400"},{"volume":"16","open":"6417","close":"6417","value":"6417","low":"6417","high":"6418","ts":"1770914700"},{"volume":"5","open":"6416","close":"6416","value":"6416","low":"6416","high":"6416","ts":"1770915000"},{"volume":"1","open":"6416","close":"6416","value":"6416","low":"6416","high":"6416","ts":"1770915300"},{"volume":"20","open":"6420","close":"6421","value":"6421","low":"6420","high":"6421","ts":"1770915600"},{"volume":"2","open":"6421","close":"6421","value":"6421","low":"6421","high":"6421","ts":"1770915900"},{"volume":"11","open":"6424","close":"6424","value":"6424","low":"6424","high":"6424","ts":"1770916200"},{"volume":"11","open":"6422","close":"6422","value":"6422","low":"6422","high":"6422","ts":"1770916500"},{"volume":"1","open":"6423","close":"6423","value":"6423","low":"6423","high":"6423","ts":"1770916800"},{"volume":"2","open":"6424","close":"6424","value":"6424","low":"6424","high":"6424","ts":"1770917100"},{"volume":"11","open":"6419","close":"6419","value":"6419","low":"6419","high":"6419","ts":"1770917400"},{"volume":"1","open":"6422","close":"6422","value":"6422","low":"6422","high":"6422","ts":"1770917700"},{"volume":"66","open":"6419","close":"6422","value":"6422","low":"6418","high":"6422","ts":"1770918000"},{"volume":"1","open":"6420","close":"6420","value":"6420","low":"6420","high":"6420","ts":"1770918300"},{"volume":"1","open":"6421","close":"6421","value":"6421","low":"6421","high":"6421","ts":"1770918600"},{"volume":"4","open":"6420","close":"6420","value":"6420","low":"6420","high":"6420","ts":"1770918900"},{"volume":"5","open":"6418","close":"6418","value":"6418","low":"6418","high":"6418","ts":"1770919200"},{"volume":"8","open":"6415","close":"6415","value":"6415","low":"6415","high":"6415","ts":"1770919500"},{"volume":"2","open":"6416","close":"6416","value":"6416","low":"6416","high":"6416","ts":"1770919800"},{"volume":"3","open":"6416","close":"6415","value":"6415","low":"6415","high":"6416","ts":"1770920100"},{"volume":"1","open":"6416","close":"6416","value":"6416","low":"6416","high":"6416","ts":"1770920400"},{"volume":"4","open":"6416","close":"6416","value":"6416","low":"6416","high":"6416","ts":"1770920700"},{"volume":"28","open":"6415","close":"6414","value":"6414","low":"6414","high":"6415","ts":"1770921000"},{"volume":"3","open":"6417","close":"6417","value":"6417","low":"6417","high":"6417","ts":"1770921300"},{"volume":"2","open":"6421","close":"6418","value":"6418","low":"6418","high":"6421","ts":"1770921600"},{"volume":"8","open":"6420","close":"6420","value":"6420","low":"6420","high":"6420","ts":"1770921900"},{"volume":"1","open":"6419","close":"6419","value":"6419","low":"6419","high":"6419","ts":"1770922200"},{"volume":"1","open":"6419","close":"6419","value":"6419","low":"6419","high":"6419","ts":"1770922500"},{"volume":"4","open":"6419","close":"6419","value":"6419","low":"6419","high":"6419","ts":"1770922800"},{"volume":"7","open":"6418","close":"6418","value":"6418","low":"6418","high":"6418","ts":"1770923100"},{"volume":"26","open":"6419","close":"6420","value":"6420","low":"6419","high":"6420","ts":"1770923400"},{"volume":"2","open":"6422","close":"6422","value":"6422","low":"6422","high":"6422","ts":"1770923700"},{"volume":"79","open":"6425","close":"6430","value":"6430","low":"6424","high":"6430","ts":"1770924000"},{"volume":"4","open":"6432","close":"6432","value":"6432","low":"6432","high":"6432","ts":"1770924300"},{"volume":"1","open":"6432","close":"6432","value":"6432","low":"6432","high":"6432","ts":"1770924600"},{"volume":"1","open":"6431","close":"6431","value":"6431","low":"6431","high":"6431","ts":"1770924900"},{"volume":"2","open":"6428","close":"6428","value":"6428","low":"6428","high":"6428","ts":"1770925200"},{"volume":"3","open":"6425","close":"6425","value":"6425","low":"6425","high":"6425","ts":"1770925500"},{"volume":"9","open":"6424","close":"6424","value":"6424","low":"6424","high":"6424","ts":"1770925800"},{"volume":"3","open":"6424","close":"6427","value":"6427","low":"6424","high":"6427","ts":"1770926100"},{"volume":"201","open":"6426","close":"6425","value":"6425","low":"6421","high":"6426","ts":"1770926400"},{"volume":"5","open":"6419","close":"6419","value":"6419","low":"6418","high":"6419","ts":"1770926700"},{"volume":"1","open":"6420","close":"6420","value":"6420","low":"6420","high":"6420","ts":"1770927000"},{"volume":"12","open":"6418","close":"6418","value":"6418","low":"6418","high":"6418","ts":"1770927300"},{"volume":"40","open":"6419","close":"6415","value":"6415","low":"6415","high":"6419","ts":"1770927600"},{"volume":"33","open":"6424","close":"6426","value":"6426","low":"6424","high":"6426","ts":"1770927900"},{"volume":"3","open":"6422","close":"6422","value":"6422","low":"6422","high":"6422","ts":"1770928200"},{"volume":"4","open":"6422","close":"6421","value":"6421","low":"6421","high":"6426","ts":"1770928500"},{"volume":"2","open":"6415","close":"6415","value":"6415","low":"6415","high":"6415","ts":"1770928800"},{"volume":"30","open":"6421","close":"6421","value":"6421","low":"6421","high":"6421","ts":"1770929100"},{"volume":"24","open":"6450","close":"6450","value":"6450","low":"6450","high":"6450","ts":"1770954900"},{"volume":"37","open":"6435","close":"6429","value":"6429","low":"6429","high":"6436","ts":"1770955200"},{"volume":"3","open":"6430","close":"6435","value":"6435","low":"6430","high":"6435","ts":"1770955500"},{"volume":"1","open":"6435","close":"6435","value":"6435","low":"6435","high":"6435","ts":"1770955800"},{"volume":"9","open":"6430","close":"6428","value":"6428","low":"6428","high":"6430","ts":"1770956100"},{"volume":"7","open":"6405","close":"6405","value":"6405","low":"6405","high":"6405","ts":"1770956400"},{"volume":"1","open":"6409","close":"6409","value":"6409","low":"6409","high":"6409","ts":"1770956700"},{"volume":"2","open":"6413","close":"6413","value":"6413","low":"6413","high":"6413","ts":"1770957000"},{"volume":"2","open":"6409","close":"6409","value":"6409","low":"6409","high":"6409","ts":"1770957300"},{"volume":"1","open":"6415","close":"6415","value":"6415","low":"6415","high":"6415","ts":"1770957600"},{"volume":"3","open":"6416","close":"6415","value":"6415","low":"6415","high":"6416","ts":"1770957900"},{"volume":"1","open":"6414","close":"6414","value":"6414","low":"6414","high":"6414","ts":"1770958200"},{"volume":"1","open":"6415","close":"6415","value":"6415","low":"6415","high":"6415","ts":"1770958500"},{"volume":"14","open":"6418","close":"6415","value":"6415","low":"6415","high":"6418","ts":"1770958800"},{"volume":"2","open":"6418","close":"6415","value":"6415","low":"6415","high":"6418","ts":"1770959100"},{"volume":"3","open":"6414","close":"6414","value":"6414","low":"6414","high":"6414","ts":"1770959400"},{"volume":"36","open":"6413","close":"6410","value":"6410","low":"6410","high":"6413","ts":"1770960000"},{"volume":"1","open":"6410","close":"6410","value":"6410","low":"6410","high":"6410","ts":"1770960300"},{"volume":"10","open":"6411","close":"6414","value":"6414","low":"6410","high":"6414","ts":"1770960600"},{"volume":"20","open":"6410","close":"6410","value":"6410","low":"6410","high":"6410","ts":"1770960900"},{"volume":"1","open":"6411","close":"6411","value":"6411","low":"6411","high":"6411","ts":"1770961200"},{"volume":"2","open":"6421","close":"6421","value":"6421","low":"6421","high":"6421","ts":"1770961500"},{"volume":"1","open":"6419","close":"6419","value":"6419","low":"6419","high":"6419","ts":"1770961800"},{"volume":"6","open":"6419","close":"6419","value":"6419","low":"6419","high":"6419","ts":"1770962100"},{"volume":"1","open":"6423","close":"6423","value":"6423","low":"6423","high":"6423","ts":"1770962400"},{"volume":"1","open":"6423","close":"6423","value":"6423","low":"6423","high":"6423","ts":"1770962700"},{"volume":"7","open":"6417","close":"6415","value":"6415","low":"6415","high":"6417","ts":"1770963000"},{"volume":"3","open":"6418","close":"6418","value":"6418","low":"6418","high":"6418","ts":"1770963300"},{"volume":"5","open":"6417","close":"6417","value":"6417","low":"6417","high":"6417","ts":"1770963600"},{"volume":"7","open":"6416","close":"6419","value":"6419","low":"6416","high":"6420","ts":"1770963900"},{"volume":"10","open":"6413","close":"6413","value":"6413","low":"6413","high":"6413","ts":"1770964200"},{"volume":"14","open":"6414","close":"6419","value":"6419","low":"6414","high":"6419","ts":"1770964500"},{"volume":"16","open":"6419","close":"6421","value":"6421","low":"6419","high":"6421","ts":"1770964800"},{"volume":"2","open":"6420","close":"6416","value":"6416","low":"6416","high":"6420","ts":"1770965100"},{"volume":"1","open":"6414","close":"6414","value":"6414","low":"6414","high":"6414","ts":"1770965400"},{"volume":"2","open":"6424","close":"6424","value":"6424","low":"6424","high":"6424","ts":"1770965700"},{"volume":"3","open":"6424","close":"6424","value":"6424","low":"6421","high":"6424","ts":"1770966000"},{"volume":"13","open":"6425","close":"6427","value":"6427","low":"6423","high":"6427","ts":"1770966300"},{"volume":"29","open":"6426","close":"6423","value":"6423","low":"6423","high":"6427","ts":"1770966600"},{"volume":"15","open":"6427","close":"6424","value":"6424","low":"6424","high":"6427","ts":"1770966900"},{"volume":"332","open":"6422","close":"6414","value":"6414","low":"6414","high":"6426","ts":"1770967200"},{"volume":"11","open":"6415","close":"6413","value":"6413","low":"6411","high":"6415","ts":"1770967500"},{"volume":"16","open":"6417","close":"6414","value":"6414","low":"6414","high":"6417","ts":"1770967800"},{"volume":"14","open":"6416","close":"6416","value":"6416","low":"6415","high":"6419","ts":"1770968100"},{"volume":"67","open":"6418","close":"6418","value":"6418","low":"6418","high":"6421","ts":"1770968400"},{"volume":"11","open":"6417","close":"6416","value":"6416","low":"6416","high":"6419","ts":"1770968700"},{"volume":"18","open":"6413","close":"6414","value":"6414","low":"6413","high":"6414","ts":"1770969000"},{"volume":"22","open":"6416","close":"6414","value":"6414","low":"6414","high":"6416","ts":"1770969300"},{"volume":"14","open":"6417","close":"6416","value":"6416","low":"6416","high":"6419","ts":"1770969600"},{"volume":"19","open":"6412","close":"6412","value":"6412","low":"6412","high":"6414","ts":"1770969900"},{"volume":"24","open":"6412","close":"6412","value":"6412","low":"6412","high":"6415","ts":"1770970200"},{"volume":"19","open":"6412","close":"6412","value":"6412","low":"6412","high":"6414","ts":"1770970500"},{"volume":"25","open":"6412","close":"6412","value":"6412","low":"6412","high":"6416","ts":"1770970800"},{"volume":"19","open":"6412","close":"6413","value":"6413","low":"6412","high":"6413","ts":"1770971100"},{"volume":"22","open":"6412","close":"6412","value":"6412","low":"6412","high":"6414","ts":"1770971400"},{"volume":"21","open":"6412","close":"6413","value":"6413","low":"6412","high":"6414","ts":"1770971700"},{"volume":"19","open":"6412","close":"6414","value":"6414","low":"6412","high":"6414","ts":"1770972000"},{"volume":"831","open":"6390","close":"6375","value":"6375","low":"6375","high":"6390","ts":"1770972300"},{"volume":"24","open":"6384","close":"6384","value":"6384","low":"6384","high":"6386","ts":"1770972600"},{"volume":"45","open":"6384","close":"6385","value":"6385","low":"6384","high":"6385","ts":"1770972900"},{"volume":"28","open":"6385","close":"6387","value":"6387","low":"6385","high":"6388","ts":"1770973200"},{"volume":"133","open":"6389","close":"6391","value":"6391","low":"6389","high":"6394","ts":"1770973500"},{"volume":"20","open":"6388","close":"6388","value":"6388","low":"6388","high":"6391","ts":"1770973800"},{"volume":"13","open":"6388","close":"6385","value":"6385","low":"6385","high":"6388","ts":"1770974100"},{"volume":"27","open":"6386","close":"6385","value":"6385","low":"6385","high":"6388","ts":"1770974400"},{"volume":"17","open":"6386","close":"6385","value":"6385","low":"6385","high":"6389","ts":"1770974700"},{"volume":"12","open":"6386","close":"6385","value":"6385","low":"6385","high":"6386","ts":"1770975000"},{"volume":"17","open":"6388","close":"6386","value":"6386","low":"6386","high":"6388","ts":"1770975300"},{"volume":"164","open":"6384","close":"6383","value":"6383","low":"6380","high":"6384","ts":"1770975600"},{"volume":"60","open":"6381","close":"6382","value":"6382","low":"6381","high":"6387","ts":"1770975900"},{"volume":"47","open":"6383","close":"6382","value":"6382","low":"6382","high":"6387","ts":"1770976200"},{"volume":"39","open":"6381","close":"6379","value":"6379","low":"6378","high":"6381","ts":"1770976500"},{"volume":"12","open":"6378","close":"6378","value":"6378","low":"6378","high":"6381","ts":"1770976800"},{"volume":"22","open":"6381","close":"6379","value":"6379","low":"6379","high":"6381","ts":"1770977100"},{"volume":"65","open":"6384","close":"6381","value":"6381","low":"6381","high":"6385","ts":"1770977400"},{"volume":"35","open":"6381","close":"6378","value":"6378","low":"6378","high":"6382","ts":"1770977700"},{"volume":"17","open":"6377","close":"6377","value":"6377","low":"6377","high":"6378","ts":"1770978000"},{"volume":"74","open":"6378","close":"6376","value":"6376","low":"6376","high":"6384","ts":"1770978300"},{"volume":"1436","open":"6404","close":"6390","value":"6390","low":"6387","high":"6414","ts":"1770978600"},{"volume":"915","open":"6395","close":"6400","value":"6400","low":"6384","high":"6413","ts":"1770978900"},{"volume":"217","open":"6397","close":"6399","value":"6399","low":"6396","high":"6404","ts":"1770979200"},{"volume":"419","open":"6401","close":"6402","value":"6402","low":"6398","high":"6405","ts":"1770979500"},{"volume":"79","open":"6402","close":"6405","value":"6405","low":"6402","high":"6409","ts":"1770979800"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"18","open":"6388","close":"6388","value":"6388","low":"6388","high":"6391","ts":"1770372000"},{"volume":"17","open":"6376","close":"6376","value":"6376","low":"6376","high":"6379","ts":"1770375600"},{"volume":"18","open":"6376","close":"6376","value":"6376","low":"6376","high":"6378","ts":"1770379200"},{"volume":"16","open":"6382","close":"6381","value":"6381","low":"6381","high":"6382","ts":"1770382800"},{"volume":"54","open":"6383","close":"6383","value":"6383","low":"6383","high":"6384","ts":"1770386400"},{"volume":"56","open":"6393","close":"6393","value":"6393","low":"6393","high":"6393","ts":"1770390000"},{"volume":"1","open":"6394","close":"6394","value":"6394","low":"6394","high":"6394","ts":"1770393600"},{"volume":"15","open":"6388","close":"6389","value":"6389","low":"6388","high":"6389","ts":"1770397200"},{"volume":"2","open":"6385","close":"6385","value":"6385","low":"6385","high":"6385","ts":"1770400800"},{"volume":"1","open":"6384","close":"6384","value":"6384","low":"6384","high":"6384","ts":"1770404400"},{"volume":"162","open":"6381","close":"6392","value":"6392","low":"6381","high":"6392","ts":"1770408000"},{"volume":"8","open":"6394","close":"6394","value":"6394","low":"6394","high":"6394","ts":"1770444000"},{"volume":"5","open":"6400","close":"6400","value":"6400","low":"6400","high":"6400","ts":"1770447600"},{"volume":"10","open":"6395","close":"6395","value":"6395","low":"6395","high":"6395","ts":"1770451200"},{"volume":"2","open":"6395","close":"6395","value":"6395","low":"6395","high":"6395","ts":"1770454800"},{"volume":"1","open":"6400","close":"6400","value":"6400","low":"6400","high":"6400","ts":"1770458400"},{"volume":"2","open":"6398","close":"6398","value":"6398","low":"6398","high":"6398","ts":"1770462000"},{"volume":"2","open":"6399","close":"6399","value":"6399","low":"6399","high":"6399","ts":"1770465600"},{"volume":"1","open":"6398","close":"6398","value":"6398","low":"6398","high":"6398","ts":"1770469200"},{"volume":"1","open":"6397","close":"6397","value":"6397","low":"6397","high":"6397","ts":"1770472800"},{"volume":"1","open":"6394","close":"6394","value":"6394","low":"6394","high":"6394","ts":"1770476400"},{"volume":"1","open":"6404","close":"6404","value":"6404","low":"6404","high":"6404","ts":"1770530400"},{"volume":"2","open":"6401","close":"6401","value":"6401","low":"6401","high":"6401","ts":"1770534000"},{"volume":"1","open":"6397","close":"6397","value":"6397","low":"6397","high":"6397","ts":"1770537600"},{"volume":"7","open":"6414","close":"6415","value":"6415","low":"6414","high":"6415","ts":"1770541200"},{"volume":"1","open":"6412","close":"6412","value":"6412","low":"6412","high":"6412","ts":"1770544800"},{"volume":"4","open":"6413","close":"6413","value":"6413","low":"6413","high":"6413","ts":"1770548400"},{"volume":"1","open":"6410","close":"6410","value":"6410","low":"6410","high":"6410","ts":"1770552000"},{"volume":"1","open":"6404","close":"6404","value":"6404","low":"6404","high":"6404","ts":"1770555600"},{"volume":"4","open":"6403","close":"6403","value":"6403","low":"6403","high":"6403","ts":"1770559200"},{"volume":"2","open":"6410","close":"6410","value":"6410","low":"6410","high":"6410","ts":"1770562800"},{"volume":"39","open":"6404","close":"6404","value":"6404","low":"6404","high":"6404","ts":"1770606000"},{"volume":"1","open":"6390","close":"6390","value":"6390","low":"6390","high":"6390","ts":"1770609600"},{"volume":"127","open":"6402","close":"6399","value":"6399","low":"6399","high":"6402","ts":"1770613200"},{"volume":"2","open":"6393","close":"6390","value":"6390","low":"6390","high":"6393","ts":"1770616800"},{"volume":"25","open":"6414","close":"6410","value":"6410","low":"6410","high":"6414","ts":"1770620400"},{"volume":"20","open":"6387","close":"6388","value":"6388","low":"6387","high":"6390","ts":"1770624000"},{"volume":"18","open":"6397","close":"6396","value":"6396","low":"6396","high":"6398","ts":"1770627600"},{"volume":"63","open":"6407","close":"6410","value":"6410","low":"6407","high":"6410","ts":"1770631200"},{"volume":"183","open":"6385","close":"6384","value":"6384","low":"6383","high":"6387","ts":"1770634800"},{"volume":"105","open":"6381","close":"6379","value":"6379","low":"6377","high":"6383","ts":"1770638400"},{"volume":"20","open":"6381","close":"6383","value":"6383","low":"6381","high":"6383","ts":"1770642000"},{"volume":"48","open":"6364","close":"6362","value":"6362","low":"6362","high":"6364","ts":"1770645600"},{"volume":"1","open":"6368","close":"6368","value":"6368","low":"6368","high":"6368","ts":"1770649200"},{"volume":"6","open":"6373","close":"6373","value":"6373","low":"6373","high":"6373","ts":"1770652800"},{"volume":"1","open":"6377","close":"6377","value":"6377","low":"6377","high":"6377","ts":"1770656400"},{"volume":"1","open":"6381","close":"6381","value":"6381","low":"6381","high":"6381","ts":"1770660000"},{"volume":"1","open":"6381","close":"6381","value":"6381","low":"6381","high":"6381","ts":"1770663600"},{"volume":"1","open":"6375","close":"6375","value":"6375","low":"6375","high":"6375","ts":"1770667200"},{"volume":"24","open":"6400","close":"6400","value":"6400","low":"6400","high":"6400","ts":"1770692400"},{"volume":"1","open":"6393","close":"6393","value":"6393","low":"6393","high":"6393","ts":"1770696000"},{"volume":"5","open":"6387","close":"6387","value":"6387","low":"6387","high":"6387","ts":"1770699600"},{"volume":"3","open":"6384","close":"6386","value":"6386","low":"6384","high":"6386","ts":"1770703200"},{"volume":"9","open":"6372","close":"6375","value":"6375","low":"6371","high":"6375","ts":"1770706800"},{"volume":"31","open":"6374","close":"6371","value":"6371","low":"6371","high":"6374","ts":"1770710400"},{"volume":"18","open":"6371","close":"6375","value":"6375","low":"6371","high":"6375","ts":"1770714000"},{"volume":"9","open":"6370","close":"6372","value":"6372","low":"6370","high":"6372","ts":"1770717600"},{"volume":"8","open":"6363","close":"6363","value":"6363","low":"6363","high":"6363","ts":"1770721200"},{"volume":"2","open":"6338","close":"6338","value":"6338","low":"6338","high":"6338","ts":"1770724800"},{"volume":"4","open":"6332","close":"6331","value":"6331","low":"6331","high":"6332","ts":"1770728400"},{"volume":"5","open":"6330","close":"6330","value":"6330","low":"6330","high":"6330","ts":"1770732000"},{"volume":"3","open":"6333","close":"6333","value":"6333","low":"6333","high":"6333","ts":"1770735600"},{"volume":"4","open":"6332","close":"6332","value":"6332","low":"6332","high":"6332","ts":"1770739200"},{"volume":"9","open":"6323","close":"6326","value":"6326","low":"6323","high":"6326","ts":"1770742800"},{"volume":"10","open":"6331","close":"6331","value":"6331","low":"6331","high":"6331","ts":"1770746400"},{"volume":"3","open":"6325","close":"6323","value":"6323","low":"6323","high":"6325","ts":"1770750000"},{"volume":"1","open":"6319","close":"6319","value":"6319","low":"6319","high":"6319","ts":"1770753600"},{"volume":"51","open":"6331","close":"6332","value":"6332","low":"6331","high":"6333","ts":"1770782400"},{"volume":"1","open":"6350","close":"6350","value":"6350","low":"6350","high":"6350","ts":"1770786000"},{"volume":"5","open":"6339","close":"6339","value":"6339","low":"6339","high":"6339","ts":"1770789600"},{"volume":"30","open":"6345","close":"6347","value":"6347","low":"6345","high":"6347","ts":"1770793200"},{"volume":"4","open":"6352","close":"6352","value":"6352","low":"6352","high":"6352","ts":"1770796800"},{"volume":"66","open":"6374","close":"6375","value":"6375","low":"6372","high":"6375","ts":"1770800400"},{"volume":"19","open":"6354","close":"6355","value":"6355","low":"6353","high":"6356","ts":"1770804000"},{"volume":"8","open":"6366","close":"6366","value":"6366","low":"6366","high":"6366","ts":"1770807600"},{"volume":"8","open":"6363","close":"6365","value":"6365","low":"6363","high":"6365","ts":"1770811200"},{"volume":"18","open":"6386","close":"6383","value":"6383","low":"6383","high":"6386","ts":"1770814800"},{"volume":"20","open":"6383","close":"6383","value":"6383","low":"6383","high":"6383","ts":"1770818400"},{"volume":"1","open":"6385","close":"6385","value":"6385","low":"6385","high":"6385","ts":"1770822000"},{"volume":"8","open":"6394","close":"6396","value":"6396","low":"6394","high":"6396","ts":"1770825600"},{"volume":"60","open":"6393","close":"6388","value":"6388","low":"6388","high":"6393","ts":"1770829200"},{"volume":"1","open":"6392","close":"6392","value":"6392","low":"6392","high":"6392","ts":"1770832800"},{"volume":"11","open":"6393","close":"6394","value":"6394","low":"6393","high":"6394","ts":"1770836400"},{"volume":"4","open":"6387","close":"6386","value":"6386","low":"6386","high":"6387","ts":"1770840000"},{"volume":"25","open":"6400","close":"6400","value":"6400","low":"6400","high":"6400","ts":"1770865200"},{"volume":"12","open":"6387","close":"6387","value":"6387","low":"6387","high":"6387","ts":"1770868800"},{"volume":"6","open":"6399","close":"6399","value":"6399","low":"6399","high":"6399","ts":"1770872400"},{"volume":"22","open":"6390","close":"6385","value":"6385","low":"6385","high":"6390","ts":"1770876000"},{"volume":"61","open":"6390","close":"6390","value":"6390","low":"6389","high":"6390","ts":"1770879600"},{"volume":"262","open":"6407","close":"6403","value":"6403","low":"6400","high":"6407","ts":"1770883200"},{"volume":"126","open":"6412","close":"6417","value":"6417","low":"6411","high":"6417","ts":"1770886800"},{"volume":"5","open":"6442","close":"6441","value":"6441","low":"6441","high":"6442","ts":"1770890400"},{"volume":"85","open":"6424","close":"6421","value":"6421","low":"6421","high":"6424","ts":"1770894000"},{"volume":"11","open":"6437","close":"6433","value":"6433","low":"6433","high":"6437","ts":"1770897600"},{"volume":"11","open":"6429","close":"6429","value":"6429","low":"6429","high":"6429","ts":"1770901200"},{"volume":"25","open":"6442","close":"6442","value":"6442","low":"6440","high":"6442","ts":"1770904800"},{"volume":"14","open":"6451","close":"6451","value":"6451","low":"6451","high":"6451","ts":"1770908400"},{"volume":"1","open":"6416","close":"6416","value":"6416","low":"6416","high":"6416","ts":"1770912000"},{"volume":"4","open":"6420","close":"6420","value":"6420","low":"6420","high":"6420","ts":"1770915600"},{"volume":"1","open":"6419","close":"6419","value":"6419","low":"6419","high":"6419","ts":"1770919200"},{"volume":"3","open":"6424","close":"6427","value":"6427","low":"6424","high":"6427","ts":"1770922800"},{"volume":"30","open":"6421","close":"6421","value":"6421","low":"6421","high":"6421","ts":"1770926400"},{"volume":"24","open":"6450","close":"6450","value":"6450","low":"6450","high":"6450","ts":"1770951600"},{"volume":"1","open":"6415","close":"6415","value":"6415","low":"6415","high":"6415","ts":"1770955200"},{"volume":"6","open":"6419","close":"6419","value":"6419","low":"6419","high":"6419","ts":"1770958800"},{"volume":"2","open":"6424","close":"6424","value":"6424","low":"6424","high":"6424","ts":"1770962400"},{"volume":"22","open":"6416","close":"6414","value":"6414","low":"6414","high":"6416","ts":"1770966000"},{"volume":"5683","open":"6412","close":"6385","value":"6385","low":"6375","high":"6414","ts":"1770969600"},{"volume":"3454","open":"6385","close":"6379","value":"6379","low":"6378","high":"6403","ts":"1770973200"},{"volume":"7023","open":"6378","close":"6405","value":"6405","low":"6366","high":"6420","ts":"1770976800"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"23190","open":"6406","close":"6343","value":"6343","low":"6301","high":"6431","ts":"1768251600"},{"volume":"25774","open":"6350","close":"6305","value":"6305","low":"6284","high":"6406","ts":"1768338000"},{"volume":"26121","open":"6320","close":"6322","value":"6322","low":"6266","high":"6332","ts":"1768424400"},{"volume":"29552","open":"6318","close":"6360","value":"6360","low":"6310","high":"6370","ts":"1768510800"},{"volume":"2019","open":"6360","close":"6370","value":"6370","low":"6354","high":"6382","ts":"1768597200"},{"volume":"3442","open":"6372","close":"6386","value":"6386","low":"6365","high":"6399","ts":"1768683600"},{"volume":"47546","open":"6414","close":"6380","value":"6380","low":"6367","high":"6428","ts":"1768770000"},{"volume":"41570","open":"6399","close":"6404","value":"6404","low":"6300","high":"6408","ts":"1768856400"},{"volume":"73212","open":"6400","close":"6465","value":"6465","low":"6365","high":"6469","ts":"1768942800"},{"volume":"53993","open":"6470","close":"6441","value":"6441","low":"6400","high":"6477","ts":"1769029200"},{"volume":"126920","open":"6439","close":"6488","value":"6488","low":"6410","high":"6547","ts":"1769115600"},{"volume":"9799","open":"6491","close":"6481","value":"6481","low":"6425","high":"6518","ts":"1769202000"},{"volume":"3761","open":"6485","close":"6495","value":"6495","low":"6475","high":"6499","ts":"1769288400"},{"volume":"55015","open":"6496","close":"6400","value":"6400","low":"6380","high":"6500","ts":"1769374800"},{"volume":"1336","open":"6439","close":"6432","value":"6432","low":"6426","high":"6443","ts":"1769461200"},{"volume":"39829","open":"6432","close":"6447","value":"6447","low":"6428","high":"6488","ts":"1769547600"},{"volume":"69669","open":"6457","close":"6499","value":"6499","low":"6448","high":"6540","ts":"1769634000"},{"volume":"43435","open":"6499","close":"6440","value":"6440","low":"6400","high":"6525","ts":"1769720400"},{"volume":"2262","open":"6430","close":"6452","value":"6452","low":"6430","high":"6459","ts":"1769806800"},{"volume":"2510","open":"6452","close":"6460","value":"6460","low":"6445","high":"6466","ts":"1769893200"},{"volume":"46682","open":"6460","close":"6415","value":"6415","low":"6353","high":"6461","ts":"1769979600"},{"volume":"30492","open":"6425","close":"6411","value":"6411","low":"6398","high":"6465","ts":"1770066000"},{"volume":"41029","open":"6439","close":"6438","value":"6438","low":"6405","high":"6488","ts":"1770152400"},{"volume":"38750","open":"6436","close":"6437","value":"6437","low":"6360","high":"6446","ts":"1770238800"},{"volume":"33585","open":"6445","close":"6392","value":"6392","low":"6370","high":"6449","ts":"1770325200"},{"volume":"1595","open":"6394","close":"6394","value":"6394","low":"6390","high":"6403","ts":"1770411600"},{"volume":"3025","open":"6404","close":"6410","value":"6410","low":"6393","high":"6423","ts":"1770498000"},{"volume":"36350","open":"6404","close":"6375","value":"6375","low":"6360","high":"6424","ts":"1770584400"},{"volume":"25132","open":"6400","close":"6319","value":"6319","low":"6315","high":"6400","ts":"1770670800"},{"volume":"28878","open":"6333","close":"6386","value":"6386","low":"6318","high":"6398","ts":"1770757200"},{"volume":"33054","open":"6400","close":"6421","value":"6421","low":"6373","high":"6454","ts":"1770843600"},{"volume":"22162","open":"6450","close":"6405","value":"6405","low":"6366","high":"6450","ts":"1770930000"}]},{"range":"year","tabText":"Год","data":[{"volume":"555370","open":"6986","close":"6868","value":"6868","low":"6668","high":"7240","ts":"1739394000"},{"volume":"99998","open":"6843","close":"6842","value":"6842","low":"6761","high":"6885","ts":"1739480400"},{"volume":"86543","open":"6983","close":"7054","value":"7054","low":"6973","high":"7055","ts":"1739739600"},{"volume":"162942","open":"7055","close":"6990","value":"6990","low":"6921","high":"7068","ts":"1739826000"},{"volume":"14335","open":"6933","close":"6945","value":"6945","low":"6916","high":"6969","ts":"1739912400"},{"volume":"87084","open":"6930","close":"6893","value":"6893","low":"6855","high":"6950","ts":"1739998800"},{"volume":"87056","open":"6872","close":"6929","value":"6929","low":"6855","high":"6986","ts":"1740085200"},{"volume":"52491","open":"6932","close":"6946","value":"6946","low":"6899","high":"6970","ts":"1740344400"},{"volume":"121044","open":"6969","close":"6872","value":"6872","low":"6822","high":"7000","ts":"1740430800"},{"volume":"4816","open":"6860","close":"6852","value":"6852","low":"6847","high":"6885","ts":"1740517200"},{"volume":"57936","open":"6852","close":"6765","value":"6765","low":"6751","high":"6884","ts":"1740603600"},{"volume":"80717","open":"6750","close":"6775","value":"6775","low":"6652","high":"6818","ts":"1740690000"},{"volume":"2231","open":"6802","close":"6803","value":"6803","low":"6771","high":"6823","ts":"1740776400"},{"volume":"2594","open":"6846","close":"6832","value":"6832","low":"6823","high":"6852","ts":"1740862800"},{"volume":"18059","open":"6735","close":"6710","value":"6710","low":"6687","high":"6795","ts":"1740949200"},{"volume":"41616","open":"6766","close":"6744","value":"6744","low":"6701","high":"6820","ts":"1741035600"},{"volume":"4086","open":"6812","close":"6798","value":"6798","low":"6797","high":"6847","ts":"1741122000"},{"volume":"82684","open":"6823","close":"6700","value":"6700","low":"6683","high":"6906","ts":"1741208400"},{"volume":"75903","open":"6701","close":"6700","value":"6700","low":"6510","high":"6768","ts":"1741294800"},{"volume":"40117","open":"6716","close":"6700","value":"6700","low":"6700","high":"6799","ts":"1741554000"},{"volume":"11588","open":"6696","close":"6703","value":"6703","low":"6677","high":"6722","ts":"1741640400"},{"volume":"47412","open":"6708","close":"6606","value":"6606","low":"6558","high":"6715","ts":"1741726800"},{"volume":"80897","open":"6615","close":"6592","value":"6592","low":"6511","high":"6620","ts":"1741813200"},{"volume":"76913","open":"6585","close":"6531","value":"6531","low":"6479","high":"6594","ts":"1741899600"},{"volume":"3471","open":"6500","close":"6545","value":"6545","low":"6500","high":"6554","ts":"1741986000"},{"volume":"4874","open":"6552","close":"6604","value":"6604","low":"6549","high":"6607","ts":"1742072400"},{"volume":"58324","open":"6610","close":"6664","value":"6664","low":"6589","high":"6677","ts":"1742158800"},{"volume":"73897","open":"6663","close":"6698","value":"6698","low":"6659","high":"6737","ts":"1742245200"},{"volume":"51582","open":"6698","close":"6650","value":"6650","low":"6610","high":"6723","ts":"1742331600"},{"volume":"75816","open":"6660","close":"6577","value":"6577","low":"6515","high":"6683","ts":"1742418000"},{"volume":"55444","open":"6580","close":"6623","value":"6623","low":"6570","high":"6650","ts":"1742504400"},{"volume":"49932","open":"6636","close":"6549","value":"6549","low":"6537","high":"6686","ts":"1742763600"},{"volume":"709612","open":"6549","close":"6947","value":"6947","low":"6425","high":"6987","ts":"1742850000"},{"volume":"485315","open":"6990","close":"6796","value":"6796","low":"6690","high":"7021","ts":"1742936400"},{"volume":"170722","open":"6797","close":"6630","value":"6630","low":"6591","high":"6814","ts":"1743022800"},{"volume":"45182","open":"6606","close":"6501","value":"6501","low":"6500","high":"6636","ts":"1743109200"},{"volume":"3276","open":"6412","close":"6407","value":"6407","low":"6390","high":"6424","ts":"1743195600"},{"volume":"5890","open":"6417","close":"6376","value":"6376","low":"6376","high":"6427","ts":"1743282000"},{"volume":"149076","open":"6340","close":"6393","value":"6393","low":"6300","high":"6548","ts":"1743368400"},{"volume":"76035","open":"6414","close":"6289","value":"6289","low":"6286","high":"6480","ts":"1743454800"},{"volume":"83834","open":"6290","close":"6345","value":"6345","low":"6239","high":"6364","ts":"1743541200"},{"volume":"177690","open":"6362","close":"6023","value":"6023","low":"5942","high":"6384","ts":"1743627600"},{"volume":"237206","open":"6119","close":"5827","value":"5827","low":"5792","high":"6144","ts":"1743714000"},{"volume":"32857","open":"5766","close":"5932","value":"5932","low":"5721","high":"5974","ts":"1743800400"},{"volume":"12891","open":"5941","close":"5950","value":"5950","low":"5902","high":"5981","ts":"1743886800"},{"volume":"174616","open":"5937","close":"5996","value":"5996","low":"5500","high":"6003","ts":"1743973200"},{"volume":"151125","open":"5996","close":"5903","value":"5903","low":"5866","high":"6230","ts":"1744059600"},{"volume":"183159","open":"5929","close":"6020","value":"6020","low":"5755","high":"6046","ts":"1744146000"},{"volume":"81843","open":"6033","close":"6097","value":"6097","low":"5977","high":"6150","ts":"1744232400"},{"volume":"67687","open":"6099","close":"6198","value":"6198","low":"6099","high":"6260","ts":"1744318800"},{"volume":"7821","open":"6209","close":"6258","value":"6258","low":"6201","high":"6265","ts":"1744405200"},{"volume":"33935","open":"6286","close":"6407","value":"6407","low":"6260","high":"6420","ts":"1744491600"},{"volume":"141943","open":"6353","close":"6089","value":"6089","low":"5992","high":"6379","ts":"1744578000"},{"volume":"12060","open":"6103","close":"6125","value":"6125","low":"6065","high":"6125","ts":"1744664400"},{"volume":"73608","open":"6125","close":"6170","value":"6170","low":"6024","high":"6195","ts":"1744750800"},{"volume":"52552","open":"6174","close":"6262","value":"6262","low":"6167","high":"6262","ts":"1744837200"},{"volume":"43779","open":"6233","close":"6165","value":"6165","low":"6086","high":"6260","ts":"1744923600"},{"volume":"9684","open":"6217","close":"6218","value":"6218","low":"6201","high":"6241","ts":"1745182800"},{"volume":"52832","open":"6227","close":"6253","value":"6253","low":"6174","high":"6286","ts":"1745269200"},{"volume":"88843","open":"6260","close":"6318","value":"6318","low":"6161","high":"6339","ts":"1745355600"},{"volume":"44012","open":"6318","close":"6348","value":"6348","low":"6310","high":"6415","ts":"1745442000"},{"volume":"74263","open":"6326","close":"6354","value":"6354","low":"6294","high":"6408","ts":"1745528400"},{"volume":"4882","open":"6356","close":"6354","value":"6354","low":"6320","high":"6390","ts":"1745614800"},{"volume":"2333","open":"6354","close":"6369","value":"6369","low":"6349","high":"6380","ts":"1745701200"},{"volume":"53304","open":"6380","close":"6296","value":"6296","low":"6272","high":"6384","ts":"1745787600"},{"volume":"65892","open":"6296","close":"6203","value":"6203","low":"6197","high":"6351","ts":"1745874000"},{"volume":"89380","open":"6206","close":"6150","value":"6150","low":"6003","high":"6220","ts":"1745960400"},{"volume":"31072","open":"6145","close":"5988","value":"5988","low":"5974","high":"6145","ts":"1746133200"},{"volume":"4078","open":"6012","close":"6006","value":"6006","low":"5980","high":"6032","ts":"1746219600"},{"volume":"4609","open":"6024","close":"6059","value":"6059","low":"5993","high":"6077","ts":"1746306000"},{"volume":"38905","open":"6057","close":"5914","value":"5914","low":"5900","high":"6108","ts":"1746392400"},{"volume":"59765","open":"5934","close":"5963","value":"5963","low":"5885","high":"6034","ts":"1746478800"},{"volume":"102445","open":"5988","close":"6263","value":"6263","low":"5970","high":"6277","ts":"1746565200"},{"volume":"43288","open":"6284","close":"6205","value":"6205","low":"6186","high":"6284","ts":"1746651600"},{"volume":"4222","open":"6213","close":"6196","value":"6196","low":"6174","high":"6244","ts":"1746824400"},{"volume":"5183","open":"6231","close":"6258","value":"6258","low":"6220","high":"6266","ts":"1746910800"},{"volume":"40783","open":"6280","close":"6307","value":"6307","low":"6232","high":"6370","ts":"1746997200"},{"volume":"59649","open":"6307","close":"6419","value":"6419","low":"6255","high":"6436","ts":"1747083600"},{"volume":"95120","open":"6364","close":"6289","value":"6289","low":"6283","high":"6450","ts":"1747170000"},{"volume":"115934","open":"6289","close":"6344","value":"6344","low":"6201","high":"6365","ts":"1747256400"},{"volume":"306286","open":"6344","close":"6617","value":"6617","low":"6339","high":"6643","ts":"1747342800"},{"volume":"37831","open":"6646","close":"6681","value":"6681","low":"6603","high":"6699","ts":"1747429200"},{"volume":"15849","open":"6701","close":"6709","value":"6709","low":"6690","high":"6730","ts":"1747515600"},{"volume":"114201","open":"6719","close":"6571","value":"6571","low":"6551","high":"6719","ts":"1747602000"},{"volume":"47789","open":"6571","close":"6530","value":"6530","low":"6492","high":"6605","ts":"1747688400"},{"volume":"59983","open":"6538","close":"6572","value":"6572","low":"6502","high":"6619","ts":"1747774800"},{"volume":"132565","open":"6585","close":"6401","value":"6401","low":"6320","high":"6598","ts":"1747861200"},{"volume":"39667","open":"6401","close":"6447","value":"6447","low":"6358","high":"6491","ts":"1747947600"},{"volume":"41817","open":"6440","close":"6313","value":"6313","low":"6300","high":"6440","ts":"1748206800"},{"volume":"47291","open":"6313","close":"6358","value":"6358","low":"6208","high":"6367","ts":"1748293200"},{"volume":"85329","open":"6358","close":"6405","value":"6405","low":"6291","high":"6440","ts":"1748379600"},{"volume":"85607","open":"6405","close":"6293","value":"6293","low":"6272","high":"6437","ts":"1748466000"},{"volume":"39712","open":"6310","close":"6373","value":"6373","low":"6280","high":"6410","ts":"1748552400"},{"volume":"2505","open":"6382","close":"6400","value":"6400","low":"6382","high":"6410","ts":"1748638800"},{"volume":"20809","open":"6401","close":"6260","value":"6260","low":"6215","high":"6403","ts":"1748725200"},{"volume":"82654","open":"6290","close":"6439","value":"6439","low":"6266","high":"6483","ts":"1748811600"},{"volume":"60145","open":"6439","close":"6572","value":"6572","low":"6439","high":"6624","ts":"1748898000"},{"volume":"79870","open":"6610","close":"6520","value":"6520","low":"6486","high":"6674","ts":"1748984400"},{"volume":"45347","open":"6524","close":"6510","value":"6510","low":"6454","high":"6600","ts":"1749070800"},{"volume":"83906","open":"6535","close":"6445","value":"6445","low":"6378","high":"6581","ts":"1749157200"},{"volume":"9138","open":"6202","close":"6223","value":"6223","low":"6187","high":"6232","ts":"1749416400"},{"volume":"55876","open":"6257","close":"6076","value":"6076","low":"6068","high":"6257","ts":"1749502800"},{"volume":"56037","open":"6090","close":"6189","value":"6189","low":"6062","high":"6246","ts":"1749589200"},{"volume":"14423","open":"6236","close":"6162","value":"6162","low":"6155","high":"6237","ts":"1749762000"},{"volume":"1829","open":"6162","close":"6195","value":"6195","low":"6160","high":"6197","ts":"1749848400"},{"volume":"3066","open":"6200","close":"6190","value":"6190","low":"6163","high":"6215","ts":"1749934800"},{"volume":"33340","open":"6197","close":"6212","value":"6212","low":"6124","high":"6262","ts":"1750021200"},{"volume":"40131","open":"6212","close":"6283","value":"6283","low":"6197","high":"6299","ts":"1750107600"},{"volume":"12167","open":"6311","close":"6306","value":"6306","low":"6297","high":"6325","ts":"1750194000"},{"volume":"54621","open":"6306","close":"6264","value":"6264","low":"6241","high":"6330","ts":"1750280400"},{"volume":"31756","open":"6297","close":"6309","value":"6309","low":"6250","high":"6349","ts":"1750366800"},{"volume":"46016","open":"6310","close":"6276","value":"6276","low":"6229","high":"6335","ts":"1750626000"},{"volume":"58704","open":"6267","close":"6418","value":"6418","low":"6235","high":"6450","ts":"1750712400"},{"volume":"59090","open":"6439","close":"6388","value":"6388","low":"6350","high":"6466","ts":"1750798800"},{"volume":"50640","open":"6386","close":"6381","value":"6381","low":"6350","high":"6473","ts":"1750885200"},{"volume":"78822","open":"6396","close":"6395","value":"6395","low":"6335","high":"6429","ts":"1750971600"},{"volume":"8204","open":"6392","close":"6360","value":"6360","low":"6360","high":"6395","ts":"1751058000"},{"volume":"6113","open":"6360","close":"6358","value":"6358","low":"6346","high":"6378","ts":"1751144400"},{"volume":"70077","open":"6350","close":"6319","value":"6319","low":"6299","high":"6385","ts":"1751230800"},{"volume":"104030","open":"6322","close":"6189","value":"6189","low":"6155","high":"6325","ts":"1751317200"},{"volume":"109398","open":"6199","close":"6085","value":"6085","low":"6017","high":"6211","ts":"1751403600"},{"volume":"9269","open":"6035","close":"6048","value":"6048","low":"6032","high":"6060","ts":"1751490000"},{"volume":"62919","open":"6048","close":"6019","value":"6019","low":"5979","high":"6048","ts":"1751576400"},{"volume":"1987","open":"6035","close":"6032","value":"6032","low":"6018","high":"6038","ts":"1751662800"},{"volume":"1942","open":"6025","close":"6011","value":"6011","low":"6009","high":"6029","ts":"1751749200"},{"volume":"31069","open":"6017","close":"6040","value":"6040","low":"5987","high":"6068","ts":"1751835600"},{"volume":"66679","open":"6033","close":"6002","value":"6002","low":"5995","high":"6112","ts":"1751922000"},{"volume":"35781","open":"5997","close":"6010","value":"6010","low":"5960","high":"6085","ts":"1752008400"},{"volume":"28555","open":"6013","close":"6015","value":"6015","low":"5995","high":"6037","ts":"1752094800"},{"volume":"51850","open":"6015","close":"5823","value":"5823","low":"5815","high":"6021","ts":"1752181200"},{"volume":"5003","open":"5847","close":"5881","value":"5881","low":"5830","high":"5902","ts":"1752267600"},{"volume":"2440","open":"5901","close":"5871","value":"5871","low":"5860","high":"5920","ts":"1752354000"},{"volume":"64339","open":"5863","close":"5980","value":"5980","low":"5780","high":"5986","ts":"1752440400"},{"volume":"51602","open":"5964","close":"6113","value":"6113","low":"5964","high":"6156","ts":"1752526800"},{"volume":"61392","open":"6118","close":"6170","value":"6170","low":"6118","high":"6249","ts":"1752613200"},{"volume":"50278","open":"6170","close":"6192","value":"6192","low":"6170","high":"6246","ts":"1752699600"},{"volume":"51240","open":"6192","close":"6257","value":"6257","low":"6170","high":"6272","ts":"1752786000"},{"volume":"3191","open":"6245","close":"6247","value":"6247","low":"6220","high":"6278","ts":"1752872400"},{"volume":"2802","open":"6257","close":"6239","value":"6239","low":"6232","high":"6264","ts":"1752958800"},{"volume":"44426","open":"6249","close":"6211","value":"6211","low":"6208","high":"6292","ts":"1753045200"},{"volume":"76615","open":"6211","close":"6348","value":"6348","low":"6181","high":"6350","ts":"1753131600"},{"volume":"150287","open":"6343","close":"6529","value":"6529","low":"6334","high":"6530","ts":"1753218000"},{"volume":"118692","open":"6510","close":"6426","value":"6426","low":"6352","high":"6550","ts":"1753304400"},{"volume":"58574","open":"6465","close":"6391","value":"6391","low":"6362","high":"6508","ts":"1753390800"},{"volume":"1246","open":"6411","close":"6402","value":"6402","low":"6384","high":"6411","ts":"1753477200"},{"volume":"2407","open":"6398","close":"6372","value":"6372","low":"6369","high":"6410","ts":"1753563600"},{"volume":"60935","open":"6369","close":"6362","value":"6362","low":"6285","high":"6450","ts":"1753650000"},{"volume":"220396","open":"6346","close":"6583","value":"6583","low":"6342","high":"6645","ts":"1753736400"},{"volume":"106732","open":"6581","close":"6451","value":"6451","low":"6425","high":"6601","ts":"1753822800"},{"volume":"41644","open":"6465","close":"6408","value":"6408","low":"6380","high":"6500","ts":"1753909200"},{"volume":"43840","open":"6437","close":"6485","value":"6485","low":"6409","high":"6519","ts":"1753995600"},{"volume":"55800","open":"6480","close":"6537","value":"6537","low":"6447","high":"6544","ts":"1754254800"},{"volume":"52704","open":"6522","close":"6618","value":"6618","low":"6495","high":"6619","ts":"1754341200"},{"volume":"160598","open":"6627","close":"6695","value":"6695","low":"6589","high":"6735","ts":"1754427600"},{"volume":"155504","open":"6695","close":"6805","value":"6805","low":"6695","high":"6821","ts":"1754514000"},{"volume":"158207","open":"6820","close":"7000","value":"7000","low":"6814","high":"7014","ts":"1754600400"},{"volume":"3215","open":"6962","close":"6988","value":"6988","low":"6960","high":"6993","ts":"1754859600"},{"volume":"69881","open":"6998","close":"7000","value":"7000","low":"6921","high":"7025","ts":"1754946000"},{"volume":"81596","open":"7000","close":"7026","value":"7026","low":"6993","high":"7077","ts":"1755032400"},{"volume":"54319","open":"7026","close":"7018","value":"7018","low":"6990","high":"7044","ts":"1755118800"},{"volume":"71455","open":"7018","close":"7051","value":"7051","low":"7010","high":"7095","ts":"1755205200"},{"volume":"17568","open":"6982","close":"7005","value":"7005","low":"6980","high":"7040","ts":"1755291600"},{"volume":"5277","open":"7000","close":"6990","value":"6990","low":"6985","high":"7011","ts":"1755378000"},{"volume":"86390","open":"6990","close":"7048","value":"7048","low":"6981","high":"7091","ts":"1755464400"},{"volume":"91386","open":"7048","close":"7062","value":"7062","low":"7016","high":"7114","ts":"1755550800"},{"volume":"44375","open":"7072","close":"7028","value":"7028","low":"7002","high":"7095","ts":"1755637200"},{"volume":"57709","open":"7036","close":"6983","value":"6983","low":"6953","high":"7050","ts":"1755723600"},{"volume":"44927","open":"7004","close":"7042","value":"7042","low":"6972","high":"7049","ts":"1755810000"},{"volume":"4499","open":"7048","close":"7045","value":"7045","low":"7040","high":"7065","ts":"1755896400"},{"volume":"2484","open":"7045","close":"7057","value":"7057","low":"7035","high":"7062","ts":"1755982800"},{"volume":"1880","open":"6957","close":"6940","value":"6940","low":"6940","high":"6970","ts":"1756069200"},{"volume":"100237","open":"6942","close":"7009","value":"7009","low":"6871","high":"7020","ts":"1756155600"},{"volume":"2551","open":"7039","close":"7017","value":"7017","low":"7012","high":"7041","ts":"1756242000"},{"volume":"51499","open":"7027","close":"7008","value":"7008","low":"6977","high":"7042","ts":"1756328400"},{"volume":"29881","open":"7009","close":"6995","value":"6995","low":"6951","high":"7037","ts":"1756414800"},{"volume":"2707","open":"6991","close":"6982","value":"6982","low":"6981","high":"7012","ts":"1756501200"},{"volume":"2450","open":"6990","close":"7010","value":"7010","low":"6990","high":"7013","ts":"1756587600"},{"volume":"37906","open":"7003","close":"6997","value":"6997","low":"6980","high":"7040","ts":"1756674000"},{"volume":"76535","open":"6990","close":"6970","value":"6970","low":"6890","high":"7018","ts":"1756760400"},{"volume":"43120","open":"6970","close":"6934","value":"6934","low":"6896","high":"6977","ts":"1756846800"},{"volume":"97049","open":"6938","close":"6851","value":"6851","low":"6818","high":"6948","ts":"1756933200"},{"volume":"6174","open":"6883","close":"6888","value":"6888","low":"6882","high":"6894","ts":"1757019600"},{"volume":"4241","open":"6883","close":"6896","value":"6896","low":"6874","high":"6899","ts":"1757106000"},{"volume":"771","open":"6897","close":"6904","value":"6904","low":"6891","high":"6905","ts":"1757192400"},{"volume":"76648","open":"6904","close":"7031","value":"7031","low":"6901","high":"7040","ts":"1757278800"},{"volume":"198274","open":"7042","close":"7129","value":"7129","low":"7023","high":"7158","ts":"1757365200"},{"volume":"167045","open":"7129","close":"7164","value":"7164","low":"7067","high":"7195","ts":"1757451600"},{"volume":"134820","open":"7165","close":"7197","value":"7197","low":"7134","high":"7223","ts":"1757538000"},{"volume":"182273","open":"7198","close":"7116","value":"7116","low":"7104","high":"7240","ts":"1757624400"},{"volume":"14518","open":"7116","close":"7033","value":"7033","low":"7014","high":"7140","ts":"1757710800"},{"volume":"4736","open":"7044","close":"7066","value":"7066","low":"7033","high":"7073","ts":"1757797200"},{"volume":"120854","open":"7066","close":"7011","value":"7011","low":"6937","high":"7119","ts":"1757883600"},{"volume":"88446","open":"7011","close":"7026","value":"7026","low":"6923","high":"7104","ts":"1757970000"},{"volume":"51598","open":"7018","close":"7001","value":"7001","low":"6970","high":"7049","ts":"1758056400"},{"volume":"46998","open":"6976","close":"6939","value":"6939","low":"6921","high":"7010","ts":"1758142800"},{"volume":"51616","open":"6950","close":"6903","value":"6903","low":"6898","high":"6965","ts":"1758229200"},{"volume":"93481","open":"6909","close":"7074","value":"7074","low":"6852","high":"7083","ts":"1758488400"},{"volume":"100819","open":"7074","close":"7020","value":"7020","low":"7001","high":"7121","ts":"1758574800"},{"volume":"115527","open":"7020","close":"7116","value":"7116","low":"6985","high":"7158","ts":"1758661200"},{"volume":"47565","open":"7164","close":"7171","value":"7171","low":"7132","high":"7208","ts":"1758747600"},{"volume":"86713","open":"7177","close":"7154","value":"7154","low":"7092","high":"7230","ts":"1758834000"},{"volume":"5749","open":"7161","close":"7155","value":"7155","low":"7147","high":"7175","ts":"1758920400"},{"volume":"3262","open":"7145","close":"7161","value":"7161","low":"7142","high":"7179","ts":"1759006800"},{"volume":"290016","open":"7154","close":"7310","value":"7310","low":"7150","high":"7378","ts":"1759093200"},{"volume":"184612","open":"7278","close":"7182","value":"7182","low":"7143","high":"7330","ts":"1759179600"},{"volume":"145014","open":"6920","close":"6883","value":"6883","low":"6850","high":"6949","ts":"1759266000"},{"volume":"143422","open":"6883","close":"6589","value":"6589","low":"6565","high":"6893","ts":"1759352400"},{"volume":"165622","open":"6600","close":"6740","value":"6740","low":"6590","high":"6846","ts":"1759438800"},{"volume":"9023","open":"6719","close":"6705","value":"6705","low":"6650","high":"6725","ts":"1759525200"},{"volume":"3414","open":"6705","close":"6729","value":"6729","low":"6705","high":"6741","ts":"1759611600"},{"volume":"85721","open":"6729","close":"6847","value":"6847","low":"6692","high":"6888","ts":"1759698000"},{"volume":"84185","open":"6846","close":"6914","value":"6914","low":"6802","high":"6998","ts":"1759784400"},{"volume":"102965","open":"6915","close":"6899","value":"6899","low":"6785","high":"6979","ts":"1759870800"},{"volume":"107161","open":"6898","close":"6880","value":"6880","low":"6768","high":"6947","ts":"1759957200"},{"volume":"73787","open":"6921","close":"6839","value":"6839","low":"6835","high":"6967","ts":"1760043600"},{"volume":"9424","open":"6840","close":"6853","value":"6853","low":"6802","high":"6933","ts":"1760130000"},{"volume":"2869","open":"6850","close":"6872","value":"6872","low":"6836","high":"6888","ts":"1760216400"},{"volume":"53667","open":"6890","close":"6875","value":"6875","low":"6814","high":"6936","ts":"1760302800"},{"volume":"80018","open":"6888","close":"6696","value":"6696","low":"6640","high":"6902","ts":"1760389200"},{"volume":"43294","open":"6730","close":"6757","value":"6757","low":"6690","high":"6810","ts":"1760475600"},{"volume":"59214","open":"6835","close":"6973","value":"6973","low":"6796","high":"6988","ts":"1760562000"},{"volume":"63621","open":"6990","close":"6948","value":"6948","low":"6860","high":"7000","ts":"1760648400"},{"volume":"10135","open":"6970","close":"6984","value":"6984","low":"6952","high":"6999","ts":"1760734800"},{"volume":"2646","open":"6973","close":"6965","value":"6965","low":"6952","high":"6986","ts":"1760821200"},{"volume":"71358","open":"6965","close":"7049","value":"7049","low":"6931","high":"7118","ts":"1760907600"},{"volume":"103463","open":"7049","close":"7020","value":"7020","low":"6886","high":"7082","ts":"1760994000"},{"volume":"51836","open":"6998","close":"6986","value":"6986","low":"6933","high":"7080","ts":"1761080400"},{"volume":"64565","open":"6968","close":"6956","value":"6956","low":"6860","high":"7038","ts":"1761166800"},{"volume":"56763","open":"6974","close":"6999","value":"6999","low":"6962","high":"7100","ts":"1761253200"},{"volume":"71031","open":"6995","close":"6815","value":"6815","low":"6792","high":"6998","ts":"1761512400"},{"volume":"39301","open":"6804","close":"6819","value":"6819","low":"6767","high":"6883","ts":"1761598800"},{"volume":"49728","open":"6829","close":"6755","value":"6755","low":"6723","high":"6850","ts":"1761685200"},{"volume":"52017","open":"6755","close":"6800","value":"6800","low":"6739","high":"6831","ts":"1761771600"},{"volume":"50893","open":"6805","close":"6726","value":"6726","low":"6700","high":"6834","ts":"1761858000"},{"volume":"25834","open":"6736","close":"6690","value":"6690","low":"6677","high":"6760","ts":"1761944400"},{"volume":"18552","open":"6697","close":"6727","value":"6727","low":"6696","high":"6759","ts":"1762117200"},{"volume":"49556","open":"6750","close":"6707","value":"6707","low":"6677","high":"6766","ts":"1762290000"},{"volume":"34833","open":"6709","close":"6701","value":"6701","low":"6654","high":"6723","ts":"1762376400"},{"volume":"34099","open":"6707","close":"6743","value":"6743","low":"6663","high":"6782","ts":"1762462800"},{"volume":"1444","open":"6771","close":"6768","value":"6768","low":"6755","high":"6774","ts":"1762549200"},{"volume":"2152","open":"6774","close":"6772","value":"6772","low":"6747","high":"6779","ts":"1762635600"},{"volume":"77190","open":"6772","close":"6650","value":"6650","low":"6590","high":"6795","ts":"1762722000"},{"volume":"41518","open":"6668","close":"6685","value":"6685","low":"6621","high":"6712","ts":"1762808400"},{"volume":"30397","open":"6685","close":"6661","value":"6661","low":"6602","high":"6711","ts":"1762894800"},{"volume":"36729","open":"6662","close":"6693","value":"6693","low":"6633","high":"6730","ts":"1762981200"},{"volume":"29868","open":"6698","close":"6644","value":"6644","low":"6600","high":"6711","ts":"1763067600"},{"volume":"1332","open":"6645","close":"6643","value":"6643","low":"6643","high":"6661","ts":"1763154000"},{"volume":"2108","open":"6645","close":"6632","value":"6632","low":"6620","high":"6673","ts":"1763240400"},{"volume":"3157","open":"6641","close":"6643","value":"6643","low":"6620","high":"6646","ts":"1763326800"},{"volume":"97996","open":"6626","close":"6587","value":"6587","low":"6530","high":"6762","ts":"1763413200"},{"volume":"137142","open":"6607","close":"6708","value":"6708","low":"6551","high":"6760","ts":"1763499600"},{"volume":"106786","open":"6711","close":"6726","value":"6726","low":"6522","high":"6751","ts":"1763586000"},{"volume":"64702","open":"6735","close":"6671","value":"6671","low":"6640","high":"6749","ts":"1763672400"},{"volume":"91544","open":"6681","close":"6525","value":"6525","low":"6501","high":"6743","ts":"1763931600"},{"volume":"1906","open":"6596","close":"6580","value":"6580","low":"6580","high":"6616","ts":"1764018000"},{"volume":"30174","open":"6570","close":"6606","value":"6606","low":"6538","high":"6643","ts":"1764104400"},{"volume":"34222","open":"6605","close":"6581","value":"6581","low":"6520","high":"6665","ts":"1764190800"},{"volume":"46450","open":"6581","close":"6570","value":"6570","low":"6552","high":"6650","ts":"1764277200"},{"volume":"1572","open":"6570","close":"6595","value":"6595","low":"6570","high":"6600","ts":"1764363600"},{"volume":"1825","open":"6605","close":"6602","value":"6602","low":"6597","high":"6613","ts":"1764450000"},{"volume":"31177","open":"6608","close":"6562","value":"6562","low":"6540","high":"6627","ts":"1764536400"},{"volume":"34829","open":"6568","close":"6569","value":"6569","low":"6542","high":"6601","ts":"1764622800"},{"volume":"31146","open":"6540","close":"6586","value":"6586","low":"6515","high":"6609","ts":"1764709200"},{"volume":"31578","open":"6599","close":"6564","value":"6564","low":"6546","high":"6625","ts":"1764795600"},{"volume":"84736","open":"6574","close":"6540","value":"6540","low":"6528","high":"6584","ts":"1764882000"},{"volume":"143830","open":"6547","close":"6416","value":"6416","low":"6363","high":"6565","ts":"1765141200"},{"volume":"7083","open":"6412","close":"6407","value":"6407","low":"6393","high":"6426","ts":"1765227600"},{"volume":"55684","open":"6410","close":"6396","value":"6396","low":"6367","high":"6427","ts":"1765314000"},{"volume":"82252","open":"6407","close":"6455","value":"6455","low":"6377","high":"6475","ts":"1765400400"},{"volume":"43398","open":"6455","close":"6417","value":"6417","low":"6412","high":"6485","ts":"1765486800"},{"volume":"3290","open":"6430","close":"6445","value":"6445","low":"6415","high":"6447","ts":"1765573200"},{"volume":"1673","open":"6445","close":"6442","value":"6442","low":"6430","high":"6447","ts":"1765659600"},{"volume":"54468","open":"6442","close":"6442","value":"6442","low":"6397","high":"6467","ts":"1765746000"},{"volume":"45197","open":"6441","close":"6467","value":"6467","low":"6441","high":"6481","ts":"1765832400"},{"volume":"52507","open":"6475","close":"6454","value":"6454","low":"6429","high":"6483","ts":"1765918800"},{"volume":"68833","open":"6463","close":"6403","value":"6403","low":"6375","high":"6468","ts":"1766005200"},{"volume":"59035","open":"6422","close":"6371","value":"6371","low":"6334","high":"6445","ts":"1766091600"},{"volume":"3446","open":"6370","close":"6384","value":"6384","low":"6370","high":"6388","ts":"1766178000"},{"volume":"2586","open":"6391","close":"6395","value":"6395","low":"6381","high":"6400","ts":"1766264400"},{"volume":"51872","open":"6395","close":"6359","value":"6359","low":"6334","high":"6400","ts":"1766350800"},{"volume":"63724","open":"6343","close":"6275","value":"6275","low":"6246","high":"6345","ts":"1766437200"},{"volume":"100837","open":"6288","close":"6162","value":"6162","low":"6144","high":"6293","ts":"1766523600"},{"volume":"209155","open":"6162","close":"6318","value":"6318","low":"6056","high":"6370","ts":"1766610000"},{"volume":"122961","open":"6335","close":"6475","value":"6475","low":"6297","high":"6492","ts":"1766696400"},{"volume":"14322","open":"6475","close":"6452","value":"6452","low":"6418","high":"6489","ts":"1766782800"},{"volume":"4107","open":"6466","close":"6452","value":"6452","low":"6430","high":"6479","ts":"1766869200"},{"volume":"86783","open":"6460","close":"6363","value":"6363","low":"6320","high":"6500","ts":"1766955600"},{"volume":"44609","open":"6379","close":"6369","value":"6369","low":"6316","high":"6392","ts":"1767042000"},{"volume":"35918","open":"6355","close":"6452","value":"6452","low":"6273","high":"6476","ts":"1767560400"},{"volume":"14912","open":"6441","close":"6432","value":"6432","low":"6400","high":"6476","ts":"1767646800"},{"volume":"13252","open":"6422","close":"6390","value":"6390","low":"6372","high":"6422","ts":"1767819600"},{"volume":"11317","open":"6388","close":"6372","value":"6372","low":"6360","high":"6413","ts":"1767906000"},{"volume":"7122","open":"6385","close":"6415","value":"6415","low":"6366","high":"6416","ts":"1768165200"},{"volume":"23190","open":"6406","close":"6343","value":"6343","low":"6301","high":"6431","ts":"1768251600"},{"volume":"25774","open":"6350","close":"6305","value":"6305","low":"6284","high":"6406","ts":"1768338000"},{"volume":"26121","open":"6320","close":"6322","value":"6322","low":"6266","high":"6332","ts":"1768424400"},{"volume":"29552","open":"6318","close":"6360","value":"6360","low":"6310","high":"6370","ts":"1768510800"},{"volume":"2019","open":"6360","close":"6370","value":"6370","low":"6354","high":"6382","ts":"1768597200"},{"volume":"3442","open":"6372","close":"6386","value":"6386","low":"6365","high":"6399","ts":"1768683600"},{"volume":"47546","open":"6414","close":"6380","value":"6380","low":"6367","high":"6428","ts":"1768770000"},{"volume":"41570","open":"6399","close":"6404","value":"6404","low":"6300","high":"6408","ts":"1768856400"},{"volume":"73212","open":"6400","close":"6465","value":"6465","low":"6365","high":"6469","ts":"1768942800"},{"volume":"53993","open":"6470","close":"6441","value":"6441","low":"6400","high":"6477","ts":"1769029200"},{"volume":"126920","open":"6439","close":"6488","value":"6488","low":"6410","high":"6547","ts":"1769115600"},{"volume":"9799","open":"6491","close":"6481","value":"6481","low":"6425","high":"6518","ts":"1769202000"},{"volume":"3761","open":"6485","close":"6495","value":"6495","low":"6475","high":"6499","ts":"1769288400"},{"volume":"55015","open":"6496","close":"6400","value":"6400","low":"6380","high":"6500","ts":"1769374800"},{"volume":"1336","open":"6439","close":"6432","value":"6432","low":"6426","high":"6443","ts":"1769461200"},{"volume":"39829","open":"6432","close":"6447","value":"6447","low":"6428","high":"6488","ts":"1769547600"},{"volume":"69669","open":"6457","close":"6499","value":"6499","low":"6448","high":"6540","ts":"1769634000"},{"volume":"43435","open":"6499","close":"6440","value":"6440","low":"6400","high":"6525","ts":"1769720400"},{"volume":"2262","open":"6430","close":"6452","value":"6452","low":"6430","high":"6459","ts":"1769806800"},{"volume":"2510","open":"6452","close":"6460","value":"6460","low":"6445","high":"6466","ts":"1769893200"},{"volume":"46682","open":"6460","close":"6415","value":"6415","low":"6353","high":"6461","ts":"1769979600"},{"volume":"30492","open":"6425","close":"6411","value":"6411","low":"6398","high":"6465","ts":"1770066000"},{"volume":"41029","open":"6439","close":"6438","value":"6438","low":"6405","high":"6488","ts":"1770152400"},{"volume":"38750","open":"6436","close":"6437","value":"6437","low":"6360","high":"6446","ts":"1770238800"},{"volume":"33585","open":"6445","close":"6392","value":"6392","low":"6370","high":"6449","ts":"1770325200"},{"volume":"1595","open":"6394","close":"6394","value":"6394","low":"6390","high":"6403","ts":"1770411600"},{"volume":"3025","open":"6404","close":"6410","value":"6410","low":"6393","high":"6423","ts":"1770498000"},{"volume":"36350","open":"6404","close":"6375","value":"6375","low":"6360","high":"6424","ts":"1770584400"},{"volume":"25132","open":"6400","close":"6319","value":"6319","low":"6315","high":"6400","ts":"1770670800"},{"volume":"28878","open":"6333","close":"6386","value":"6386","low":"6318","high":"6398","ts":"1770757200"},{"volume":"33054","open":"6400","close":"6421","value":"6421","low":"6373","high":"6454","ts":"1770843600"},{"volume":"22162","open":"6450","close":"6405","value":"6405","low":"6366","high":"6450","ts":"1770930000"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"13400","ts":"1310846400"},{"value":"11950","ts":"1312228800"},{"value":"11111","ts":"1315080000"},{"value":"10699","ts":"1317844800"},{"value":"10816","ts":"1320782400"},{"value":"9500","ts":"1322942400"},{"value":"8400","ts":"1325793600"},{"value":"9300","ts":"1328644800"},{"value":"922","ts":"1332619200"},{"value":"975","ts":"1333310400"},{"value":"879","ts":"1336161600"},{"value":"890","ts":"1338840000"},{"value":"1135","ts":"1341086400"},{"value":"1179.1","ts":"1343851200"},{"value":"1270","ts":"1346702400"},{"value":"1298.3","ts":"1349553600"},{"value":"1278","ts":"1352404800"},{"value":"1281.4","ts":"1354564800"},{"value":"1219.8","ts":"1358107200"},{"value":"1258.8","ts":"1360180800"},{"value":"1247.1","ts":"1362340800"},{"value":"1380","ts":"1365278400"},{"value":"1310.2","ts":"1367352000"},{"value":"1245.1","ts":"1370203200"},{"value":"1154.9","ts":"1372968000"},{"value":"962.5","ts":"1375819200"},{"value":"930","ts":"1377979200"},{"value":"963.5","ts":"1380744000"},{"value":"951.3","ts":"1383681600"},{"value":"952","ts":"1385841600"},{"value":"939","ts":"1389038400"},{"value":"1117.9","ts":"1391889600"},{"value":"1253","ts":"1393963200"},{"value":"1178.6","ts":"1396900800"},{"value":"1240","ts":"1398974400"},{"value":"1189.2","ts":"1401912000"},{"value":"1323.9","ts":"1404244800"},{"value":"1333","ts":"1407096000"},{"value":"1267.7","ts":"1409860800"},{"value":"1319","ts":"1412712000"},{"value":"1344","ts":"1414872000"},{"value":"1728","ts":"1418068800"},{"value":"1855","ts":"1420488000"},{"value":"2226","ts":"1423083600"},{"value":"2199","ts":"1425330000"},{"value":"2020","ts":"1428267600"},{"value":"2020","ts":"1431378000"},{"value":"2244","ts":"1433451600"},{"value":"2100","ts":"1435698000"},{"value":"2560","ts":"1438549200"},{"value":"2790","ts":"1441314000"},{"value":"2710","ts":"1444165200"},{"value":"2625","ts":"1446325200"},{"value":"2740","ts":"1449090000"},{"value":"2810","ts":"1452373200"},{"value":"2749","ts":"1454446800"},{"value":"2890","ts":"1457211600"},{"value":"2768","ts":"1459976400"},{"value":"2869","ts":"1462309200"},{"value":"2845","ts":"1465246800"},{"value":"2718","ts":"1467493200"},{"value":"2727","ts":"1470258000"},{"value":"2593","ts":"1473109200"},{"value":"2423","ts":"1475960400"},{"value":"2295","ts":"1478034000"},{"value":"2634","ts":"1480971600"},{"value":"2602","ts":"1483909200"},{"value":"2863","ts":"1485982800"},{"value":"2467","ts":"1488834000"},{"value":"2374","ts":"1491685200"},{"value":"2429","ts":"1493845200"},{"value":"2267","ts":"1496869200"},{"value":"2314","ts":"1499115600"},{"value":"2384","ts":"1501966800"},{"value":"2280","ts":"1504731600"},{"value":"2349","ts":"1506891600"},{"value":"2409","ts":"1509656400"},{"value":"2510","ts":"1512594000"},{"value":"2502","ts":"1514926800"},{"value":"2321","ts":"1517864400"},{"value":"2417","ts":"1520110800"},{"value":"2354","ts":"1522875600"},{"value":"2477","ts":"1525640400"},{"value":"2299","ts":"1528405200"},{"value":"2288","ts":"1530478800"},{"value":"2282","ts":"1533243600"},{"value":"2580","ts":"1536094800"},{"value":"2615","ts":"1538946000"},{"value":"2490","ts":"1541019600"},{"value":"2564","ts":"1543957200"},{"value":"2514","ts":"1547067600"},{"value":"2517","ts":"1549227600"},{"value":"2506","ts":"1552165200"},{"value":"2377","ts":"1554238800"},{"value":"2369","ts":"1557090000"},{"value":"2404","ts":"1559854800"},{"value":"2438","ts":"1562619600"},{"value":"2437","ts":"1565125200"},{"value":"2526","ts":"1567630800"},{"value":"2472","ts":"1570136400"},{"value":"2443","ts":"1572901200"},{"value":"2365","ts":"1575406800"},{"value":"2416","ts":"1578430800"},{"value":"2420","ts":"1580936400"},{"value":"2343","ts":"1583787600"},{"value":"2560","ts":"1586293200"},{"value":"2730","ts":"1588885200"},{"value":"2801","ts":"1591650000"},{"value":"2626","ts":"1593637200"},{"value":"2706","ts":"1597093200"},{"value":"2757","ts":"1599598800"},{"value":"2866","ts":"1602104400"},{"value":"2968","ts":"1604869200"},{"value":"3070","ts":"1607374800"},{"value":"3401","ts":"1610312400"},{"value":"3652","ts":"1612818000"},{"value":"4034","ts":"1614546000"},{"value":"4352","ts":"1617915600"},{"value":"4361","ts":"1620680400"},{"value":"4937","ts":"1623186000"},{"value":"4826","ts":"1625605200"},{"value":"4632","ts":"1627938000"},{"value":"4801","ts":"1630875600"},{"value":"5026","ts":"1633294800"},{"value":"5658","ts":"1635714000"},{"value":"5537","ts":"1638478800"},{"value":"5936","ts":"1641157200"},{"value":"5513","ts":"1643662800"},{"value":"6350","ts":"1648069200"},{"value":"7400","ts":"1648760400"},{"value":"7043","ts":"1651611600"},{"value":"7047","ts":"1654203600"},{"value":"7692","ts":"1656882000"},{"value":"7305","ts":"1659301200"},{"value":"7989","ts":"1662066000"},{"value":"6111","ts":"1664830800"},{"value":"6313","ts":"1667260800"},{"value":"6385","ts":"1670198400"},{"value":"6520","ts":"1672704000"},{"value":"6896","ts":"1675641600"},{"value":"7163","ts":"1678060800"},{"value":"7301","ts":"1680555600"},{"volume":"7202","open":"7202","close":"7202","value":"7202","low":"7202","high":"7203","ts":"1682974800"},{"volume":"7376","open":"7377","close":"7377","value":"7377","low":"7376","high":"7379","ts":"1685912400"},{"volume":"16","open":"7208","close":"7206","value":"7206","low":"7206","high":"7208","ts":"1688331600"},{"volume":"26","open":"7484","close":"7483","value":"7483","low":"7483","high":"7484","ts":"1691096400"},{"volume":"418","open":"7213","close":"7217","value":"7217","low":"7212","high":"7220","ts":"1693515600"},{"volume":"664","open":"6578","close":"6580","value":"6580","low":"6573","high":"6580","ts":"1696280400"},{"volume":"243","open":"6801","close":"6798","value":"6798","low":"6798","high":"6801","ts":"1699218000"},{"volume":"17","open":"6698","close":"6700","value":"6700","low":"6697","high":"6700","ts":"1701637200"},{"volume":"369","open":"6664","close":"6663","value":"6663","low":"6663","high":"6668","ts":"1704229200"},{"volume":"29","open":"6774","close":"6774","value":"6774","low":"6773","high":"6774","ts":"1707080400"},{"volume":"34","open":"6793","close":"6792","value":"6792","low":"6792","high":"6793","ts":"1709240400"},{"volume":"66","open":"6724","close":"6728","value":"6728","low":"6724","high":"6728","ts":"1712005200"},{"volume":"113","open":"6558","close":"6551","value":"6551","low":"6551","high":"6558","ts":"1714942800"},{"volume":"230","open":"5901","close":"5910","value":"5910","low":"5901","high":"5910","ts":"1717362000"},{"volume":"33","open":"5857","close":"5856","value":"5856","low":"5856","high":"5857","ts":"1719781200"},{"volume":"236","open":"5580","close":"5580","value":"5580","low":"5580","high":"5581","ts":"1722546000"},{"volume":"36","open":"4868","close":"4869","value":"4869","low":"4868","high":"4869","ts":"1725310800"},{"volume":"1181","open":"5622","close":"5627","value":"5627","low":"5614","high":"5627","ts":"1727730000"},{"volume":"31","open":"5017","close":"5015","value":"5015","low":"5015","high":"5017","ts":"1730494800"},{"volume":"115209","open":"5850","close":"5769","value":"5769","low":"5708","high":"5850","ts":"1733173200"},{"volume":"33492","open":"6400","close":"6305","value":"6305","low":"6262","high":"6416","ts":"1735851600"},{"volume":"254194","open":"7037","close":"7199","value":"7199","low":"7031","high":"7295","ts":"1738616400"},{"volume":"2231","open":"6802","close":"6803","value":"6803","low":"6771","high":"6823","ts":"1740776400"},{"volume":"76035","open":"6414","close":"6289","value":"6289","low":"6286","high":"6480","ts":"1743454800"},{"volume":"31072","open":"6145","close":"5988","value":"5988","low":"5974","high":"6145","ts":"1746133200"},{"volume":"20809","open":"6401","close":"6260","value":"6260","low":"6215","high":"6403","ts":"1748725200"},{"volume":"104030","open":"6322","close":"6189","value":"6189","low":"6155","high":"6325","ts":"1751317200"},{"volume":"43840","open":"6437","close":"6485","value":"6485","low":"6409","high":"6519","ts":"1753995600"},{"volume":"37906","open":"7003","close":"6997","value":"6997","low":"6980","high":"7040","ts":"1756674000"},{"volume":"145014","open":"6920","close":"6883","value":"6883","low":"6850","high":"6949","ts":"1759266000"},{"volume":"25834","open":"6736","close":"6690","value":"6690","low":"6677","high":"6760","ts":"1761944400"},{"volume":"31177","open":"6608","close":"6562","value":"6562","low":"6540","high":"6627","ts":"1764536400"},{"volume":"35918","open":"6355","close":"6452","value":"6452","low":"6273","high":"6476","ts":"1767560400"},{"volume":"2510","open":"6452","close":"6460","value":"6460","low":"6445","high":"6466","ts":"1769893200"}]}],"initialActiveTab":"month","assetName":"ФосАгро","ticker":"PHOR","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 766 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4621,4610,4604.5,4610,4597.5,4590,4596.5,4557,4533.5,4528,4519.5,4552.5,4528.5,4539.5,4631.5,4704.5,4708,4701,4748,4736.5,4714.5,4766],"halfYearValue":[4263,4263,4506,4506,4341,4341,4131,4131,3788.5,3788.5,4067,4067,4103,4103,4278,4278,4491,4491,4740,4740,4766,4766],"allTimeValue":[4148.5,4091,3872.5,4646,4480,4355.5,4313.5,4114.5,4062.5,4045.5,4167.5,4263,4506,4341,4131,3788.5,4067,4103,4278,4491,4740,4766],"monthValue":[4486,4542,4635,4626,4658,4650.5,4741.5,4756,4779.5,4740,4719.5,4735.5,4749.5,4748.5,4737,4695,4604.5,4598,4531,4528.5,4743.5,4766],"yearValue":[4492,4586,4584.5,3969.5,4371.5,3989.5,4062.5,4072,4083.5,4415.5,4274,4336,4405,4084,3822.5,4055.5,3955.5,4202,4435.5,4486,4735.5,4766],"dayValue":[4736.5,4749,4741,4747,4749,4741,4737.5,4732,4739.5,4732.5,4736.5,4736,4741,4735,4732,4720,4728,4725.5,4748,4746.5,4741.5,4766],"quarterValue":[4067,4067,4067,4103,4103,4103,4103,4278,4278,4278,4278,4491,4491,4491,4491,4740,4740,4740,4740,4766,4766,4766]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"22,50 ₽","relativeDelta":"0,47%","direction":"positive"},"weekDelta":{"absoluteDelta":"145 ₽","relativeDelta":"3,14%","direction":"positive"},"monthDelta":{"absoluteDelta":"280 ₽","relativeDelta":"6,24%","direction":"positive"},"yearDelta":{"absoluteDelta":"274 ₽","relativeDelta":"6,1%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"617,50 ₽","relativeDelta":"14,88%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"126,58 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[125.89,125.35,125.53,125.67,125.65,125.51,125.1,123.99,124.05,124.11,124.3,123.25,123.05,123.22,124.96,125.25,124.76,124.39,125.62,125.07,124.97,126.58],"halfYearValue":[121.34,121.34,121.34,121.34,116.07,116.07,116.07,116.07,116.07,116.07,116.07,127.12,127.12,127.12,127.12,127.12,127.12,127.12,126.58,126.58,126.58,126.58],"allTimeValue":[275.36,327.32,144.14,170.18,197.6,122.68,143.98,146.16,124.59,152.25,194.2,344.29,193.95,177.97,164.87,128.7,164.46,129.42,121.34,116.07,127.12,126.58],"monthValue":[120.27,121.47,123.63,123.5,123.14,123.42,125.74,127.6,127.2,125.6,127.07,129.35,127.68,128,127.27,126.8,125.53,125.65,124.14,122.95,125.2,126.58],"yearValue":[166.32,170.95,164.56,127.76,152.76,141.74,132.15,127.17,127.83,128.23,130.11,132.13,133.48,120.15,115.71,116.37,118.16,125.01,127.55,120.27,127.07,126.58],"dayValue":[125.59,125.64,125.73,125.58,125.28,125.62,125.86,125.34,125.2,125.08,125.09,125.1,125.02,125.02,125.08,124.97,125,124.91,125.13,125.19,125.26,126.58],"quarterValue":[116.07,116.07,116.07,116.07,116.07,116.07,127.12,127.12,127.12,127.12,127.12,127.12,127.12,127.12,127.12,127.12,126.58,126.58,126.58,126.58,126.58,126.58]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,38 ₽","relativeDelta":"1,1%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,69 ₽","relativeDelta":"0,55%","direction":"positive"},"monthDelta":{"absoluteDelta":"6,31 ₽","relativeDelta":"5,25%","direction":"positive"},"yearDelta":{"absoluteDelta":"−39,74 ₽","relativeDelta":"−23,89%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−148,78 ₽","relativeDelta":"−54,03%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 339 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3313.8,3299.8,3284.6,3294.8,3297,3291.6,3296.6,3279.8,3303,3289.4,3299.2,3293.2,3291.4,3297.8,3319.4,3329.6,3334.4,3326.6,3352.6,3336.6,3335.6,3339],"halfYearValue":[3358,3358,3377.6,3377.6,3377.6,3377.6,3114,3114,3114,2978.8,2978.8,2978.8,2978.8,3119,3119,3119,3199,3199,3199,3199,3339,3339],"allTimeValue":[1200,1821,6637.2,5314.5,1859,2614.5,3199,3475,3140,2617,2891.6,3414.8,3169.4,3102,3194.4,3358,3377.6,3114,2978.8,3119,3199,3339],"monthValue":[3199,3204.4,3264,3264.8,3289.8,3294,3327.6,3334.6,3335.8,3313.6,3330,3377,3334.8,3339,3355.6,3340,3284.6,3293,3296.8,3293.8,3338,3339],"yearValue":[3328,3383.2,3597.6,2999.6,3314.8,3162,3195,3152,3244.4,3351.8,3219.4,3384.8,3337.2,3109.6,2908.6,2926.6,2917.6,3104.6,3191.8,3199,3377,3339],"dayValue":[3347.4,3348.4,3351,3353.4,3344,3340,3342.2,3338.4,3337,3338.4,3335.8,3337.8,3337,3340.8,3338.6,3337.4,3329.4,3329,3337,3335.4,3343,3339],"quarterValue":[2978.8,2978.8,2978.8,2978.8,3119,3119,3119,3119,3119,3119,3119,3199,3199,3199,3199,3199,3199,3199,3339,3339,3339,3339]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1 ₽","relativeDelta":"0,03%","direction":"positive"},"weekDelta":{"absoluteDelta":"25,20 ₽","relativeDelta":"0,76%","direction":"positive"},"monthDelta":{"absoluteDelta":"140 ₽","relativeDelta":"4,38%","direction":"positive"},"yearDelta":{"absoluteDelta":"11 ₽","relativeDelta":"0,33%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 139 ₽","relativeDelta":"178,25%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"75,56 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[73.16,73.3,73.37,73.4,73.31,73.34,73.34,72.7,73.17,73.27,73.29,73.03,73.14,73.6,74.43,74.53,74.64,74.23,74.75,74.56,74.3,75.56],"halfYearValue":[87.76,87.76,87.76,87.76,66.69,66.69,66.69,66.69,66.69,66.69,66.69,77.26,77.26,77.26,77.26,77.26,77.26,77.26,75.56,75.56,75.56,75.56],"allTimeValue":[114,847,676,217,65,87.27,59.85,163.9,94.29,66.26,81.14,132.33,124.55,259,215.13,114.31,96.62,86.17,87.76,66.69,77.26,75.56],"monthValue":[70.8,71.94,74.31,74.05,74.01,73.69,73.68,73.79,73.92,72.99,74.55,75.86,74.78,74.8,74.25,74.16,73.37,73.31,73.38,73.35,74.61,75.56],"yearValue":[115.2,114.95,124.53,94.84,98,88.35,85.64,86.17,88.53,93.04,87.71,88.2,82.59,74.81,65.91,65.1,64.88,72.18,76.98,70.8,74.55,75.56],"dayValue":[74.87,74.72,74.79,74.8,74.91,74.86,75.02,74.52,74.65,74.6,74.55,74.53,74.7,74.57,74.41,74.31,74.14,74.06,74.14,73.95,73.88,75.56],"quarterValue":[66.69,66.69,66.69,66.69,66.69,66.69,77.26,77.26,77.26,77.26,77.26,77.26,77.26,77.26,77.26,77.26,75.56,75.56,75.56,75.56,75.56,75.56]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,95 ₽","relativeDelta":"1,27%","direction":"positive"},"weekDelta":{"absoluteDelta":"2,40 ₽","relativeDelta":"3,28%","direction":"positive"},"monthDelta":{"absoluteDelta":"4,76 ₽","relativeDelta":"6,72%","direction":"positive"},"yearDelta":{"absoluteDelta":"−39,64 ₽","relativeDelta":"−34,41%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−38,44 ₽","relativeDelta":"−33,72%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"307,11 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[301.43,300.85,300.61,301.88,302.19,301.52,302.13,301.36,301.77,301.4,302.97,302.59,302.58,303.22,304.79,305.44,305.76,304.93,306.94,305.49,305.41,307.11],"halfYearValue":[303.3,303.3,303.3,303.3,285.22,285.22,285.22,285.22,285.22,285.22,285.22,304.95,304.95,304.95,304.95,304.95,304.95,304.95,307.11,307.11,307.11,307.11],"allTimeValue":[49.65,99.27,37.43,102.6,99.6,99.5,77.34,109.47,149.4,188.7,196.02,325.44,132.9,242.62,275.67,238.97,319.8,306.65,303.3,285.22,304.95,307.11],"monthValue":[297.23,298.58,301.52,301.28,303.62,304.03,306.22,306.88,306.75,303.17,303.58,308.52,305.7,306.38,303.81,303.86,300.61,301.75,301.81,302.9,305.2,307.11],"yearValue":[310.1,313.56,319.47,293.4,317.58,304.21,308.74,313.56,319.44,312.58,310.22,311.84,312.83,291.33,285.16,290.5,297.17,302.85,300.26,297.23,303.58,307.11],"dayValue":[305.99,306,306.03,307.03,307.03,306.88,305.99,305.47,305.48,305.19,305.49,305.22,305.29,305.56,305.78,305.6,304.83,304.3,304.85,305.03,304.77,307.11],"quarterValue":[285.22,285.22,285.22,285.22,285.22,285.22,304.95,304.95,304.95,304.95,304.95,304.95,304.95,304.95,304.95,304.95,307.11,307.11,307.11,307.11,307.11,307.11]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,91 ₽","relativeDelta":"0,63%","direction":"positive"},"weekDelta":{"absoluteDelta":"5,68 ₽","relativeDelta":"1,88%","direction":"positive"},"monthDelta":{"absoluteDelta":"9,88 ₽","relativeDelta":"3,32%","direction":"positive"},"yearDelta":{"absoluteDelta":"−2,99 ₽","relativeDelta":"−0,96%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"257,46 ₽","relativeDelta":"518,56%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"13:55","dateInfo":"13.02.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"6 405 ₽","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 13:55, дата 13.02.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/PHOR.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"8005","animationChart":true,"language":"ru","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−16 ₽","relativeDelta":"−0,25%","direction":"negative"},"weekDelta":{"absoluteDelta":"17 ₽","relativeDelta":"0,27%","direction":"positive"},"monthDelta":{"absoluteDelta":"62 ₽","relativeDelta":"0,98%","direction":"positive"},"yearDelta":{"absoluteDelta":"−463 ₽","relativeDelta":"−6,74%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−6 995 ₽","relativeDelta":"−52,2%","direction":"negative"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"IZ8rZHmwpRhV0UVDCAorhA==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"508iw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"508i3":{"state":{"items":[{"subtitle":"502 предложения от 86 банков","text":"502 предложения от 86 банков","buttonText":"Подобрать","title":"Вклады до 27%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 24 банков","text":"Предложения от 24 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 17 страховых","text":"Получите цены сразу от 17 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1770981033728005-9784196481762091286-balancer-l7leveler-kubr-yp-vla-225-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 16% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 16% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_rMMe1NvDtuquOScGvQML/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"508iw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"508i4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки PHOR","subtype":"rsya_finance_main","nonceId":"IZ8rZHmwpRhV0UVDCAorhA==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1770981033728005-9784196481762091286-balancer-l7leveler-kubr-yp-vla-225-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"508iw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"508i5":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Ричмонд","title":"Ричмонд","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Ричмонд","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20PHOR&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":"508iw07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}