Стоимость акции Таттелекома (TTLK) за последний месяц опустилась на 0,0060 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
TTLKТаттелекомБиржа MOEX, время открытия 21:30, дата 18.03.2026
{"hcd80":{"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%2BTTLK%26ncrnd%3D36127","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%2BTTLK%26ncrnd%3D36127&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки TTLK","reqid":"1773860069238255-6335538339205688454-balancer-l7leveler-kubr-yp-sas-185-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки TTLK\"}","counters":{"type":"b","data":{"$header":"hcd8z000","logo":"hcd8z001","advanced-search":"hcd8z002","login":"hcd8z004","usermenu":"hcd8z005","market-cart":"hcd8z007","more-button":"hcd8z008","cbir":"hcd8z009","clear":"hcd8z00a","submit":"hcd8z00b","alice":"hcd8z00c","favorites":"hcd8z00d","$navigation":"hcd8z00e","item":"hcd8z01h","tab-search":"hcd8z010","tab-search_neuro":"hcd8z012","tab-finance":"hcd8z014","tab-images":"hcd8z016","tab-video":"hcd8z018","tab-maps":"hcd8z01a","tab-shopping":"hcd8z01c","tab-realty":"hcd8z01e","tab-translate":"hcd8z01g","tab-all":"hcd8z01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"6614093241773860056"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hcd8w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"hcd81":{"state":{"title":"Акции Таттелеком (TTLK)","subtitle":"Стоимость акции Таттелекома (TTLK) за последний месяц опустилась на 0,0060 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":"hcd8w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"hcd82":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"1000","open":"0.6175","close":"0.6175","value":"0.6175","low":"0.6175","high":"0.6175","ts":"1773772500"},{"volume":"2000","open":"0.6175","close":"0.6175","value":"0.6175","low":"0.6175","high":"0.6175","ts":"1773772800"},{"volume":"130000","open":"0.6175","close":"0.6175","value":"0.6175","low":"0.6175","high":"0.6175","ts":"1773773100"},{"volume":"482000","open":"0.6175","close":"0.617","value":"0.617","low":"0.615","high":"0.6175","ts":"1773775500"},{"volume":"23000","open":"0.617","close":"0.6155","value":"0.6155","low":"0.6155","high":"0.617","ts":"1773779400"},{"volume":"1000","open":"0.617","close":"0.617","value":"0.617","low":"0.617","high":"0.617","ts":"1773780000"},{"volume":"1000","open":"0.617","close":"0.617","value":"0.617","low":"0.617","high":"0.617","ts":"1773780300"},{"volume":"6000","open":"0.6195","close":"0.6195","value":"0.6195","low":"0.6195","high":"0.6195","ts":"1773806400"},{"volume":"2000","open":"0.62","close":"0.62","value":"0.62","low":"0.62","high":"0.62","ts":"1773807000"},{"volume":"16000","open":"0.6175","close":"0.619","value":"0.619","low":"0.6175","high":"0.619","ts":"1773807300"},{"volume":"2000","open":"0.619","close":"0.619","value":"0.619","low":"0.619","high":"0.619","ts":"1773807900"},{"volume":"2000","open":"0.6185","close":"0.6185","value":"0.6185","low":"0.6185","high":"0.6185","ts":"1773813300"},{"volume":"12000","open":"0.618","close":"0.6175","value":"0.6175","low":"0.6175","high":"0.618","ts":"1773813900"},{"volume":"1000","open":"0.6175","close":"0.6175","value":"0.6175","low":"0.6175","high":"0.6175","ts":"1773814200"},{"volume":"5000","open":"0.6175","close":"0.6175","value":"0.6175","low":"0.6175","high":"0.6175","ts":"1773816600"},{"volume":"3000","open":"0.617","close":"0.617","value":"0.617","low":"0.617","high":"0.617","ts":"1773817200"},{"volume":"81000","open":"0.617","close":"0.6175","value":"0.6175","low":"0.617","high":"0.6175","ts":"1773817500"},{"volume":"1000","open":"0.6175","close":"0.6175","value":"0.6175","low":"0.6175","high":"0.6175","ts":"1773817800"},{"volume":"200000","open":"0.6175","close":"0.618","value":"0.618","low":"0.6175","high":"0.618","ts":"1773818100"},{"volume":"1000","open":"0.618","close":"0.618","value":"0.618","low":"0.618","high":"0.618","ts":"1773818700"},{"volume":"4000","open":"0.6175","close":"0.617","value":"0.617","low":"0.617","high":"0.6175","ts":"1773819000"},{"volume":"2000","open":"0.618","close":"0.618","value":"0.618","low":"0.618","high":"0.618","ts":"1773819900"},{"volume":"1000","open":"0.618","close":"0.618","value":"0.618","low":"0.618","high":"0.618","ts":"1773820500"},{"volume":"3000","open":"0.618","close":"0.618","value":"0.618","low":"0.618","high":"0.618","ts":"1773820800"},{"volume":"19000","open":"0.618","close":"0.618","value":"0.618","low":"0.618","high":"0.618","ts":"1773822300"},{"volume":"1000","open":"0.618","close":"0.618","value":"0.618","low":"0.618","high":"0.618","ts":"1773822600"},{"volume":"11000","open":"0.6185","close":"0.6185","value":"0.6185","low":"0.6185","high":"0.6185","ts":"1773822900"},{"volume":"10000","open":"0.618","close":"0.618","value":"0.618","low":"0.618","high":"0.618","ts":"1773823500"},{"volume":"6000","open":"0.6185","close":"0.6185","value":"0.6185","low":"0.6185","high":"0.6185","ts":"1773823800"},{"volume":"190000","open":"0.6195","close":"0.6195","value":"0.6195","low":"0.6195","high":"0.6195","ts":"1773824700"},{"volume":"1000","open":"0.6195","close":"0.6195","value":"0.6195","low":"0.6195","high":"0.6195","ts":"1773825300"},{"volume":"38000","open":"0.6185","close":"0.618","value":"0.618","low":"0.618","high":"0.6185","ts":"1773825900"},{"volume":"1000","open":"0.618","close":"0.618","value":"0.618","low":"0.618","high":"0.618","ts":"1773826800"},{"volume":"1000","open":"0.6195","close":"0.6195","value":"0.6195","low":"0.6195","high":"0.6195","ts":"1773828600"},{"volume":"151000","open":"0.6195","close":"0.6195","value":"0.6195","low":"0.6195","high":"0.6195","ts":"1773829500"},{"volume":"1000","open":"0.6195","close":"0.6195","value":"0.6195","low":"0.6195","high":"0.6195","ts":"1773830100"},{"volume":"151000","open":"0.618","close":"0.618","value":"0.618","low":"0.618","high":"0.618","ts":"1773830400"},{"volume":"8000","open":"0.618","close":"0.618","value":"0.618","low":"0.618","high":"0.618","ts":"1773831300"},{"volume":"32000","open":"0.6175","close":"0.6175","value":"0.6175","low":"0.6175","high":"0.6175","ts":"1773831600"},{"volume":"1000","open":"0.618","close":"0.618","value":"0.618","low":"0.618","high":"0.618","ts":"1773834600"},{"volume":"4000","open":"0.618","close":"0.618","value":"0.618","low":"0.618","high":"0.618","ts":"1773834900"},{"volume":"1000","open":"0.619","close":"0.619","value":"0.619","low":"0.619","high":"0.619","ts":"1773836100"},{"volume":"2000","open":"0.619","close":"0.619","value":"0.619","low":"0.619","high":"0.619","ts":"1773836400"},{"volume":"10000","open":"0.6185","close":"0.619","value":"0.619","low":"0.6185","high":"0.619","ts":"1773837300"},{"volume":"4000","open":"0.618","close":"0.618","value":"0.618","low":"0.618","high":"0.618","ts":"1773837600"},{"volume":"10000","open":"0.6175","close":"0.6175","value":"0.6175","low":"0.6175","high":"0.6175","ts":"1773838800"},{"volume":"1000","open":"0.6175","close":"0.6175","value":"0.6175","low":"0.6175","high":"0.6175","ts":"1773839100"},{"volume":"2000","open":"0.618","close":"0.6175","value":"0.6175","low":"0.6175","high":"0.618","ts":"1773839700"},{"volume":"110000","open":"0.6175","close":"0.617","value":"0.617","low":"0.617","high":"0.6175","ts":"1773840000"},{"volume":"1000","open":"0.617","close":"0.617","value":"0.617","low":"0.617","high":"0.617","ts":"1773841500"},{"volume":"38000","open":"0.6165","close":"0.6165","value":"0.6165","low":"0.6165","high":"0.6165","ts":"1773841800"},{"volume":"1000","open":"0.618","close":"0.618","value":"0.618","low":"0.618","high":"0.618","ts":"1773842400"},{"volume":"7000","open":"0.6185","close":"0.6185","value":"0.6185","low":"0.6185","high":"0.6185","ts":"1773842700"},{"volume":"10000","open":"0.618","close":"0.618","value":"0.618","low":"0.618","high":"0.618","ts":"1773843900"},{"volume":"1000","open":"0.6185","close":"0.6185","value":"0.6185","low":"0.6185","high":"0.6185","ts":"1773844200"},{"volume":"1000","open":"0.617","close":"0.617","value":"0.617","low":"0.617","high":"0.617","ts":"1773845100"},{"volume":"1000","open":"0.6185","close":"0.6185","value":"0.6185","low":"0.6185","high":"0.6185","ts":"1773846600"},{"volume":"1000","open":"0.617","close":"0.617","value":"0.617","low":"0.617","high":"0.617","ts":"1773846900"},{"volume":"1000","open":"0.6185","close":"0.6185","value":"0.6185","low":"0.6185","high":"0.6185","ts":"1773847200"},{"volume":"2000","open":"0.6195","close":"0.618","value":"0.618","low":"0.618","high":"0.6195","ts":"1773847500"},{"volume":"150000","open":"0.619","close":"0.62","value":"0.62","low":"0.619","high":"0.62","ts":"1773848100"},{"volume":"1000","open":"0.6185","close":"0.6185","value":"0.6185","low":"0.6185","high":"0.6185","ts":"1773848700"},{"volume":"1000","open":"0.6185","close":"0.6185","value":"0.6185","low":"0.6185","high":"0.6185","ts":"1773850200"},{"volume":"1000","open":"0.6195","close":"0.6195","value":"0.6195","low":"0.6195","high":"0.6195","ts":"1773852300"},{"volume":"1000","open":"0.62","close":"0.62","value":"0.62","low":"0.62","high":"0.62","ts":"1773852600"},{"volume":"100000","open":"0.6205","close":"0.621","value":"0.621","low":"0.6205","high":"0.621","ts":"1773853500"},{"volume":"3000","open":"0.621","close":"0.619","value":"0.619","low":"0.619","high":"0.621","ts":"1773854100"},{"volume":"180000","open":"0.619","close":"0.618","value":"0.618","low":"0.6175","high":"0.619","ts":"1773854400"},{"volume":"4000","open":"0.6195","close":"0.6195","value":"0.6195","low":"0.6195","high":"0.6195","ts":"1773855300"},{"volume":"55000","open":"0.618","close":"0.6175","value":"0.6175","low":"0.6175","high":"0.618","ts":"1773856500"},{"volume":"1000","open":"0.619","close":"0.619","value":"0.619","low":"0.619","high":"0.619","ts":"1773856800"},{"volume":"3000","open":"0.6185","close":"0.619","value":"0.619","low":"0.6185","high":"0.619","ts":"1773857100"},{"volume":"1000","open":"0.619","close":"0.619","value":"0.619","low":"0.619","high":"0.619","ts":"1773857400"},{"volume":"13000","open":"0.619","close":"0.619","value":"0.619","low":"0.619","high":"0.619","ts":"1773858300"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"145000","open":"0.624","close":"0.622","value":"0.622","low":"0.622","high":"0.624","ts":"1773252000"},{"volume":"2000","open":"0.624","close":"0.624","value":"0.624","low":"0.624","high":"0.624","ts":"1773255600"},{"volume":"14000","open":"0.6215","close":"0.6215","value":"0.6215","low":"0.6215","high":"0.6215","ts":"1773259200"},{"volume":"1000","open":"0.6235","close":"0.6235","value":"0.6235","low":"0.6235","high":"0.6235","ts":"1773284400"},{"volume":"15000","open":"0.623","close":"0.623","value":"0.623","low":"0.623","high":"0.623","ts":"1773288000"},{"volume":"2000","open":"0.623","close":"0.623","value":"0.623","low":"0.623","high":"0.623","ts":"1773291600"},{"volume":"2000","open":"0.623","close":"0.623","value":"0.623","low":"0.623","high":"0.623","ts":"1773295200"},{"volume":"43000","open":"0.631","close":"0.631","value":"0.631","low":"0.631","high":"0.631","ts":"1773298800"},{"volume":"916000","open":"0.6265","close":"0.6235","value":"0.6235","low":"0.6205","high":"0.6265","ts":"1773302400"},{"volume":"27000","open":"0.621","close":"0.621","value":"0.621","low":"0.619","high":"0.6215","ts":"1773306000"},{"volume":"1000","open":"0.6225","close":"0.6225","value":"0.6225","low":"0.6225","high":"0.6225","ts":"1773309600"},{"volume":"1000","open":"0.6215","close":"0.6215","value":"0.6215","low":"0.6215","high":"0.6215","ts":"1773313200"},{"volume":"100000","open":"0.621","close":"0.621","value":"0.621","low":"0.621","high":"0.621","ts":"1773316800"},{"volume":"1000","open":"0.622","close":"0.622","value":"0.622","low":"0.622","high":"0.622","ts":"1773320400"},{"volume":"13000","open":"0.6215","close":"0.6215","value":"0.6215","low":"0.6215","high":"0.6215","ts":"1773324000"},{"volume":"2000","open":"0.6215","close":"0.6215","value":"0.6215","low":"0.6215","high":"0.6215","ts":"1773327600"},{"volume":"1000","open":"0.62","close":"0.62","value":"0.62","low":"0.62","high":"0.62","ts":"1773331200"},{"volume":"1000","open":"0.62","close":"0.62","value":"0.62","low":"0.62","high":"0.62","ts":"1773334800"},{"volume":"8000","open":"0.6195","close":"0.6195","value":"0.6195","low":"0.6195","high":"0.6195","ts":"1773338400"},{"volume":"20000","open":"0.6195","close":"0.6195","value":"0.6195","low":"0.6195","high":"0.6195","ts":"1773342000"},{"volume":"21000","open":"0.62","close":"0.62","value":"0.62","low":"0.62","high":"0.62","ts":"1773345600"},{"volume":"7000","open":"0.6195","close":"0.6195","value":"0.6195","low":"0.6195","high":"0.6195","ts":"1773370800"},{"volume":"5000","open":"0.6195","close":"0.619","value":"0.619","low":"0.619","high":"0.6195","ts":"1773374400"},{"volume":"64000","open":"0.6195","close":"0.62","value":"0.62","low":"0.6195","high":"0.62","ts":"1773378000"},{"volume":"74000","open":"0.62","close":"0.6195","value":"0.6195","low":"0.6195","high":"0.62","ts":"1773381600"},{"volume":"34000","open":"0.62","close":"0.62","value":"0.62","low":"0.6195","high":"0.62","ts":"1773385200"},{"volume":"77000","open":"0.62","close":"0.62","value":"0.62","low":"0.6195","high":"0.62","ts":"1773388800"},{"volume":"890000","open":"0.62","close":"0.62","value":"0.62","low":"0.6195","high":"0.62","ts":"1773392400"},{"volume":"3568000","open":"0.62","close":"0.621","value":"0.621","low":"0.62","high":"0.6235","ts":"1773396000"},{"volume":"97000","open":"0.623","close":"0.623","value":"0.623","low":"0.62","high":"0.623","ts":"1773399600"},{"volume":"56000","open":"0.6205","close":"0.6215","value":"0.6215","low":"0.62","high":"0.622","ts":"1773403200"},{"volume":"12000","open":"0.6215","close":"0.6215","value":"0.6215","low":"0.6215","high":"0.6215","ts":"1773406800"},{"volume":"17000","open":"0.6215","close":"0.622","value":"0.622","low":"0.6215","high":"0.622","ts":"1773410400"},{"volume":"69000","open":"0.622","close":"0.622","value":"0.622","low":"0.62","high":"0.622","ts":"1773414000"},{"volume":"107000","open":"0.622","close":"0.622","value":"0.622","low":"0.62","high":"0.622","ts":"1773417600"},{"volume":"78000","open":"0.6205","close":"0.62","value":"0.62","low":"0.62","high":"0.622","ts":"1773421200"},{"volume":"27000","open":"0.622","close":"0.62","value":"0.62","low":"0.62","high":"0.622","ts":"1773424800"},{"volume":"103000","open":"0.6215","close":"0.6225","value":"0.6225","low":"0.6215","high":"0.6225","ts":"1773428400"},{"volume":"9000","open":"0.6225","close":"0.6225","value":"0.6225","low":"0.62","high":"0.6225","ts":"1773432000"},{"volume":"196000","open":"0.624","close":"0.6225","value":"0.6225","low":"0.62","high":"0.624","ts":"1773471600"},{"volume":"104000","open":"0.6225","close":"0.623","value":"0.623","low":"0.6215","high":"0.6235","ts":"1773475200"},{"volume":"44000","open":"0.622","close":"0.6225","value":"0.6225","low":"0.622","high":"0.625","ts":"1773478800"},{"volume":"10000","open":"0.624","close":"0.624","value":"0.624","low":"0.624","high":"0.624","ts":"1773482400"},{"volume":"90000","open":"0.6235","close":"0.6235","value":"0.6235","low":"0.6235","high":"0.6235","ts":"1773486000"},{"volume":"187000","open":"0.623","close":"0.6235","value":"0.6235","low":"0.623","high":"0.624","ts":"1773489600"},{"volume":"171000","open":"0.623","close":"0.6235","value":"0.6235","low":"0.623","high":"0.6235","ts":"1773493200"},{"volume":"172000","open":"0.623","close":"0.623","value":"0.623","low":"0.623","high":"0.623","ts":"1773496800"},{"volume":"39000","open":"0.6235","close":"0.623","value":"0.623","low":"0.623","high":"0.6235","ts":"1773500400"},{"volume":"54000","open":"0.6245","close":"0.624","value":"0.624","low":"0.623","high":"0.6245","ts":"1773558000"},{"volume":"1000","open":"0.623","close":"0.623","value":"0.623","low":"0.623","high":"0.623","ts":"1773561600"},{"volume":"1000","open":"0.623","close":"0.623","value":"0.623","low":"0.623","high":"0.623","ts":"1773565200"},{"volume":"9000","open":"0.623","close":"0.623","value":"0.623","low":"0.623","high":"0.623","ts":"1773568800"},{"volume":"2000","open":"0.623","close":"0.623","value":"0.623","low":"0.623","high":"0.623","ts":"1773572400"},{"volume":"42000","open":"0.6225","close":"0.622","value":"0.622","low":"0.622","high":"0.6225","ts":"1773576000"},{"volume":"90000","open":"0.622","close":"0.6225","value":"0.6225","low":"0.622","high":"0.6225","ts":"1773579600"},{"volume":"29000","open":"0.6225","close":"0.622","value":"0.622","low":"0.622","high":"0.6225","ts":"1773583200"},{"volume":"18000","open":"0.6225","close":"0.622","value":"0.622","low":"0.622","high":"0.6225","ts":"1773586800"},{"volume":"1000","open":"0.6235","close":"0.6235","value":"0.6235","low":"0.6235","high":"0.6235","ts":"1773633600"},{"volume":"37000","open":"0.6225","close":"0.622","value":"0.622","low":"0.622","high":"0.6225","ts":"1773637200"},{"volume":"1000","open":"0.6245","close":"0.6245","value":"0.6245","low":"0.6245","high":"0.6245","ts":"1773640800"},{"volume":"1000","open":"0.6235","close":"0.6235","value":"0.6235","low":"0.6235","high":"0.6235","ts":"1773644400"},{"volume":"2000","open":"0.6235","close":"0.6235","value":"0.6235","low":"0.6235","high":"0.6235","ts":"1773648000"},{"volume":"33000","open":"0.6225","close":"0.6225","value":"0.6225","low":"0.6225","high":"0.6225","ts":"1773651600"},{"volume":"1000","open":"0.6225","close":"0.6225","value":"0.6225","low":"0.6225","high":"0.6225","ts":"1773655200"},{"volume":"1000","open":"0.6215","close":"0.6215","value":"0.6215","low":"0.6215","high":"0.6215","ts":"1773658800"},{"volume":"10000","open":"0.623","close":"0.623","value":"0.623","low":"0.623","high":"0.623","ts":"1773662400"},{"volume":"1000","open":"0.6215","close":"0.6215","value":"0.6215","low":"0.6215","high":"0.6215","ts":"1773666000"},{"volume":"53000","open":"0.6215","close":"0.6225","value":"0.6225","low":"0.621","high":"0.623","ts":"1773669600"},{"volume":"189000","open":"0.621","close":"0.6225","value":"0.6225","low":"0.621","high":"0.6225","ts":"1773673200"},{"volume":"371000","open":"0.622","close":"0.6205","value":"0.6205","low":"0.6205","high":"0.622","ts":"1773676800"},{"volume":"452000","open":"0.621","close":"0.6225","value":"0.6225","low":"0.621","high":"0.6225","ts":"1773680400"},{"volume":"181000","open":"0.622","close":"0.6205","value":"0.6205","low":"0.6205","high":"0.6225","ts":"1773684000"},{"volume":"2000","open":"0.6205","close":"0.6205","value":"0.6205","low":"0.6205","high":"0.6205","ts":"1773687600"},{"volume":"225000","open":"0.622","close":"0.62","value":"0.62","low":"0.62","high":"0.622","ts":"1773691200"},{"volume":"14000","open":"0.623","close":"0.6205","value":"0.6205","low":"0.6205","high":"0.623","ts":"1773720000"},{"volume":"7000","open":"0.6205","close":"0.62","value":"0.62","low":"0.62","high":"0.6205","ts":"1773723600"},{"volume":"651000","open":"0.62","close":"0.6175","value":"0.6175","low":"0.615","high":"0.6205","ts":"1773727200"},{"volume":"483000","open":"0.6175","close":"0.619","value":"0.619","low":"0.616","high":"0.62","ts":"1773730800"},{"volume":"246000","open":"0.619","close":"0.6185","value":"0.6185","low":"0.6185","high":"0.62","ts":"1773734400"},{"volume":"24000","open":"0.6185","close":"0.6185","value":"0.6185","low":"0.6185","high":"0.62","ts":"1773738000"},{"volume":"326000","open":"0.6195","close":"0.6165","value":"0.6165","low":"0.6165","high":"0.6195","ts":"1773741600"},{"volume":"25000","open":"0.619","close":"0.619","value":"0.619","low":"0.619","high":"0.62","ts":"1773745200"},{"volume":"38000","open":"0.619","close":"0.6185","value":"0.6185","low":"0.6185","high":"0.619","ts":"1773748800"},{"volume":"72000","open":"0.6185","close":"0.617","value":"0.617","low":"0.617","high":"0.619","ts":"1773752400"},{"volume":"277000","open":"0.6175","close":"0.617","value":"0.617","low":"0.617","high":"0.6185","ts":"1773756000"},{"volume":"15000","open":"0.6175","close":"0.6175","value":"0.6175","low":"0.617","high":"0.6175","ts":"1773759600"},{"volume":"3000","open":"0.617","close":"0.6175","value":"0.6175","low":"0.617","high":"0.6175","ts":"1773763200"},{"volume":"45000","open":"0.617","close":"0.6165","value":"0.6165","low":"0.6165","high":"0.6175","ts":"1773766800"},{"volume":"143000","open":"0.6175","close":"0.6175","value":"0.6175","low":"0.617","high":"0.6175","ts":"1773770400"},{"volume":"482000","open":"0.6175","close":"0.617","value":"0.617","low":"0.615","high":"0.6175","ts":"1773774000"},{"volume":"25000","open":"0.617","close":"0.617","value":"0.617","low":"0.6155","high":"0.617","ts":"1773777600"},{"volume":"34000","open":"0.6175","close":"0.619","value":"0.619","low":"0.6175","high":"0.62","ts":"1773806400"},{"volume":"2000","open":"0.6185","close":"0.6185","value":"0.6185","low":"0.6185","high":"0.6185","ts":"1773810000"},{"volume":"18000","open":"0.618","close":"0.6175","value":"0.6175","low":"0.6175","high":"0.618","ts":"1773813600"},{"volume":"295000","open":"0.617","close":"0.618","value":"0.618","low":"0.617","high":"0.618","ts":"1773817200"},{"volume":"429000","open":"0.618","close":"0.6185","value":"0.6185","low":"0.618","high":"0.619","ts":"1773820800"},{"volume":"231000","open":"0.6195","close":"0.618","value":"0.618","low":"0.618","high":"0.6195","ts":"1773824400"},{"volume":"313000","open":"0.6195","close":"0.618","value":"0.618","low":"0.618","high":"0.6195","ts":"1773828000"},{"volume":"37000","open":"0.6175","close":"0.618","value":"0.618","low":"0.6175","high":"0.618","ts":"1773831600"},{"volume":"84000","open":"0.618","close":"0.618","value":"0.618","low":"0.6175","high":"0.619","ts":"1773835200"},{"volume":"216000","open":"0.6175","close":"0.6165","value":"0.6165","low":"0.6165","high":"0.618","ts":"1773838800"},{"volume":"20000","open":"0.618","close":"0.617","value":"0.617","low":"0.617","high":"0.6185","ts":"1773842400"},{"volume":"281000","open":"0.6185","close":"0.6185","value":"0.6185","low":"0.617","high":"0.62","ts":"1773846000"},{"volume":"3000","open":"0.6185","close":"0.62","value":"0.62","low":"0.6185","high":"0.62","ts":"1773849600"},{"volume":"342000","open":"0.6205","close":"0.6175","value":"0.6175","low":"0.6175","high":"0.621","ts":"1773853200"},{"volume":"18000","open":"0.619","close":"0.619","value":"0.619","low":"0.6185","high":"0.619","ts":"1773856800"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"4556000","open":"0.622","close":"0.625","value":"0.625","low":"0.622","high":"0.6315","ts":"1771189200"},{"volume":"3360000","open":"0.624","close":"0.6175","value":"0.6175","low":"0.61","high":"0.6285","ts":"1771275600"},{"volume":"1601000","open":"0.621","close":"0.6165","value":"0.6165","low":"0.6135","high":"0.622","ts":"1771362000"},{"volume":"1277000","open":"0.6185","close":"0.615","value":"0.615","low":"0.6125","high":"0.6215","ts":"1771448400"},{"volume":"2120000","open":"0.613","close":"0.613","value":"0.613","low":"0.6095","high":"0.618","ts":"1771534800"},{"volume":"666000","open":"0.615","close":"0.6135","value":"0.6135","low":"0.61","high":"0.6155","ts":"1771621200"},{"volume":"112000","open":"0.616","close":"0.6175","value":"0.6175","low":"0.615","high":"0.6175","ts":"1771707600"},{"volume":"292000","open":"0.6165","close":"0.6185","value":"0.6185","low":"0.6155","high":"0.619","ts":"1771794000"},{"volume":"2711000","open":"0.619","close":"0.6125","value":"0.6125","low":"0.608","high":"0.62","ts":"1771880400"},{"volume":"1421000","open":"0.612","close":"0.614","value":"0.614","low":"0.612","high":"0.618","ts":"1771966800"},{"volume":"2267000","open":"0.6155","close":"0.6125","value":"0.6125","low":"0.6105","high":"0.618","ts":"1772053200"},{"volume":"790000","open":"0.613","close":"0.612","value":"0.612","low":"0.611","high":"0.6155","ts":"1772139600"},{"volume":"974000","open":"0.613","close":"0.6105","value":"0.6105","low":"0.6075","high":"0.6135","ts":"1772226000"},{"volume":"856000","open":"0.6095","close":"0.6165","value":"0.6165","low":"0.6095","high":"0.618","ts":"1772312400"},{"volume":"2367000","open":"0.613","close":"0.6135","value":"0.6135","low":"0.6085","high":"0.6175","ts":"1772398800"},{"volume":"2879000","open":"0.6115","close":"0.61","value":"0.61","low":"0.608","high":"0.6155","ts":"1772485200"},{"volume":"1408000","open":"0.6135","close":"0.611","value":"0.611","low":"0.6095","high":"0.614","ts":"1772571600"},{"volume":"9305000","open":"0.6125","close":"0.6195","value":"0.6195","low":"0.61","high":"0.6345","ts":"1772658000"},{"volume":"4859000","open":"0.6195","close":"0.6115","value":"0.6115","low":"0.6115","high":"0.62","ts":"1772744400"},{"volume":"2049000","open":"0.6135","close":"0.6165","value":"0.6165","low":"0.6115","high":"0.624","ts":"1773003600"},{"volume":"3734000","open":"0.614","close":"0.617","value":"0.617","low":"0.614","high":"0.6245","ts":"1773090000"},{"volume":"2888000","open":"0.617","close":"0.6215","value":"0.6215","low":"0.617","high":"0.6265","ts":"1773176400"},{"volume":"5316000","open":"0.6235","close":"0.62","value":"0.62","low":"0.619","high":"0.639","ts":"1773262800"},{"volume":"5415000","open":"0.6195","close":"0.6225","value":"0.6225","low":"0.6185","high":"0.6235","ts":"1773349200"},{"volume":"1013000","open":"0.624","close":"0.623","value":"0.623","low":"0.62","high":"0.625","ts":"1773435600"},{"volume":"246000","open":"0.6245","close":"0.622","value":"0.622","low":"0.622","high":"0.6245","ts":"1773522000"},{"volume":"4302000","open":"0.6225","close":"0.62","value":"0.62","low":"0.62","high":"0.6265","ts":"1773608400"},{"volume":"2876000","open":"0.623","close":"0.617","value":"0.617","low":"0.615","high":"0.623","ts":"1773694800"},{"volume":"2323000","open":"0.6175","close":"0.619","value":"0.619","low":"0.6165","high":"0.621","ts":"1773781200"}]},{"range":"year","tabText":"Год","data":[{"volume":"3596000","open":"0.81","close":"0.806","value":"0.806","low":"0.8","high":"0.82","ts":"1742245200"},{"volume":"20625000","open":"0.815","close":"0.8095","value":"0.8095","low":"0.7945","high":"0.8445","ts":"1742331600"},{"volume":"7331000","open":"0.815","close":"0.802","value":"0.802","low":"0.8","high":"0.82","ts":"1742418000"},{"volume":"8448000","open":"0.802","close":"0.8065","value":"0.8065","low":"0.8","high":"0.825","ts":"1742504400"},{"volume":"5208000","open":"0.814","close":"0.8175","value":"0.8175","low":"0.811","high":"0.834","ts":"1742763600"},{"volume":"7403000","open":"0.819","close":"0.829","value":"0.829","low":"0.8175","high":"0.834","ts":"1742850000"},{"volume":"13043000","open":"0.829","close":"0.811","value":"0.811","low":"0.81","high":"0.85","ts":"1742936400"},{"volume":"6816000","open":"0.818","close":"0.81","value":"0.81","low":"0.808","high":"0.819","ts":"1743022800"},{"volume":"13341000","open":"0.8085","close":"0.7815","value":"0.7815","low":"0.775","high":"0.828","ts":"1743109200"},{"volume":"11459000","open":"0.7815","close":"0.7555","value":"0.7555","low":"0.743","high":"0.8075","ts":"1743368400"},{"volume":"6878000","open":"0.7575","close":"0.7675","value":"0.7675","low":"0.756","high":"0.7745","ts":"1743454800"},{"volume":"3484000","open":"0.763","close":"0.75","value":"0.75","low":"0.744","high":"0.766","ts":"1743541200"},{"volume":"5334000","open":"0.7505","close":"0.723","value":"0.723","low":"0.7205","high":"0.761","ts":"1743627600"},{"volume":"9684000","open":"0.751","close":"0.6905","value":"0.6905","low":"0.6805","high":"0.751","ts":"1743714000"},{"volume":"22387000","open":"0.6905","close":"0.6595","value":"0.6595","low":"0.63","high":"0.706","ts":"1743973200"},{"volume":"4620000","open":"0.669","close":"0.6745","value":"0.6745","low":"0.663","high":"0.684","ts":"1744059600"},{"volume":"3875000","open":"0.674","close":"0.6625","value":"0.6625","low":"0.6505","high":"0.674","ts":"1744146000"},{"volume":"4775000","open":"0.69","close":"0.691","value":"0.691","low":"0.6795","high":"0.7045","ts":"1744232400"},{"volume":"5031000","open":"0.701","close":"0.7255","value":"0.7255","low":"0.701","high":"0.732","ts":"1744318800"},{"volume":"5413000","open":"0.7345","close":"0.7015","value":"0.7015","low":"0.7005","high":"0.741","ts":"1744578000"},{"volume":"5973000","open":"0.7015","close":"0.7115","value":"0.7115","low":"0.7015","high":"0.7395","ts":"1744664400"},{"volume":"2624000","open":"0.7165","close":"0.7095","value":"0.7095","low":"0.7055","high":"0.718","ts":"1744750800"},{"volume":"4917000","open":"0.716","close":"0.7085","value":"0.7085","low":"0.7005","high":"0.729","ts":"1744837200"},{"volume":"3469000","open":"0.714","close":"0.7055","value":"0.7055","low":"0.699","high":"0.7165","ts":"1744923600"},{"volume":"2380000","open":"0.7095","close":"0.7105","value":"0.7105","low":"0.7095","high":"0.7275","ts":"1745182800"},{"volume":"7090000","open":"0.7175","close":"0.711","value":"0.711","low":"0.6985","high":"0.74","ts":"1745269200"},{"volume":"2724000","open":"0.71","close":"0.706","value":"0.706","low":"0.7","high":"0.71","ts":"1745355600"},{"volume":"3528000","open":"0.707","close":"0.7025","value":"0.7025","low":"0.701","high":"0.711","ts":"1745442000"},{"volume":"4269000","open":"0.7115","close":"0.71","value":"0.71","low":"0.7015","high":"0.7125","ts":"1745528400"},{"volume":"19127000","open":"0.728","close":"0.7405","value":"0.7405","low":"0.7165","high":"0.755","ts":"1745787600"},{"volume":"33492000","open":"0.7425","close":"0.7605","value":"0.7605","low":"0.7425","high":"0.815","ts":"1745874000"},{"volume":"10497000","open":"0.7605","close":"0.766","value":"0.766","low":"0.75","high":"0.774","ts":"1745960400"},{"volume":"10395000","open":"0.766","close":"0.77","value":"0.77","low":"0.763","high":"0.779","ts":"1746133200"},{"volume":"33484000","open":"0.7855","close":"0.793","value":"0.793","low":"0.776","high":"0.815","ts":"1746392400"},{"volume":"14712000","open":"0.785","close":"0.802","value":"0.802","low":"0.785","high":"0.809","ts":"1746478800"},{"volume":"23901000","open":"0.802","close":"0.7895","value":"0.7895","low":"0.7725","high":"0.808","ts":"1746565200"},{"volume":"37654000","open":"0.7695","close":"0.761","value":"0.761","low":"0.755","high":"0.782","ts":"1746651600"},{"volume":"31677000","open":"0.7325","close":"0.7135","value":"0.7135","low":"0.71","high":"0.7325","ts":"1746997200"},{"volume":"9134000","open":"0.7075","close":"0.7005","value":"0.7005","low":"0.7","high":"0.7075","ts":"1747083600"},{"volume":"5361000","open":"0.7","close":"0.6995","value":"0.6995","low":"0.697","high":"0.703","ts":"1747170000"},{"volume":"21840000","open":"0.6915","close":"0.672","value":"0.672","low":"0.664","high":"0.6935","ts":"1747256400"},{"volume":"8066000","open":"0.6725","close":"0.67","value":"0.67","low":"0.6605","high":"0.6765","ts":"1747342800"},{"volume":"5289000","open":"0.676","close":"0.6615","value":"0.6615","low":"0.661","high":"0.678","ts":"1747602000"},{"volume":"3856000","open":"0.665","close":"0.652","value":"0.652","low":"0.6515","high":"0.665","ts":"1747688400"},{"volume":"3347000","open":"0.652","close":"0.645","value":"0.645","low":"0.645","high":"0.6525","ts":"1747774800"},{"volume":"4951000","open":"0.645","close":"0.6425","value":"0.6425","low":"0.632","high":"0.647","ts":"1747861200"},{"volume":"3428000","open":"0.6405","close":"0.6415","value":"0.6415","low":"0.637","high":"0.6545","ts":"1747947600"},{"volume":"17610000","open":"0.64","close":"0.5945","value":"0.5945","low":"0.59","high":"0.64","ts":"1748206800"},{"volume":"3635000","open":"0.5985","close":"0.603","value":"0.603","low":"0.598","high":"0.608","ts":"1748293200"},{"volume":"3456000","open":"0.605","close":"0.606","value":"0.606","low":"0.604","high":"0.6145","ts":"1748379600"},{"volume":"1775000","open":"0.6145","close":"0.607","value":"0.607","low":"0.6065","high":"0.618","ts":"1748466000"},{"volume":"1588000","open":"0.607","close":"0.61","value":"0.61","low":"0.606","high":"0.6175","ts":"1748552400"},{"volume":"2970000","open":"0.61","close":"0.6095","value":"0.6095","low":"0.6025","high":"0.6135","ts":"1748811600"},{"volume":"3118000","open":"0.616","close":"0.6145","value":"0.6145","low":"0.611","high":"0.6225","ts":"1748898000"},{"volume":"9857000","open":"0.62","close":"0.628","value":"0.628","low":"0.62","high":"0.6435","ts":"1748984400"},{"volume":"3393000","open":"0.6285","close":"0.641","value":"0.641","low":"0.6285","high":"0.643","ts":"1749070800"},{"volume":"5934000","open":"0.6445","close":"0.6305","value":"0.6305","low":"0.623","high":"0.6495","ts":"1749157200"},{"volume":"4121000","open":"0.625","close":"0.6165","value":"0.6165","low":"0.614","high":"0.6355","ts":"1749416400"},{"volume":"919000","open":"0.6195","close":"0.6175","value":"0.6175","low":"0.617","high":"0.6235","ts":"1749502800"},{"volume":"2215000","open":"0.6215","close":"0.618","value":"0.618","low":"0.615","high":"0.623","ts":"1749589200"},{"volume":"1121000","open":"0.616","close":"0.615","value":"0.615","low":"0.613","high":"0.619","ts":"1749762000"},{"volume":"4112000","open":"0.6075","close":"0.6035","value":"0.6035","low":"0.6005","high":"0.6075","ts":"1750021200"},{"volume":"3037000","open":"0.6035","close":"0.608","value":"0.608","low":"0.6005","high":"0.608","ts":"1750107600"},{"volume":"2516000","open":"0.608","close":"0.604","value":"0.604","low":"0.601","high":"0.6165","ts":"1750194000"},{"volume":"4411000","open":"0.607","close":"0.6115","value":"0.6115","low":"0.605","high":"0.615","ts":"1750280400"},{"volume":"922000","open":"0.6135","close":"0.6055","value":"0.6055","low":"0.6055","high":"0.614","ts":"1750366800"},{"volume":"1424000","open":"0.6055","close":"0.602","value":"0.602","low":"0.6005","high":"0.609","ts":"1750626000"},{"volume":"933000","open":"0.603","close":"0.6025","value":"0.6025","low":"0.6005","high":"0.604","ts":"1750712400"},{"volume":"2292000","open":"0.6025","close":"0.6085","value":"0.6085","low":"0.6005","high":"0.611","ts":"1750798800"},{"volume":"4168000","open":"0.612","close":"0.6155","value":"0.6155","low":"0.607","high":"0.6245","ts":"1750885200"},{"volume":"3153000","open":"0.6165","close":"0.6195","value":"0.6195","low":"0.6125","high":"0.628","ts":"1750971600"},{"volume":"2006000","open":"0.6175","close":"0.6235","value":"0.6235","low":"0.6175","high":"0.625","ts":"1751230800"},{"volume":"4394000","open":"0.6275","close":"0.6365","value":"0.6365","low":"0.62","high":"0.64","ts":"1751317200"},{"volume":"8100000","open":"0.6355","close":"0.615","value":"0.615","low":"0.607","high":"0.6375","ts":"1751403600"},{"volume":"2120000","open":"0.616","close":"0.616","value":"0.616","low":"0.61","high":"0.6215","ts":"1751490000"},{"volume":"1238000","open":"0.614","close":"0.6155","value":"0.6155","low":"0.6085","high":"0.6175","ts":"1751576400"},{"volume":"575000","open":"0.6135","close":"0.611","value":"0.611","low":"0.609","high":"0.615","ts":"1751662800"},{"volume":"650000","open":"0.6095","close":"0.61","value":"0.61","low":"0.6055","high":"0.613","ts":"1751749200"},{"volume":"5188000","open":"0.61","close":"0.6005","value":"0.6005","low":"0.6","high":"0.61","ts":"1751835600"},{"volume":"3423000","open":"0.6015","close":"0.598","value":"0.598","low":"0.5945","high":"0.609","ts":"1751922000"},{"volume":"2381000","open":"0.598","close":"0.5975","value":"0.5975","low":"0.5915","high":"0.601","ts":"1752008400"},{"volume":"918000","open":"0.5985","close":"0.601","value":"0.601","low":"0.5955","high":"0.6055","ts":"1752094800"},{"volume":"4777000","open":"0.601","close":"0.585","value":"0.585","low":"0.585","high":"0.603","ts":"1752181200"},{"volume":"210000","open":"0.59","close":"0.59","value":"0.59","low":"0.5855","high":"0.59","ts":"1752267600"},{"volume":"633000","open":"0.59","close":"0.587","value":"0.587","low":"0.5815","high":"0.59","ts":"1752354000"},{"volume":"14962000","open":"0.586","close":"0.6015","value":"0.6015","low":"0.557","high":"0.604","ts":"1752440400"},{"volume":"3382000","open":"0.601","close":"0.603","value":"0.603","low":"0.596","high":"0.6045","ts":"1752526800"},{"volume":"1992000","open":"0.6055","close":"0.609","value":"0.609","low":"0.6005","high":"0.6095","ts":"1752613200"},{"volume":"2636000","open":"0.609","close":"0.605","value":"0.605","low":"0.603","high":"0.6165","ts":"1752699600"},{"volume":"3758000","open":"0.6055","close":"0.603","value":"0.603","low":"0.59","high":"0.6065","ts":"1752786000"},{"volume":"695000","open":"0.6055","close":"0.6135","value":"0.6135","low":"0.603","high":"0.615","ts":"1752872400"},{"volume":"593000","open":"0.6135","close":"0.611","value":"0.611","low":"0.6075","high":"0.619","ts":"1752958800"},{"volume":"3705000","open":"0.6095","close":"0.613","value":"0.613","low":"0.608","high":"0.6235","ts":"1753045200"},{"volume":"2643000","open":"0.6155","close":"0.6115","value":"0.6115","low":"0.6115","high":"0.622","ts":"1753131600"},{"volume":"2537000","open":"0.6165","close":"0.617","value":"0.617","low":"0.608","high":"0.6195","ts":"1753218000"},{"volume":"3549000","open":"0.621","close":"0.6255","value":"0.6255","low":"0.615","high":"0.628","ts":"1753304400"},{"volume":"43628000","open":"0.6275","close":"0.6635","value":"0.6635","low":"0.62","high":"0.6885","ts":"1753390800"},{"volume":"1201000","open":"0.661","close":"0.6675","value":"0.6675","low":"0.6535","high":"0.6685","ts":"1753477200"},{"volume":"1257000","open":"0.6655","close":"0.68","value":"0.68","low":"0.6635","high":"0.681","ts":"1753563600"},{"volume":"32425000","open":"0.6805","close":"0.667","value":"0.667","low":"0.6335","high":"0.722","ts":"1753650000"},{"volume":"14223000","open":"0.6675","close":"0.679","value":"0.679","low":"0.652","high":"0.7","ts":"1753736400"},{"volume":"9470000","open":"0.6795","close":"0.658","value":"0.658","low":"0.654","high":"0.6795","ts":"1753822800"},{"volume":"3499000","open":"0.6615","close":"0.6545","value":"0.6545","low":"0.647","high":"0.6615","ts":"1753909200"},{"volume":"6425000","open":"0.6575","close":"0.6575","value":"0.6575","low":"0.65","high":"0.6625","ts":"1753995600"},{"volume":"33959000","open":"0.66","close":"0.6985","value":"0.6985","low":"0.6565","high":"0.7295","ts":"1754254800"},{"volume":"11586000","open":"0.698","close":"0.6785","value":"0.6785","low":"0.6685","high":"0.7055","ts":"1754341200"},{"volume":"8167000","open":"0.679","close":"0.6725","value":"0.6725","low":"0.6605","high":"0.6915","ts":"1754427600"},{"volume":"10507000","open":"0.675","close":"0.6715","value":"0.6715","low":"0.6695","high":"0.689","ts":"1754514000"},{"volume":"8720000","open":"0.6715","close":"0.6775","value":"0.6775","low":"0.6705","high":"0.6895","ts":"1754600400"},{"volume":"8651000","open":"0.6805","close":"0.6905","value":"0.6905","low":"0.675","high":"0.6945","ts":"1754859600"},{"volume":"4713000","open":"0.688","close":"0.683","value":"0.683","low":"0.676","high":"0.688","ts":"1754946000"},{"volume":"5758000","open":"0.685","close":"0.6815","value":"0.6815","low":"0.664","high":"0.6895","ts":"1755032400"},{"volume":"2292000","open":"0.6835","close":"0.679","value":"0.679","low":"0.6705","high":"0.6835","ts":"1755118800"},{"volume":"3628000","open":"0.678","close":"0.6765","value":"0.6765","low":"0.673","high":"0.681","ts":"1755205200"},{"volume":"823000","open":"0.672","close":"0.668","value":"0.668","low":"0.6605","high":"0.672","ts":"1755291600"},{"volume":"50000","open":"0.6705","close":"0.6685","value":"0.6685","low":"0.6675","high":"0.671","ts":"1755378000"},{"volume":"2276000","open":"0.67","close":"0.676","value":"0.676","low":"0.663","high":"0.679","ts":"1755464400"},{"volume":"2518000","open":"0.6765","close":"0.68","value":"0.68","low":"0.6735","high":"0.685","ts":"1755550800"},{"volume":"6647000","open":"0.6795","close":"0.683","value":"0.683","low":"0.6715","high":"0.6955","ts":"1755637200"},{"volume":"7094000","open":"0.6835","close":"0.6675","value":"0.6675","low":"0.6655","high":"0.695","ts":"1755723600"},{"volume":"11031000","open":"0.6675","close":"0.6575","value":"0.6575","low":"0.639","high":"0.673","ts":"1755810000"},{"volume":"149000","open":"0.662","close":"0.6595","value":"0.6595","low":"0.6555","high":"0.662","ts":"1755896400"},{"volume":"91000","open":"0.6585","close":"0.656","value":"0.656","low":"0.656","high":"0.659","ts":"1755982800"},{"volume":"2597000","open":"0.6575","close":"0.653","value":"0.653","low":"0.64","high":"0.6575","ts":"1756069200"},{"volume":"2107000","open":"0.6525","close":"0.662","value":"0.662","low":"0.65","high":"0.6675","ts":"1756155600"},{"volume":"5856000","open":"0.665","close":"0.658","value":"0.658","low":"0.6535","high":"0.6755","ts":"1756242000"},{"volume":"8707000","open":"0.658","close":"0.645","value":"0.645","low":"0.637","high":"0.676","ts":"1756328400"},{"volume":"3861000","open":"0.647","close":"0.647","value":"0.647","low":"0.643","high":"0.655","ts":"1756414800"},{"volume":"409000","open":"0.65","close":"0.6455","value":"0.6455","low":"0.6435","high":"0.65","ts":"1756501200"},{"volume":"739000","open":"0.6465","close":"0.6475","value":"0.6475","low":"0.642","high":"0.6515","ts":"1756587600"},{"volume":"1906000","open":"0.6475","close":"0.658","value":"0.658","low":"0.644","high":"0.6615","ts":"1756674000"},{"volume":"4515000","open":"0.656","close":"0.645","value":"0.645","low":"0.63","high":"0.658","ts":"1756760400"},{"volume":"6855000","open":"0.6315","close":"0.64","value":"0.64","low":"0.6285","high":"0.648","ts":"1756846800"},{"volume":"972000","open":"0.641","close":"0.6395","value":"0.6395","low":"0.6345","high":"0.6415","ts":"1756933200"},{"volume":"1711000","open":"0.6395","close":"0.642","value":"0.642","low":"0.6365","high":"0.643","ts":"1757019600"},{"volume":"317000","open":"0.6395","close":"0.643","value":"0.643","low":"0.6365","high":"0.643","ts":"1757106000"},{"volume":"506000","open":"0.6415","close":"0.646","value":"0.646","low":"0.6415","high":"0.646","ts":"1757192400"},{"volume":"2541000","open":"0.6435","close":"0.6455","value":"0.6455","low":"0.637","high":"0.652","ts":"1757278800"},{"volume":"2450000","open":"0.646","close":"0.647","value":"0.647","low":"0.645","high":"0.6555","ts":"1757365200"},{"volume":"3525000","open":"0.649","close":"0.637","value":"0.637","low":"0.6325","high":"0.649","ts":"1757451600"},{"volume":"3476000","open":"0.638","close":"0.6295","value":"0.6295","low":"0.6225","high":"0.639","ts":"1757538000"},{"volume":"3913000","open":"0.628","close":"0.6245","value":"0.6245","low":"0.62","high":"0.6335","ts":"1757624400"},{"volume":"806000","open":"0.6255","close":"0.623","value":"0.623","low":"0.6175","high":"0.6255","ts":"1757710800"},{"volume":"115000","open":"0.623","close":"0.624","value":"0.624","low":"0.621","high":"0.624","ts":"1757797200"},{"volume":"1900000","open":"0.625","close":"0.6215","value":"0.6215","low":"0.619","high":"0.629","ts":"1757883600"},{"volume":"1672000","open":"0.6215","close":"0.6275","value":"0.6275","low":"0.6205","high":"0.631","ts":"1757970000"},{"volume":"2633000","open":"0.627","close":"0.625","value":"0.625","low":"0.618","high":"0.6335","ts":"1758056400"},{"volume":"2780000","open":"0.629","close":"0.6145","value":"0.6145","low":"0.61","high":"0.6295","ts":"1758142800"},{"volume":"2520000","open":"0.62","close":"0.61","value":"0.61","low":"0.6","high":"0.62","ts":"1758229200"},{"volume":"5232000","open":"0.6135","close":"0.605","value":"0.605","low":"0.59","high":"0.6185","ts":"1758488400"},{"volume":"4299000","open":"0.6075","close":"0.602","value":"0.602","low":"0.601","high":"0.618","ts":"1758574800"},{"volume":"2511000","open":"0.61","close":"0.6065","value":"0.6065","low":"0.5905","high":"0.6105","ts":"1758661200"},{"volume":"2957000","open":"0.607","close":"0.606","value":"0.606","low":"0.601","high":"0.616","ts":"1758747600"},{"volume":"4358000","open":"0.6015","close":"0.604","value":"0.604","low":"0.595","high":"0.614","ts":"1758834000"},{"volume":"817000","open":"0.604","close":"0.598","value":"0.598","low":"0.594","high":"0.604","ts":"1758920400"},{"volume":"437000","open":"0.5995","close":"0.5975","value":"0.5975","low":"0.5935","high":"0.5995","ts":"1759006800"},{"volume":"3847000","open":"0.601","close":"0.596","value":"0.596","low":"0.5915","high":"0.607","ts":"1759093200"},{"volume":"4375000","open":"0.592","close":"0.599","value":"0.599","low":"0.589","high":"0.6035","ts":"1759179600"},{"volume":"7503000","open":"0.6005","close":"0.58","value":"0.58","low":"0.57","high":"0.6005","ts":"1759266000"},{"volume":"10717000","open":"0.582","close":"0.563","value":"0.563","low":"0.5585","high":"0.582","ts":"1759352400"},{"volume":"5356000","open":"0.565","close":"0.5535","value":"0.5535","low":"0.5505","high":"0.569","ts":"1759438800"},{"volume":"721000","open":"0.5545","close":"0.558","value":"0.558","low":"0.55","high":"0.558","ts":"1759525200"},{"volume":"319000","open":"0.56","close":"0.562","value":"0.562","low":"0.5575","high":"0.569","ts":"1759611600"},{"volume":"6663000","open":"0.57","close":"0.5545","value":"0.5545","low":"0.55","high":"0.57","ts":"1759698000"},{"volume":"3033000","open":"0.5615","close":"0.566","value":"0.566","low":"0.5535","high":"0.574","ts":"1759784400"},{"volume":"4372000","open":"0.5675","close":"0.562","value":"0.562","low":"0.5525","high":"0.5715","ts":"1759870800"},{"volume":"1977000","open":"0.558","close":"0.5685","value":"0.5685","low":"0.556","high":"0.5795","ts":"1759957200"},{"volume":"1606000","open":"0.577","close":"0.569","value":"0.569","low":"0.563","high":"0.577","ts":"1760043600"},{"volume":"2363000","open":"0.565","close":"0.5605","value":"0.5605","low":"0.552","high":"0.5675","ts":"1760130000"},{"volume":"274000","open":"0.5705","close":"0.564","value":"0.564","low":"0.5605","high":"0.5705","ts":"1760216400"},{"volume":"4416000","open":"0.568","close":"0.559","value":"0.559","low":"0.551","high":"0.569","ts":"1760302800"},{"volume":"3038000","open":"0.562","close":"0.5505","value":"0.5505","low":"0.5455","high":"0.562","ts":"1760389200"},{"volume":"11738000","open":"0.558","close":"0.5295","value":"0.5295","low":"0.5255","high":"0.558","ts":"1760475600"},{"volume":"7912000","open":"0.5395","close":"0.551","value":"0.551","low":"0.527","high":"0.5545","ts":"1760562000"},{"volume":"5833000","open":"0.555","close":"0.5485","value":"0.5485","low":"0.5445","high":"0.5665","ts":"1760648400"},{"volume":"2140000","open":"0.559","close":"0.5655","value":"0.5655","low":"0.556","high":"0.5655","ts":"1760734800"},{"volume":"623000","open":"0.5655","close":"0.56","value":"0.56","low":"0.5575","high":"0.5655","ts":"1760821200"},{"volume":"6503000","open":"0.566","close":"0.578","value":"0.578","low":"0.558","high":"0.5865","ts":"1760907600"},{"volume":"6982000","open":"0.5775","close":"0.5575","value":"0.5575","low":"0.5505","high":"0.5815","ts":"1760994000"},{"volume":"56404000","open":"0.562","close":"0.612","value":"0.612","low":"0.552","high":"0.6445","ts":"1761080400"},{"volume":"5507000","open":"0.605","close":"0.593","value":"0.593","low":"0.5825","high":"0.6125","ts":"1761166800"},{"volume":"4330000","open":"0.605","close":"0.579","value":"0.579","low":"0.57","high":"0.6095","ts":"1761253200"},{"volume":"12257240","open":"0.5775","close":"0.554","value":"0.554","low":"0.5405","high":"0.593","ts":"1761512400"},{"volume":"3557000","open":"0.5535","close":"0.5635","value":"0.5635","low":"0.541","high":"0.574","ts":"1761598800"},{"volume":"7321000","open":"0.559","close":"0.576","value":"0.576","low":"0.559","high":"0.598","ts":"1761685200"},{"volume":"5767000","open":"0.577","close":"0.571","value":"0.571","low":"0.562","high":"0.578","ts":"1761771600"},{"volume":"10383000","open":"0.577","close":"0.55","value":"0.55","low":"0.5435","high":"0.5825","ts":"1761858000"},{"volume":"3308000","open":"0.56","close":"0.563","value":"0.563","low":"0.5525","high":"0.5745","ts":"1761944400"},{"volume":"4518000","open":"0.5625","close":"0.572","value":"0.572","low":"0.554","high":"0.5815","ts":"1762117200"},{"volume":"2433000","open":"0.5735","close":"0.569","value":"0.569","low":"0.5655","high":"0.5775","ts":"1762290000"},{"volume":"1385000","open":"0.573","close":"0.569","value":"0.569","low":"0.5655","high":"0.575","ts":"1762376400"},{"volume":"5601000","open":"0.566","close":"0.5695","value":"0.5695","low":"0.566","high":"0.587","ts":"1762462800"},{"volume":"55000","open":"0.5735","close":"0.572","value":"0.572","low":"0.5715","high":"0.5745","ts":"1762549200"},{"volume":"184000","open":"0.573","close":"0.5715","value":"0.5715","low":"0.5715","high":"0.5765","ts":"1762635600"},{"volume":"1759000","open":"0.5755","close":"0.5735","value":"0.5735","low":"0.5695","high":"0.577","ts":"1762722000"},{"volume":"4063000","open":"0.5745","close":"0.5725","value":"0.5725","low":"0.564","high":"0.5785","ts":"1762808400"},{"volume":"3121000","open":"0.5715","close":"0.5735","value":"0.5735","low":"0.565","high":"0.5745","ts":"1762894800"},{"volume":"1953000","open":"0.5735","close":"0.5735","value":"0.5735","low":"0.568","high":"0.5745","ts":"1762981200"},{"volume":"3098000","open":"0.5735","close":"0.5735","value":"0.5735","low":"0.57","high":"0.5795","ts":"1763067600"},{"volume":"1239000","open":"0.5735","close":"0.573","value":"0.573","low":"0.573","high":"0.5835","ts":"1763154000"},{"volume":"729000","open":"0.576","close":"0.5795","value":"0.5795","low":"0.575","high":"0.583","ts":"1763240400"},{"volume":"6035000","open":"0.5815","close":"0.5975","value":"0.5975","low":"0.5725","high":"0.611","ts":"1763326800"},{"volume":"3977000","open":"0.5995","close":"0.585","value":"0.585","low":"0.5755","high":"0.6025","ts":"1763413200"},{"volume":"4067000","open":"0.587","close":"0.587","value":"0.587","low":"0.581","high":"0.5995","ts":"1763499600"},{"volume":"2861000","open":"0.5915","close":"0.5915","value":"0.5915","low":"0.5815","high":"0.5945","ts":"1763586000"},{"volume":"2753000","open":"0.5895","close":"0.5875","value":"0.5875","low":"0.5845","high":"0.5945","ts":"1763672400"},{"volume":"3586000","open":"0.5895","close":"0.597","value":"0.597","low":"0.5895","high":"0.605","ts":"1763931600"},{"volume":"8521000","open":"0.5965","close":"0.5955","value":"0.5955","low":"0.59","high":"0.61","ts":"1764018000"},{"volume":"2209000","open":"0.5975","close":"0.589","value":"0.589","low":"0.5835","high":"0.599","ts":"1764104400"},{"volume":"5177000","open":"0.5915","close":"0.568","value":"0.568","low":"0.568","high":"0.592","ts":"1764190800"},{"volume":"4164000","open":"0.568","close":"0.578","value":"0.578","low":"0.568","high":"0.583","ts":"1764277200"},{"volume":"1029000","open":"0.5845","close":"0.5855","value":"0.5855","low":"0.583","high":"0.5915","ts":"1764363600"},{"volume":"1049000","open":"0.5855","close":"0.5875","value":"0.5875","low":"0.583","high":"0.589","ts":"1764450000"},{"volume":"2983000","open":"0.586","close":"0.584","value":"0.584","low":"0.582","high":"0.5875","ts":"1764536400"},{"volume":"2911000","open":"0.5835","close":"0.5865","value":"0.5865","low":"0.5805","high":"0.587","ts":"1764622800"},{"volume":"2087000","open":"0.5845","close":"0.5835","value":"0.5835","low":"0.581","high":"0.588","ts":"1764709200"},{"volume":"2185000","open":"0.5855","close":"0.5865","value":"0.5865","low":"0.5805","high":"0.59","ts":"1764795600"},{"volume":"2420000","open":"0.5895","close":"0.5985","value":"0.5985","low":"0.588","high":"0.6","ts":"1764882000"},{"volume":"4404000","open":"0.598","close":"0.5935","value":"0.5935","low":"0.5915","high":"0.605","ts":"1765141200"},{"volume":"2931000","open":"0.593","close":"0.5995","value":"0.5995","low":"0.5845","high":"0.6","ts":"1765227600"},{"volume":"5208000","open":"0.598","close":"0.599","value":"0.599","low":"0.5975","high":"0.606","ts":"1765314000"},{"volume":"7791000","open":"0.599","close":"0.6115","value":"0.6115","low":"0.5975","high":"0.6235","ts":"1765400400"},{"volume":"7375000","open":"0.61","close":"0.616","value":"0.616","low":"0.61","high":"0.6295","ts":"1765486800"},{"volume":"83000","open":"0.62","close":"0.617","value":"0.617","low":"0.617","high":"0.6205","ts":"1765573200"},{"volume":"212000","open":"0.618","close":"0.618","value":"0.618","low":"0.618","high":"0.621","ts":"1765659600"},{"volume":"6928000","open":"0.623","close":"0.613","value":"0.613","low":"0.6085","high":"0.6285","ts":"1765746000"},{"volume":"7564000","open":"0.6105","close":"0.6105","value":"0.6105","low":"0.6","high":"0.6175","ts":"1765832400"},{"volume":"3366000","open":"0.612","close":"0.61","value":"0.61","low":"0.605","high":"0.6155","ts":"1765918800"},{"volume":"17319000","open":"0.6255","close":"0.636","value":"0.636","low":"0.625","high":"0.646","ts":"1766005200"},{"volume":"8419000","open":"0.63","close":"0.624","value":"0.624","low":"0.6035","high":"0.639","ts":"1766091600"},{"volume":"189000","open":"0.6285","close":"0.625","value":"0.625","low":"0.6235","high":"0.6295","ts":"1766178000"},{"volume":"250000","open":"0.6295","close":"0.6265","value":"0.6265","low":"0.6255","high":"0.6295","ts":"1766264400"},{"volume":"13290000","open":"0.629","close":"0.603","value":"0.603","low":"0.592","high":"0.6295","ts":"1766350800"},{"volume":"6956000","open":"0.602","close":"0.6035","value":"0.6035","low":"0.59","high":"0.605","ts":"1766437200"},{"volume":"2316000","open":"0.602","close":"0.5985","value":"0.5985","low":"0.598","high":"0.606","ts":"1766523600"},{"volume":"2589000","open":"0.605","close":"0.6","value":"0.6","low":"0.5955","high":"0.605","ts":"1766610000"},{"volume":"3614000","open":"0.6005","close":"0.605","value":"0.605","low":"0.5995","high":"0.608","ts":"1766696400"},{"volume":"245000","open":"0.605","close":"0.606","value":"0.606","low":"0.6035","high":"0.6075","ts":"1766782800"},{"volume":"262000","open":"0.6045","close":"0.604","value":"0.604","low":"0.6015","high":"0.6055","ts":"1766869200"},{"volume":"4618000","open":"0.6085","close":"0.6005","value":"0.6005","low":"0.5985","high":"0.613","ts":"1766955600"},{"volume":"8813000","open":"0.6065","close":"0.6005","value":"0.6005","low":"0.6005","high":"0.6285","ts":"1767042000"},{"volume":"1745000","open":"0.6035","close":"0.6","value":"0.6","low":"0.596","high":"0.604","ts":"1767560400"},{"volume":"4000000","open":"0.6005","close":"0.615","value":"0.615","low":"0.6005","high":"0.624","ts":"1767646800"},{"volume":"2038000","open":"0.6095","close":"0.6105","value":"0.6105","low":"0.607","high":"0.613","ts":"1767819600"},{"volume":"2363000","open":"0.609","close":"0.6135","value":"0.6135","low":"0.609","high":"0.6155","ts":"1767906000"},{"volume":"5588000","open":"0.6125","close":"0.6155","value":"0.6155","low":"0.6105","high":"0.6295","ts":"1768165200"},{"volume":"5526000","open":"0.6215","close":"0.608","value":"0.608","low":"0.6","high":"0.623","ts":"1768251600"},{"volume":"3005000","open":"0.61","close":"0.6035","value":"0.6035","low":"0.602","high":"0.6115","ts":"1768338000"},{"volume":"2979000","open":"0.6055","close":"0.6065","value":"0.6065","low":"0.601","high":"0.6095","ts":"1768424400"},{"volume":"5367000","open":"0.609","close":"0.6085","value":"0.6085","low":"0.6045","high":"0.619","ts":"1768510800"},{"volume":"259000","open":"0.6125","close":"0.612","value":"0.612","low":"0.6095","high":"0.6125","ts":"1768597200"},{"volume":"91000","open":"0.612","close":"0.612","value":"0.612","low":"0.6105","high":"0.6135","ts":"1768683600"},{"volume":"4972000","open":"0.612","close":"0.6145","value":"0.6145","low":"0.6095","high":"0.622","ts":"1768770000"},{"volume":"3173000","open":"0.6175","close":"0.612","value":"0.612","low":"0.61","high":"0.6175","ts":"1768856400"},{"volume":"12673000","open":"0.612","close":"0.619","value":"0.619","low":"0.612","high":"0.6355","ts":"1768942800"},{"volume":"5576000","open":"0.62","close":"0.6285","value":"0.6285","low":"0.62","high":"0.6315","ts":"1769029200"},{"volume":"4514000","open":"0.629","close":"0.634","value":"0.634","low":"0.6275","high":"0.635","ts":"1769115600"},{"volume":"1166000","open":"0.6345","close":"0.6355","value":"0.6355","low":"0.633","high":"0.6395","ts":"1769202000"},{"volume":"1229000","open":"0.6385","close":"0.6345","value":"0.6345","low":"0.6335","high":"0.6385","ts":"1769288400"},{"volume":"9061000","open":"0.6385","close":"0.6275","value":"0.6275","low":"0.6245","high":"0.6435","ts":"1769374800"},{"volume":"3866000","open":"0.6275","close":"0.6305","value":"0.6305","low":"0.625","high":"0.6345","ts":"1769461200"},{"volume":"6140000","open":"0.6335","close":"0.6215","value":"0.6215","low":"0.618","high":"0.638","ts":"1769547600"},{"volume":"4661000","open":"0.6235","close":"0.626","value":"0.626","low":"0.6195","high":"0.6325","ts":"1769634000"},{"volume":"3232000","open":"0.6295","close":"0.6165","value":"0.6165","low":"0.616","high":"0.6295","ts":"1769720400"},{"volume":"975000","open":"0.6175","close":"0.619","value":"0.619","low":"0.617","high":"0.6235","ts":"1769806800"},{"volume":"175000","open":"0.6215","close":"0.6225","value":"0.6225","low":"0.6195","high":"0.623","ts":"1769893200"},{"volume":"3175000","open":"0.624","close":"0.6185","value":"0.6185","low":"0.6185","high":"0.626","ts":"1769979600"},{"volume":"2966000","open":"0.6215","close":"0.6255","value":"0.6255","low":"0.619","high":"0.629","ts":"1770066000"},{"volume":"6542000","open":"0.627","close":"0.613","value":"0.613","low":"0.6125","high":"0.6375","ts":"1770152400"},{"volume":"2298000","open":"0.6135","close":"0.619","value":"0.619","low":"0.6135","high":"0.621","ts":"1770238800"},{"volume":"2272000","open":"0.618","close":"0.6175","value":"0.6175","low":"0.6165","high":"0.621","ts":"1770325200"},{"volume":"405000","open":"0.6175","close":"0.62","value":"0.62","low":"0.617","high":"0.6215","ts":"1770411600"},{"volume":"606000","open":"0.6205","close":"0.619","value":"0.619","low":"0.617","high":"0.6205","ts":"1770498000"},{"volume":"4143000","open":"0.6175","close":"0.613","value":"0.613","low":"0.6095","high":"0.6195","ts":"1770584400"},{"volume":"2026000","open":"0.614","close":"0.61","value":"0.61","low":"0.6065","high":"0.616","ts":"1770670800"},{"volume":"1425000","open":"0.613","close":"0.6135","value":"0.6135","low":"0.61","high":"0.615","ts":"1770757200"},{"volume":"1635000","open":"0.615","close":"0.6155","value":"0.6155","low":"0.613","high":"0.617","ts":"1770843600"},{"volume":"15398000","open":"0.616","close":"0.6255","value":"0.6255","low":"0.613","high":"0.64","ts":"1770930000"},{"volume":"4556000","open":"0.622","close":"0.625","value":"0.625","low":"0.622","high":"0.6315","ts":"1771189200"},{"volume":"3360000","open":"0.624","close":"0.6175","value":"0.6175","low":"0.61","high":"0.6285","ts":"1771275600"},{"volume":"1601000","open":"0.621","close":"0.6165","value":"0.6165","low":"0.6135","high":"0.622","ts":"1771362000"},{"volume":"1277000","open":"0.6185","close":"0.615","value":"0.615","low":"0.6125","high":"0.6215","ts":"1771448400"},{"volume":"2120000","open":"0.613","close":"0.613","value":"0.613","low":"0.6095","high":"0.618","ts":"1771534800"},{"volume":"666000","open":"0.615","close":"0.6135","value":"0.6135","low":"0.61","high":"0.6155","ts":"1771621200"},{"volume":"112000","open":"0.616","close":"0.6175","value":"0.6175","low":"0.615","high":"0.6175","ts":"1771707600"},{"volume":"292000","open":"0.6165","close":"0.6185","value":"0.6185","low":"0.6155","high":"0.619","ts":"1771794000"},{"volume":"2711000","open":"0.619","close":"0.6125","value":"0.6125","low":"0.608","high":"0.62","ts":"1771880400"},{"volume":"1421000","open":"0.612","close":"0.614","value":"0.614","low":"0.612","high":"0.618","ts":"1771966800"},{"volume":"2267000","open":"0.6155","close":"0.6125","value":"0.6125","low":"0.6105","high":"0.618","ts":"1772053200"},{"volume":"790000","open":"0.613","close":"0.612","value":"0.612","low":"0.611","high":"0.6155","ts":"1772139600"},{"volume":"974000","open":"0.613","close":"0.6105","value":"0.6105","low":"0.6075","high":"0.6135","ts":"1772226000"},{"volume":"856000","open":"0.6095","close":"0.6165","value":"0.6165","low":"0.6095","high":"0.618","ts":"1772312400"},{"volume":"2367000","open":"0.613","close":"0.6135","value":"0.6135","low":"0.6085","high":"0.6175","ts":"1772398800"},{"volume":"2879000","open":"0.6115","close":"0.61","value":"0.61","low":"0.608","high":"0.6155","ts":"1772485200"},{"volume":"1408000","open":"0.6135","close":"0.611","value":"0.611","low":"0.6095","high":"0.614","ts":"1772571600"},{"volume":"9305000","open":"0.6125","close":"0.6195","value":"0.6195","low":"0.61","high":"0.6345","ts":"1772658000"},{"volume":"4859000","open":"0.6195","close":"0.6115","value":"0.6115","low":"0.6115","high":"0.62","ts":"1772744400"},{"volume":"2049000","open":"0.6135","close":"0.6165","value":"0.6165","low":"0.6115","high":"0.624","ts":"1773003600"},{"volume":"3734000","open":"0.614","close":"0.617","value":"0.617","low":"0.614","high":"0.6245","ts":"1773090000"},{"volume":"2888000","open":"0.617","close":"0.6215","value":"0.6215","low":"0.617","high":"0.6265","ts":"1773176400"},{"volume":"5316000","open":"0.6235","close":"0.62","value":"0.62","low":"0.619","high":"0.639","ts":"1773262800"},{"volume":"5415000","open":"0.6195","close":"0.6225","value":"0.6225","low":"0.6185","high":"0.6235","ts":"1773349200"},{"volume":"1013000","open":"0.624","close":"0.623","value":"0.623","low":"0.62","high":"0.625","ts":"1773435600"},{"volume":"246000","open":"0.6245","close":"0.622","value":"0.622","low":"0.622","high":"0.6245","ts":"1773522000"},{"volume":"4302000","open":"0.6225","close":"0.62","value":"0.62","low":"0.62","high":"0.6265","ts":"1773608400"},{"volume":"2876000","open":"0.623","close":"0.617","value":"0.617","low":"0.615","high":"0.623","ts":"1773694800"},{"volume":"2323000","open":"0.6175","close":"0.619","value":"0.619","low":"0.6165","high":"0.621","ts":"1773781200"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"0.167","ts":"1341187200"},{"value":"0.1725","ts":"1344200400"},{"value":"0.18462","ts":"1346706000"},{"value":"0.18","ts":"1349211600"},{"value":"0.18","ts":"1352246400"},{"value":"0.17477","ts":"1354482000"},{"value":"0.17548","ts":"1357678800"},{"value":"0.17672","ts":"1359849600"},{"value":"0.1755","ts":"1362355200"},{"value":"0.15508","ts":"1364947200"},{"value":"0.1515","ts":"1367798400"},{"value":"0.14908","ts":"1370206800"},{"value":"0.1529","ts":"1372809600"},{"value":"0.153","ts":"1375574400"},{"value":"0.1485","ts":"1378252800"},{"value":"0.1415","ts":"1381266000"},{"value":"0.13999","ts":"1383523200"},{"value":"0.1435","ts":"1386028800"},{"value":"0.14964","ts":"1389139200"},{"value":"0.151","ts":"1391374800"},{"value":"0.1511","ts":"1393966800"},{"value":"0.15449","ts":"1396818000"},{"value":"0.15","ts":"1399248000"},{"value":"0.152","ts":"1401840000"},{"value":"0.154","ts":"1404766800"},{"value":"0.15052","ts":"1407283200"},{"value":"0.1591","ts":"1410210000"},{"value":"0.1515","ts":"1412121600"},{"value":"0.15","ts":"1415221200"},{"value":"0.1515","ts":"1417564800"},{"value":"0.14","ts":"1420405200"},{"value":"0.15","ts":"1422835200"},{"value":"0.154","ts":"1425330000"},{"value":"0.141","ts":"1428364800"},{"value":"0.1395","ts":"1430773200"},{"value":"0.1155","ts":"1433808000"},{"value":"0.1175","ts":"1435708800"},{"value":"0.117","ts":"1438473600"},{"value":"0.131","ts":"1441756800"},{"value":"0.1265","ts":"1444078800"},{"value":"0.137","ts":"1447027200"},{"value":"0.1475","ts":"1449532800"},{"value":"0.142","ts":"1451779200"},{"value":"0.1495","ts":"1454457600"},{"value":"0.14","ts":"1456779600"},{"value":"0.148","ts":"1459814400"},{"value":"0.144","ts":"1462752000"},{"value":"0.1405","ts":"1465257600"},{"value":"0.137","ts":"1467579600"},{"value":"0.147","ts":"1470171600"},{"value":"0.151","ts":"1473120000"},{"value":"0.15","ts":"1475625600"},{"value":"0.151","ts":"1477947600"},{"value":"0.153","ts":"1480982400"},{"value":"0.156","ts":"1483574400"},{"value":"0.167","ts":"1486252800"},{"value":"0.161","ts":"1488931200"},{"value":"0.1615","ts":"1491166800"},{"value":"0.164","ts":"1493845200"},{"value":"0.15","ts":"1496782800"},{"value":"0.145","ts":"1499126400"},{"value":"0.147","ts":"1502064000"},{"value":"0.1435","ts":"1504731600"},{"value":"0.1475","ts":"1506891600"},{"value":"0.147","ts":"1509570000"},{"value":"0.147","ts":"1512507600"},{"value":"0.145","ts":"1514937600"},{"value":"0.159","ts":"1517702400"},{"value":"0.1535","ts":"1519938000"},{"value":"0.1945","ts":"1522702800"},{"value":"0.2185","ts":"1525208400"},{"value":"0.1685","ts":"1528156800"},{"value":"0.1745","ts":"1530478800"},{"value":"0.1775","ts":"1533081600"},{"value":"0.163","ts":"1535846400"},{"value":"0.1735","ts":"1538514000"},{"value":"0.1748","ts":"1541635200"},{"value":"0.1808","ts":"1543968000"},{"value":"0.1786","ts":"1546473600"},{"value":"0.2082","ts":"1549324800"},{"value":"0.2024","ts":"1551657600"},{"value":"0.2146","ts":"1554076800"},{"value":"0.226","ts":"1556755200"},{"value":"0.1715","ts":"1559595600"},{"value":"0.193","ts":"1562187600"},{"value":"0.185","ts":"1565136000"},{"value":"0.182","ts":"1567371600"},{"value":"0.193","ts":"1569877200"},{"value":"0.198","ts":"1572912000"},{"value":"0.204","ts":"1575417600"},{"value":"0.265","ts":"1578441600"},{"value":"0.311","ts":"1580677200"},{"value":"0.2855","ts":"1583269200"},{"value":"0.292","ts":"1586379600"},{"value":"0.3265","ts":"1589230800"},{"value":"0.2925","ts":"1590958800"},{"value":"0.2825","ts":"1593723600"},{"value":"0.3025","ts":"1596402000"},{"value":"0.319","ts":"1598907600"},{"value":"0.338","ts":"1602190800"},{"value":"0.3745","ts":"1604955600"},{"value":"0.41","ts":"1607461200"},{"value":"0.475","ts":"1610398800"},{"value":"0.508","ts":"1612126800"},{"value":"0.506","ts":"1614632400"},{"value":"0.615","ts":"1617224400"},{"value":"0.698","ts":"1620766800"},{"value":"0.6515","ts":"1622494800"},{"value":"0.596","ts":"1625432400"},{"value":"0.56","ts":"1627851600"},{"value":"0.6475","ts":"1630616400"},{"value":"0.6755","ts":"1633035600"},{"value":"0.685","ts":"1635800400"},{"value":"0.577","ts":"1638738000"},{"value":"0.5975","ts":"1641157200"},{"value":"0.5965","ts":"1643662800"},{"value":"0.477","ts":"1648414800"},{"value":"0.5735","ts":"1648760400"},{"value":"0.5995","ts":"1651611600"},{"value":"0.469","ts":"1654203600"},{"value":"0.4745","ts":"1656882000"},{"value":"0.4825","ts":"1659301200"},{"value":"0.53","ts":"1662066000"},{"value":"0.446","ts":"1664830800"},{"value":"0.4675","ts":"1667260800"},{"value":"0.4855","ts":"1670198400"},{"value":"0.527","ts":"1672704000"},{"value":"0.567","ts":"1675641600"},{"value":"0.635","ts":"1678060800"},{"value":"0.7775","ts":"1680555600"},{"volume":"0.7205","open":"0.7205","close":"0.7205","value":"0.7205","low":"0.7205","high":"0.7205","ts":"1682974800"},{"volume":"0.719","open":"0.719","close":"0.719","value":"0.719","low":"0.719","high":"0.719","ts":"1685912400"},{"volume":"10000","open":"0.7375","close":"0.7375","value":"0.7375","low":"0.7375","high":"0.7375","ts":"1688331600"},{"volume":"10000","open":"0.813","close":"0.813","value":"0.813","low":"0.813","high":"0.813","ts":"1691096400"},{"volume":"1000","open":"0.885","close":"0.885","value":"0.885","low":"0.885","high":"0.885","ts":"1693515600"},{"volume":"25000","open":"1.28","close":"1.28","value":"1.28","low":"1.28","high":"1.28","ts":"1696280400"},{"volume":"78000","open":"1.29","close":"1.29","value":"1.29","low":"1.29","high":"1.29","ts":"1699218000"},{"volume":"3000","open":"0.924","close":"0.924","value":"0.924","low":"0.924","high":"0.924","ts":"1701637200"},{"volume":"16000","open":"1.01","close":"1.01","value":"1.01","low":"1.01","high":"1.01","ts":"1704229200"},{"volume":"5000","open":"1.12","close":"1.12","value":"1.12","low":"1.12","high":"1.12","ts":"1707080400"},{"volume":"10000","open":"1.07","close":"1.07","value":"1.07","low":"1.07","high":"1.07","ts":"1709240400"},{"volume":"702000","open":"1.11","close":"1.11","value":"1.11","low":"1.11","high":"1.11","ts":"1712005200"},{"volume":"1000","open":"1.09","close":"1.09","value":"1.09","low":"1.09","high":"1.09","ts":"1714942800"},{"volume":"8000","open":"0.872","close":"0.872","value":"0.872","low":"0.872","high":"0.872","ts":"1717362000"},{"volume":"6000","open":"0.8985","close":"0.8985","value":"0.8985","low":"0.8985","high":"0.8985","ts":"1719781200"},{"volume":"1000","open":"0.7945","close":"0.7945","value":"0.7945","low":"0.7945","high":"0.7945","ts":"1722546000"},{"volume":"2000","open":"0.6735","close":"0.6735","value":"0.6735","low":"0.6735","high":"0.6735","ts":"1725310800"},{"volume":"87000","open":"0.7255","close":"0.7255","value":"0.7255","low":"0.7255","high":"0.7255","ts":"1727730000"},{"volume":"83000","open":"0.621","close":"0.621","value":"0.621","low":"0.621","high":"0.621","ts":"1730494800"},{"volume":"3445000","open":"0.6295","close":"0.615","value":"0.615","low":"0.6015","high":"0.636","ts":"1733173200"},{"volume":"9458000","open":"0.726","close":"0.755","value":"0.755","low":"0.725","high":"0.787","ts":"1735851600"},{"volume":"8407000","open":"0.766","close":"0.77","value":"0.77","low":"0.766","high":"0.792","ts":"1738616400"},{"volume":"6149000","open":"0.816","close":"0.8185","value":"0.8185","low":"0.794","high":"0.8355","ts":"1740949200"},{"volume":"6878000","open":"0.7575","close":"0.7675","value":"0.7675","low":"0.756","high":"0.7745","ts":"1743454800"},{"volume":"10395000","open":"0.766","close":"0.77","value":"0.77","low":"0.763","high":"0.779","ts":"1746133200"},{"volume":"2970000","open":"0.61","close":"0.6095","value":"0.6095","low":"0.6025","high":"0.6135","ts":"1748811600"},{"volume":"4394000","open":"0.6275","close":"0.6365","value":"0.6365","low":"0.62","high":"0.64","ts":"1751317200"},{"volume":"6425000","open":"0.6575","close":"0.6575","value":"0.6575","low":"0.65","high":"0.6625","ts":"1753995600"},{"volume":"1906000","open":"0.6475","close":"0.658","value":"0.658","low":"0.644","high":"0.6615","ts":"1756674000"},{"volume":"7503000","open":"0.6005","close":"0.58","value":"0.58","low":"0.57","high":"0.6005","ts":"1759266000"},{"volume":"3308000","open":"0.56","close":"0.563","value":"0.563","low":"0.5525","high":"0.5745","ts":"1761944400"},{"volume":"2983000","open":"0.586","close":"0.584","value":"0.584","low":"0.582","high":"0.5875","ts":"1764536400"},{"volume":"1745000","open":"0.6035","close":"0.6","value":"0.6","low":"0.596","high":"0.604","ts":"1767560400"},{"volume":"175000","open":"0.6215","close":"0.6225","value":"0.6225","low":"0.6195","high":"0.623","ts":"1769893200"},{"volume":"856000","open":"0.6095","close":"0.6165","value":"0.6165","low":"0.6095","high":"0.618","ts":"1772312400"}]}],"initialActiveTab":"month","assetName":"Таттелеком","ticker":"TTLK","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 508 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4521,4524,4537.5,4506,4505,4531.5,4508.5,4496.5,4505,4507.5,4513.5,4521.5,4506,4478,4489,4498,4525.5,4514.5,4514,4552,4502,4508],"halfYearValue":[4299.5,4299.5,4084,4084,4065,4065,4085,4085,4085,4182,4182,4446.5,4446.5,4635,4635,4635,4695,4695,4810.5,4810.5,4508,4508],"allTimeValue":[4148.5,4031,4113,4623.5,4622,3969.5,3905.5,4024,3980,4088.5,4372.5,4355.5,4299.5,4084,4065,4085,4182,4446.5,4635,4695,4810.5,4508],"monthValue":[4874.5,4795.5,4795.5,4790.5,4801,4803.5,4806,4810.5,4796,4749.5,4744.5,4557.5,4564,4552,4637,4578.5,4524,4503.5,4511,4521.5,4514,4508],"yearValue":[4622,4088,4362.5,4060,4117,3995,4131,4259,4123.5,4290,4341,4052,3806.5,3887.5,3953,4192.5,4444,4422.5,4731,4708,4744.5,4508],"dayValue":[4517,4519,4514,4528.5,4529,4532.5,4536.5,4539,4560,4564,4552,4564,4555.5,4539,4554,4518.5,4506.5,4501.5,4502.5,4503,4505.5,4508],"quarterValue":[4182,4182,4182,4446.5,4446.5,4446.5,4446.5,4635,4635,4635,4635,4695,4695,4695,4695,4810.5,4810.5,4810.5,4810.5,4508,4508,4508]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−6 ₽","relativeDelta":"−0,13%","direction":"negative"},"weekDelta":{"absoluteDelta":"−13 ₽","relativeDelta":"−0,29%","direction":"negative"},"monthDelta":{"absoluteDelta":"−366,50 ₽","relativeDelta":"−7,52%","direction":"negative"},"yearDelta":{"absoluteDelta":"−114 ₽","relativeDelta":"−2,47%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"359,50 ₽","relativeDelta":"8,67%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"128,83 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[130.1,130.86,129.95,130,130.37,131.18,129.59,129.59,130.09,129.92,129.84,130.21,130.9,129.17,128.32,128.57,127.82,127.31,127.64,126.89,129.07,128.83],"halfYearValue":[133.25,133.25,133.25,133.25,116.11,116.11,116.11,116.11,116.11,116.11,116.11,120.27,120.27,120.27,120.27,120.27,120.27,120.27,128.83,128.83,128.83,128.83],"allTimeValue":[275.36,312.32,137.62,172.89,168.7,146.97,140.22,149.6,124.81,154.2,172.72,344.96,159.6,171.86,153.64,140.45,132,125.13,133.25,116.11,120.27,128.83],"monthValue":[126.74,126.18,125.7,125.93,125.74,127.87,126.89,127.1,127.03,128.68,129.83,128.49,127.5,128.49,130.22,130.27,130.14,129.38,129.82,130.21,127.64,128.83],"yearValue":[168.52,126.28,145,143.87,127.41,123.39,128.26,122.83,121.63,131.13,131.87,117.11,114.22,116.94,119.28,128.5,128.76,123.23,125.6,124.76,128.68,128.83],"dayValue":[127.3,127.31,127.36,127.24,127.3,127.01,126.83,127.12,127.03,126.93,126.93,127.24,127.02,127.05,128.16,128.75,128.96,128.9,128.97,128.88,128.86,128.83],"quarterValue":[116.11,116.11,116.11,116.11,116.11,116.11,120.27,120.27,120.27,120.27,120.27,120.27,120.27,120.27,120.27,120.27,128.83,128.83,128.83,128.83,128.83,128.83]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,19 ₽","relativeDelta":"0,93%","direction":"positive"},"weekDelta":{"absoluteDelta":"−1,27 ₽","relativeDelta":"−0,98%","direction":"negative"},"monthDelta":{"absoluteDelta":"2,09 ₽","relativeDelta":"1,65%","direction":"positive"},"yearDelta":{"absoluteDelta":"−39,69 ₽","relativeDelta":"−23,55%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−146,53 ₽","relativeDelta":"−53,21%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 347,8 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3369.8,3372,3370.4,3374,3381,3407,3388,3377,3383.4,3383.4,3387,3392,3397.4,3381.6,3381.6,3389.4,3378.2,3354,3356.8,3369.6,3339,3347.8],"halfYearValue":[3162.6,3162.6,3162.6,3022,3022,3022,3022,3116.6,3116.6,3116.6,3116.6,3302,3302,3302,3302,3293.8,3293.8,3293.8,3293.8,3347.8,3347.8,3347.8],"allTimeValue":[1200,2165,6197.2,2990,2766.5,2772,3231,3430,2909.5,2584,3492,3557.6,3224.6,3286.6,3182.4,3343.2,3162.6,3022,3116.6,3302,3293.8,3347.8],"monthValue":[3491.8,3487.6,3512.8,3508.8,3506,3522,3505.4,3504,3463.6,3437.2,3446,3383.2,3378,3414.6,3432,3389,3374.6,3376.6,3384,3392,3356.8,3347.8],"yearValue":[3564.8,3047,3276.2,3058,3107.2,3133.6,3268,3351,3156.6,3410.4,3327.6,3108.8,2959,2832,2951.6,3126.4,3235.4,3240.2,3313.6,3334.4,3437.2,3347.8],"dayValue":[3357.6,3357,3355.4,3356.8,3355,3358.8,3357.2,3366,3371.6,3369.6,3371.8,3368.8,3367,3361.4,3363.6,3347,3344.8,3342.2,3344.8,3347.4,3345.4,3347.8],"quarterValue":[3116.6,3116.6,3116.6,3116.6,3302,3302,3302,3302,3302,3302,3302,3293.8,3293.8,3293.8,3293.8,3293.8,3293.8,3293.8,3347.8,3347.8,3347.8,3347.8]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−9 ₽","relativeDelta":"−0,27%","direction":"negative"},"weekDelta":{"absoluteDelta":"−22 ₽","relativeDelta":"−0,65%","direction":"negative"},"monthDelta":{"absoluteDelta":"−144 ₽","relativeDelta":"−4,12%","direction":"negative"},"yearDelta":{"absoluteDelta":"−217 ₽","relativeDelta":"−6,09%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 147,80 ₽","relativeDelta":"178,98%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"73,1 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[73.12,73.21,72.8,73.02,73,73.73,73.53,73.43,73.56,73.48,73.57,73.79,74.96,74.79,74.31,74.62,74.19,73.98,73.26,73.58,72.95,73.1],"halfYearValue":[82.36,82.36,82.36,82.36,66.97,66.97,66.97,66.97,66.97,66.97,66.97,74.05,74.05,74.05,74.05,74.05,74.05,74.05,73.1,73.1,73.1,73.1],"allTimeValue":[114,797.94,598.1,197.6,63.1,62.5,54.1,143.6,77.93,64.3,173,129,191.49,322.36,118.9,115.75,90.38,82.9,82.36,66.97,74.05,73.1],"monthValue":[74.59,74.35,74.5,74.73,74.82,74.95,74.27,74.22,73.53,73.11,73.29,70.71,70.84,70.79,73.66,73.26,73.27,73.39,73.58,73.79,73.26,73.1],"yearValue":[121.89,98.26,98.56,90.03,84.06,84.68,89.6,86.07,84.99,87.67,80.11,72.24,65.7,66.26,64.89,72.78,78.8,71.28,72.99,74.64,73.11,73.1],"dayValue":[73.75,73.57,73.45,73.18,73.39,72.97,72.81,72.87,73.17,73.5,73.45,73.54,73.37,73.28,73.19,72.98,72.93,72.99,73.19,73.32,73.19,73.1],"quarterValue":[66.97,66.97,66.97,66.97,66.97,66.97,74.05,74.05,74.05,74.05,74.05,74.05,74.05,74.05,74.05,74.05,73.1,73.1,73.1,73.1,73.1,73.1]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,16 ₽","relativeDelta":"−0,22%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,020004 ₽","relativeDelta":"−0,03%","direction":"negative"},"monthDelta":{"absoluteDelta":"−1,49 ₽","relativeDelta":"−2%","direction":"negative"},"yearDelta":{"absoluteDelta":"−48,79 ₽","relativeDelta":"−40,03%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−40,90 ₽","relativeDelta":"−35,88%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"320,92 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[315.08,315.72,315.33,316.55,316.4,317.41,317.1,316.72,317.13,317.2,317.37,317.63,318.07,316.05,316.48,317,317.38,318.02,319.69,321.13,319.76,320.92],"halfYearValue":[312.78,312.78,312.78,312.78,291.89,291.89,291.89,291.89,291.89,291.89,291.89,297.23,297.23,297.23,297.23,297.23,297.23,297.23,320.92,320.92,320.92,320.92],"allTimeValue":[49.65,93.79,36.09,105.56,93.78,96.79,65.7,121.51,193.42,206.48,225.48,320.55,106.71,244.13,306.01,282.88,300.8,311.37,312.78,291.89,297.23,320.92],"monthValue":[311,310.77,313.14,314,313.79,314.16,316.15,317.53,315.63,314.05,315,311.83,311.1,314.68,316.3,314.8,315.09,316.65,317.26,317.63,319.69,320.92],"yearValue":[324.06,284.98,312.25,302.38,298.7,310.2,318.42,321.58,304.22,309.98,310.5,291.6,281.9,287.55,299.09,305.23,301.96,299.04,303.17,305.76,314.05,320.92],"dayValue":[318.87,319.06,319.44,319.28,319.64,321.5,320.69,321.41,321.23,321.22,321.34,322.07,321.45,321.03,321.21,320.32,320.25,321.23,321.11,321.5,321.12,320.92],"quarterValue":[291.89,291.89,291.89,291.89,291.89,291.89,297.23,297.23,297.23,297.23,297.23,297.23,297.23,297.23,297.23,297.23,320.92,320.92,320.92,320.92,320.92,320.92]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,23 ₽","relativeDelta":"0,38%","direction":"positive"},"weekDelta":{"absoluteDelta":"5,84 ₽","relativeDelta":"1,85%","direction":"positive"},"monthDelta":{"absoluteDelta":"9,92 ₽","relativeDelta":"3,19%","direction":"positive"},"yearDelta":{"absoluteDelta":"−3,14 ₽","relativeDelta":"−0,97%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"271,27 ₽","relativeDelta":"546,37%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"21:30","dateInfo":"18.03.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"0,619 ₽","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 21:30, дата 18.03.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/TTLK.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"8076","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,002 ₽","relativeDelta":"0,32%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,003 ₽","relativeDelta":"−0,48%","direction":"negative"},"monthDelta":{"absoluteDelta":"−0,006 ₽","relativeDelta":"−0,96%","direction":"negative"},"yearDelta":{"absoluteDelta":"−0,19 ₽","relativeDelta":"−23,2%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"0,45 ₽","relativeDelta":"270,66%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"hqctIiFJoWrL63xGojmwVQ==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hcd8w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"hcd83":{"state":{"items":[{"subtitle":"506 предложений от 86 банков","text":"506 предложений от 86 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","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=1773860069238255-6335538339205688454-balancer-l7leveler-kubr-yp-sas-185-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15.5% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15.5% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_rMMe1NvDtuquOScGvQML/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hcd8w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"hcd84":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки TTLK","subtype":"rsya_finance_main","nonceId":"hqctIiFJoWrL63xGojmwVQ==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1773860069238255-6335538339205688454-balancer-l7leveler-kubr-yp-sas-185-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hcd8w05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"hcd85":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Колумбус","title":"Колумбус","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Колумбус","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20TTLK&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":"hcd8w07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}