Стоимость акции (OZON) за последний месяц опустилась на 213,50 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
OZONOZONБиржа MOEX, время открытия 18:25, дата 02.04.2026
{"l66u0":{"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%2BOZON%26ncrnd%3D29102","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%2BOZON%26ncrnd%3D29102&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки OZON","reqid":"1775144697852379-5924227909443295002-balancer-l7leveler-kubr-yp-vla-16-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки OZON\"}","counters":{"type":"b","data":{"$header":"l66uz000","logo":"l66uz001","advanced-search":"l66uz002","login":"l66uz004","usermenu":"l66uz005","market-cart":"l66uz007","more-button":"l66uz008","cbir":"l66uz009","clear":"l66uz00a","submit":"l66uz00b","alice":"l66uz00c","favorites":"l66uz00d","$navigation":"l66uz00e","item":"l66uz01h","tab-search":"l66uz010","tab-search_neuro":"l66uz012","tab-finance":"l66uz014","tab-images":"l66uz016","tab-video":"l66uz018","tab-maps":"l66uz01a","tab-shopping":"l66uz01c","tab-realty":"l66uz01e","tab-translate":"l66uz01g","tab-all":"l66uz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"1906283841775144618"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"l66uw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"l66u1":{"state":{"title":"Акции OZON (OZON)","subtitle":"Стоимость акции (OZON) за последний месяц опустилась на 213,50 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"l66uw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"l66u2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"89","open":"4430","close":"4429.5","value":"4429.5","low":"4428","high":"4430","ts":"1775056800"},{"volume":"335","open":"4436.5","close":"4436.5","value":"4436.5","low":"4436.5","high":"4437","ts":"1775057100"},{"volume":"462","open":"4449.5","close":"4450.5","value":"4450.5","low":"4447.5","high":"4452","ts":"1775057400"},{"volume":"110","open":"4448","close":"4448.5","value":"4448.5","low":"4448","high":"4448.5","ts":"1775057700"},{"volume":"46","open":"4448","close":"4448","value":"4448","low":"4447.5","high":"4448","ts":"1775058000"},{"volume":"22","open":"4452","close":"4450.5","value":"4450.5","low":"4450.5","high":"4452.5","ts":"1775058300"},{"volume":"8","open":"4450","close":"4450.5","value":"4450.5","low":"4450","high":"4450.5","ts":"1775058600"},{"volume":"30","open":"4450","close":"4450","value":"4450","low":"4450","high":"4450","ts":"1775058900"},{"volume":"6","open":"4446","close":"4445","value":"4445","low":"4444.5","high":"4446","ts":"1775059200"},{"volume":"15","open":"4443.5","close":"4443.5","value":"4443.5","low":"4443.5","high":"4443.5","ts":"1775059500"},{"volume":"3","open":"4443.5","close":"4444","value":"4444","low":"4443","high":"4444","ts":"1775059800"},{"volume":"58","open":"4441.5","close":"4441.5","value":"4441.5","low":"4441","high":"4443.5","ts":"1775060100"},{"volume":"3","open":"4442.5","close":"4442.5","value":"4442.5","low":"4442.5","high":"4442.5","ts":"1775060400"},{"volume":"28","open":"4443","close":"4441.5","value":"4441.5","low":"4441.5","high":"4443","ts":"1775060700"},{"volume":"1","open":"4445.5","close":"4445.5","value":"4445.5","low":"4445.5","high":"4445.5","ts":"1775061000"},{"volume":"30","open":"4445.5","close":"4446.5","value":"4446.5","low":"4445.5","high":"4446.5","ts":"1775061300"},{"volume":"246","open":"4444","close":"4444","value":"4444","low":"4444","high":"4444","ts":"1775061600"},{"volume":"6","open":"4444.5","close":"4444","value":"4444","low":"4443","high":"4444.5","ts":"1775061900"},{"volume":"1","open":"4445","close":"4445","value":"4445","low":"4445","high":"4445","ts":"1775062200"},{"volume":"118","open":"4448.5","close":"4449.5","value":"4449.5","low":"4448.5","high":"4449.5","ts":"1775062500"},{"volume":"50","open":"4450","close":"4452","value":"4452","low":"4450","high":"4452","ts":"1775062800"},{"volume":"206","open":"4450.5","close":"4448.5","value":"4448.5","low":"4448.5","high":"4450.5","ts":"1775063100"},{"volume":"79","open":"4449","close":"4449.5","value":"4449.5","low":"4448.5","high":"4449.5","ts":"1775063400"},{"volume":"28","open":"4445","close":"4446","value":"4446","low":"4444.5","high":"4446","ts":"1775063700"},{"volume":"7","open":"4443","close":"4445","value":"4445","low":"4443","high":"4445","ts":"1775064000"},{"volume":"4","open":"4445.5","close":"4446.5","value":"4446.5","low":"4445.5","high":"4448.5","ts":"1775064300"},{"volume":"3","open":"4447.5","close":"4447.5","value":"4447.5","low":"4447.5","high":"4448.5","ts":"1775064600"},{"volume":"2","open":"4446.5","close":"4446.5","value":"4446.5","low":"4446.5","high":"4446.5","ts":"1775064900"},{"volume":"2","open":"4445","close":"4445.5","value":"4445.5","low":"4445","high":"4445.5","ts":"1775065200"},{"volume":"523","open":"4443.5","close":"4436.5","value":"4436.5","low":"4435.5","high":"4443.5","ts":"1775065500"},{"volume":"2","open":"4439","close":"4439","value":"4439","low":"4439","high":"4439","ts":"1775065800"},{"volume":"4","open":"4440.5","close":"4440.5","value":"4440.5","low":"4440.5","high":"4441","ts":"1775066100"},{"volume":"21","open":"4443","close":"4442.5","value":"4442.5","low":"4441.5","high":"4443.5","ts":"1775066400"},{"volume":"126","open":"4440.5","close":"4440.5","value":"4440.5","low":"4440","high":"4440.5","ts":"1775066700"},{"volume":"3","open":"4440","close":"4440","value":"4440","low":"4440","high":"4440","ts":"1775067000"},{"volume":"1","open":"4439.5","close":"4439.5","value":"4439.5","low":"4439.5","high":"4439.5","ts":"1775067300"},{"volume":"181","open":"4438.5","close":"4438.5","value":"4438.5","low":"4438","high":"4438.5","ts":"1775067600"},{"volume":"1","open":"4438","close":"4438","value":"4438","low":"4438","high":"4438","ts":"1775067900"},{"volume":"29","open":"4438","close":"4439","value":"4439","low":"4438","high":"4439","ts":"1775068200"},{"volume":"773","open":"4439.5","close":"4439.5","value":"4439.5","low":"4439.5","high":"4440","ts":"1775068500"},{"volume":"142","open":"4445","close":"4445.5","value":"4445.5","low":"4445","high":"4446","ts":"1775068800"},{"volume":"33","open":"4449.5","close":"4450","value":"4450","low":"4449.5","high":"4450","ts":"1775069100"},{"volume":"77","open":"4449.5","close":"4448.5","value":"4448.5","low":"4448.5","high":"4449.5","ts":"1775069400"},{"volume":"23","open":"4449.5","close":"4449.5","value":"4449.5","low":"4449.5","high":"4451","ts":"1775069700"},{"volume":"19","open":"4452","close":"4452","value":"4452","low":"4451","high":"4452","ts":"1775070000"},{"volume":"7","open":"4451","close":"4451","value":"4451","low":"4451","high":"4451","ts":"1775070300"},{"volume":"13","open":"4457.5","close":"4458.5","value":"4458.5","low":"4457.5","high":"4459","ts":"1775070600"},{"volume":"146","open":"4460.5","close":"4462","value":"4462","low":"4460","high":"4464","ts":"1775070900"},{"volume":"15","open":"4462","close":"4462","value":"4462","low":"4462","high":"4462","ts":"1775071200"},{"volume":"168","open":"4464","close":"4462.5","value":"4462.5","low":"4462.5","high":"4465","ts":"1775071500"},{"volume":"26","open":"4459","close":"4460","value":"4460","low":"4458","high":"4460","ts":"1775071800"},{"volume":"38","open":"4453","close":"4452.5","value":"4452.5","low":"4451.5","high":"4453","ts":"1775072100"},{"volume":"40","open":"4456","close":"4456.5","value":"4456.5","low":"4455.5","high":"4456.5","ts":"1775072400"},{"volume":"3","open":"4456","close":"4456","value":"4456","low":"4456","high":"4456","ts":"1775072700"},{"volume":"2","open":"4456","close":"4456","value":"4456","low":"4456","high":"4456","ts":"1775073000"},{"volume":"4","open":"4454.5","close":"4455","value":"4455","low":"4454.5","high":"4455","ts":"1775073300"},{"volume":"80","open":"4454.5","close":"4455.5","value":"4455.5","low":"4454.5","high":"4456","ts":"1775073600"},{"volume":"3","open":"4455.5","close":"4455.5","value":"4455.5","low":"4455.5","high":"4455.5","ts":"1775073900"},{"volume":"6","open":"4456.5","close":"4456.5","value":"4456.5","low":"4456.5","high":"4457","ts":"1775074200"},{"volume":"11","open":"4456","close":"4455.5","value":"4455.5","low":"4454.5","high":"4456","ts":"1775074500"},{"volume":"14","open":"4459","close":"4459","value":"4459","low":"4458","high":"4459","ts":"1775074800"},{"volume":"23","open":"4459.5","close":"4459.5","value":"4459.5","low":"4459","high":"4459.5","ts":"1775075100"},{"volume":"8","open":"4459.5","close":"4458","value":"4458","low":"4458","high":"4459.5","ts":"1775075400"},{"volume":"4","open":"4456.5","close":"4455.5","value":"4455.5","low":"4455.5","high":"4457","ts":"1775075700"},{"volume":"3","open":"4455","close":"4454.5","value":"4454.5","low":"4454.5","high":"4455","ts":"1775076000"},{"volume":"50","open":"4457","close":"4454","value":"4454","low":"4454","high":"4458.5","ts":"1775076300"},{"volume":"44","open":"4450","close":"4450","value":"4450","low":"4450","high":"4450","ts":"1775102100"},{"volume":"710","open":"4438.5","close":"4438","value":"4438","low":"4438","high":"4445","ts":"1775102400"},{"volume":"7","open":"4435","close":"4435","value":"4435","low":"4435","high":"4435","ts":"1775102700"},{"volume":"88","open":"4433.5","close":"4439.5","value":"4439.5","low":"4433.5","high":"4439.5","ts":"1775103000"},{"volume":"143","open":"4444","close":"4446","value":"4446","low":"4442","high":"4446","ts":"1775103300"},{"volume":"3","open":"4440.5","close":"4440.5","value":"4440.5","low":"4440.5","high":"4440.5","ts":"1775103600"},{"volume":"8","open":"4437","close":"4436","value":"4436","low":"4436","high":"4437","ts":"1775103900"},{"volume":"6","open":"4435","close":"4433.5","value":"4433.5","low":"4433.5","high":"4435","ts":"1775104200"},{"volume":"5","open":"4433","close":"4433","value":"4433","low":"4433","high":"4433","ts":"1775104500"},{"volume":"21","open":"4433","close":"4433","value":"4433","low":"4433","high":"4433","ts":"1775104800"},{"volume":"87","open":"4437","close":"4435.5","value":"4435.5","low":"4435.5","high":"4437","ts":"1775105100"},{"volume":"2","open":"4428","close":"4428","value":"4428","low":"4428","high":"4428","ts":"1775105400"},{"volume":"10","open":"4428.5","close":"4430","value":"4430","low":"4428.5","high":"4430","ts":"1775105700"},{"volume":"835","open":"4422.5","close":"4423.5","value":"4423.5","low":"4416.5","high":"4423.5","ts":"1775106000"},{"volume":"365","open":"4420","close":"4424.5","value":"4424.5","low":"4420","high":"4425","ts":"1775106300"},{"volume":"119","open":"4414.5","close":"4414","value":"4414","low":"4413.5","high":"4414.5","ts":"1775106600"},{"volume":"2768","open":"4393","close":"4390.5","value":"4390.5","low":"4388","high":"4394","ts":"1775106900"},{"volume":"380","open":"4400","close":"4402","value":"4402","low":"4400","high":"4403.5","ts":"1775107200"},{"volume":"142","open":"4394.5","close":"4394","value":"4394","low":"4392.5","high":"4395","ts":"1775107500"},{"volume":"137","open":"4395","close":"4393","value":"4393","low":"4393","high":"4395","ts":"1775107800"},{"volume":"207","open":"4395","close":"4394.5","value":"4394.5","low":"4393","high":"4395","ts":"1775108100"},{"volume":"66","open":"4390.5","close":"4391","value":"4391","low":"4390.5","high":"4392","ts":"1775108400"},{"volume":"281","open":"4385","close":"4391","value":"4391","low":"4382.5","high":"4391","ts":"1775108700"},{"volume":"543","open":"4391","close":"4386.5","value":"4386.5","low":"4386","high":"4391.5","ts":"1775109000"},{"volume":"249","open":"4391.5","close":"4391.5","value":"4391.5","low":"4391","high":"4391.5","ts":"1775109300"},{"volume":"107","open":"4387","close":"4389","value":"4389","low":"4387","high":"4389","ts":"1775109600"},{"volume":"75","open":"4391.5","close":"4391.5","value":"4391.5","low":"4391.5","high":"4391.5","ts":"1775109900"},{"volume":"160","open":"4391","close":"4392.5","value":"4392.5","low":"4390.5","high":"4392.5","ts":"1775110200"},{"volume":"612","open":"4398.5","close":"4399.5","value":"4399.5","low":"4398.5","high":"4400","ts":"1775110500"},{"volume":"24","open":"4398","close":"4399.5","value":"4399.5","low":"4398","high":"4400","ts":"1775110800"},{"volume":"58","open":"4399.5","close":"4400","value":"4400","low":"4398.5","high":"4400","ts":"1775111100"},{"volume":"220","open":"4399","close":"4400","value":"4400","low":"4399","high":"4400","ts":"1775111400"},{"volume":"76","open":"4404.5","close":"4403.5","value":"4403.5","low":"4402","high":"4405","ts":"1775111700"},{"volume":"53","open":"4405.5","close":"4404.5","value":"4404.5","low":"4404.5","high":"4405.5","ts":"1775112000"},{"volume":"37","open":"4404.5","close":"4404","value":"4404","low":"4403","high":"4404.5","ts":"1775112300"},{"volume":"203","open":"4405","close":"4405.5","value":"4405.5","low":"4403.5","high":"4406.5","ts":"1775112600"},{"volume":"52","open":"4407.5","close":"4407","value":"4407","low":"4407","high":"4408.5","ts":"1775112900"},{"volume":"431","open":"4383.5","close":"4382.5","value":"4382.5","low":"4382","high":"4384","ts":"1775113200"},{"volume":"48","open":"4383.5","close":"4385.5","value":"4385.5","low":"4383.5","high":"4386.5","ts":"1775113500"},{"volume":"180","open":"4386.5","close":"4388","value":"4388","low":"4386.5","high":"4391.5","ts":"1775113800"},{"volume":"345","open":"4380","close":"4379","value":"4379","low":"4379","high":"4380","ts":"1775114100"},{"volume":"90","open":"4378.5","close":"4378.5","value":"4378.5","low":"4378","high":"4379","ts":"1775114400"},{"volume":"326","open":"4377.5","close":"4378.5","value":"4378.5","low":"4377.5","high":"4379","ts":"1775114700"},{"volume":"356","open":"4383","close":"4380.5","value":"4380.5","low":"4380.5","high":"4384.5","ts":"1775115000"},{"volume":"326","open":"4380.5","close":"4381","value":"4381","low":"4380","high":"4382","ts":"1775115300"},{"volume":"99","open":"4384","close":"4384","value":"4384","low":"4383.5","high":"4384","ts":"1775115600"},{"volume":"123","open":"4382","close":"4383.5","value":"4383.5","low":"4382","high":"4383.5","ts":"1775115900"},{"volume":"4","open":"4383","close":"4383.5","value":"4383.5","low":"4383","high":"4383.5","ts":"1775116200"},{"volume":"224","open":"4383.5","close":"4381","value":"4381","low":"4380.5","high":"4383.5","ts":"1775116500"},{"volume":"312","open":"4395.5","close":"4396","value":"4396","low":"4394.5","high":"4397.5","ts":"1775116800"},{"volume":"1535","open":"4393","close":"4396","value":"4396","low":"4390","high":"4397.5","ts":"1775117100"},{"volume":"954","open":"4391.5","close":"4393","value":"4393","low":"4390","high":"4393","ts":"1775117400"},{"volume":"11","open":"4392.5","close":"4392.5","value":"4392.5","low":"4392","high":"4393","ts":"1775117700"},{"volume":"184","open":"4392.5","close":"4392.5","value":"4392.5","low":"4392","high":"4392.5","ts":"1775118000"},{"volume":"50","open":"4393","close":"4393","value":"4393","low":"4392.5","high":"4393","ts":"1775118300"},{"volume":"82","open":"4393.5","close":"4394","value":"4394","low":"4393.5","high":"4396.5","ts":"1775118600"},{"volume":"142","open":"4393","close":"4393","value":"4393","low":"4392","high":"4393","ts":"1775118900"},{"volume":"65","open":"4393.5","close":"4393.5","value":"4393.5","low":"4393.5","high":"4393.5","ts":"1775119200"},{"volume":"349","open":"4393.5","close":"4392","value":"4392","low":"4392","high":"4393.5","ts":"1775119500"},{"volume":"794","open":"4393.5","close":"4393","value":"4393","low":"4392","high":"4393.5","ts":"1775119800"},{"volume":"20","open":"4394","close":"4393.5","value":"4393.5","low":"4393","high":"4394","ts":"1775120100"},{"volume":"567","open":"4394","close":"4392.5","value":"4392.5","low":"4392.5","high":"4394","ts":"1775120400"},{"volume":"110","open":"4392","close":"4392.5","value":"4392.5","low":"4392","high":"4392.5","ts":"1775120700"},{"volume":"76","open":"4393","close":"4392","value":"4392","low":"4392","high":"4393","ts":"1775121000"},{"volume":"40","open":"4392.5","close":"4392.5","value":"4392.5","low":"4392.5","high":"4393","ts":"1775121300"},{"volume":"62","open":"4396.5","close":"4397.5","value":"4397.5","low":"4396.5","high":"4397.5","ts":"1775121600"},{"volume":"53","open":"4404","close":"4404","value":"4404","low":"4404","high":"4404.5","ts":"1775121900"},{"volume":"118","open":"4404","close":"4406.5","value":"4406.5","low":"4404","high":"4406.5","ts":"1775122200"},{"volume":"47","open":"4406","close":"4404.5","value":"4404.5","low":"4404.5","high":"4406","ts":"1775122500"},{"volume":"12","open":"4402.5","close":"4402","value":"4402","low":"4402","high":"4402.5","ts":"1775122800"},{"volume":"95","open":"4401","close":"4403","value":"4403","low":"4400.5","high":"4403","ts":"1775123100"},{"volume":"117","open":"4414","close":"4412.5","value":"4412.5","low":"4411","high":"4414","ts":"1775123400"},{"volume":"249","open":"4415","close":"4416","value":"4416","low":"4415","high":"4416","ts":"1775123700"},{"volume":"62","open":"4416","close":"4415","value":"4415","low":"4414.5","high":"4416","ts":"1775124000"},{"volume":"60","open":"4414","close":"4414","value":"4414","low":"4413.5","high":"4414","ts":"1775124300"},{"volume":"39","open":"4414.5","close":"4415","value":"4415","low":"4414.5","high":"4415","ts":"1775124600"},{"volume":"167","open":"4414","close":"4414","value":"4414","low":"4414","high":"4414.5","ts":"1775124900"},{"volume":"12","open":"4417","close":"4417","value":"4417","low":"4417","high":"4417","ts":"1775125200"},{"volume":"112","open":"4416.5","close":"4415","value":"4415","low":"4415","high":"4416.5","ts":"1775125500"},{"volume":"88","open":"4415","close":"4415","value":"4415","low":"4414.5","high":"4415","ts":"1775125800"},{"volume":"49","open":"4414.5","close":"4414.5","value":"4414.5","low":"4414.5","high":"4415","ts":"1775126100"},{"volume":"30","open":"4417","close":"4417","value":"4417","low":"4417","high":"4417.5","ts":"1775126400"},{"volume":"54","open":"4422","close":"4422.5","value":"4422.5","low":"4421","high":"4422.5","ts":"1775126700"},{"volume":"257","open":"4420.5","close":"4421.5","value":"4421.5","low":"4420.5","high":"4423","ts":"1775127000"},{"volume":"112","open":"4424","close":"4423","value":"4423","low":"4423","high":"4424","ts":"1775127300"},{"volume":"230","open":"4423","close":"4422","value":"4422","low":"4422","high":"4424.5","ts":"1775127600"},{"volume":"84","open":"4424.5","close":"4422.5","value":"4422.5","low":"4422.5","high":"4424.5","ts":"1775127900"},{"volume":"31","open":"4421.5","close":"4422.5","value":"4422.5","low":"4421","high":"4422.5","ts":"1775128200"},{"volume":"436","open":"4410.5","close":"4414.5","value":"4414.5","low":"4410.5","high":"4414.5","ts":"1775128500"},{"volume":"3034","open":"4409.5","close":"4424","value":"4424","low":"4409","high":"4424.5","ts":"1775128800"},{"volume":"399","open":"4404.5","close":"4413","value":"4413","low":"4404","high":"4414","ts":"1775129100"},{"volume":"32","open":"4411","close":"4412","value":"4412","low":"4409.5","high":"4412","ts":"1775129400"},{"volume":"87","open":"4412","close":"4411.5","value":"4411.5","low":"4409.5","high":"4412","ts":"1775129700"},{"volume":"2","open":"4417.5","close":"4417","value":"4417","low":"4417","high":"4417.5","ts":"1775130000"},{"volume":"42","open":"4406","close":"4410.5","value":"4410.5","low":"4405.5","high":"4410.5","ts":"1775130300"},{"volume":"100","open":"4411","close":"4411.5","value":"4411.5","low":"4411","high":"4411.5","ts":"1775130600"},{"volume":"130","open":"4405.5","close":"4403.5","value":"4403.5","low":"4403.5","high":"4405.5","ts":"1775130900"},{"volume":"47","open":"4398","close":"4397.5","value":"4397.5","low":"4396.5","high":"4399.5","ts":"1775131200"},{"volume":"12","open":"4399","close":"4398.5","value":"4398.5","low":"4398.5","high":"4399","ts":"1775131500"},{"volume":"1150","open":"4392","close":"4390","value":"4390","low":"4390","high":"4392","ts":"1775131800"},{"volume":"173","open":"4386.5","close":"4390","value":"4390","low":"4386.5","high":"4390","ts":"1775132100"},{"volume":"16","open":"4392.5","close":"4392","value":"4392","low":"4392","high":"4392.5","ts":"1775132400"},{"volume":"995","open":"4386","close":"4388.5","value":"4388.5","low":"4382.5","high":"4388.5","ts":"1775132700"},{"volume":"77","open":"4397","close":"4398","value":"4398","low":"4397","high":"4398","ts":"1775133000"},{"volume":"217","open":"4397.5","close":"4397.5","value":"4397.5","low":"4397","high":"4398","ts":"1775133300"},{"volume":"292","open":"4403","close":"4404","value":"4404","low":"4403","high":"4405.5","ts":"1775133600"},{"volume":"15","open":"4403.5","close":"4403","value":"4403","low":"4402.5","high":"4403.5","ts":"1775133900"},{"volume":"408","open":"4405","close":"4407","value":"4407","low":"4405","high":"4409","ts":"1775134200"},{"volume":"86","open":"4408.5","close":"4408.5","value":"4408.5","low":"4407.5","high":"4408.5","ts":"1775134500"},{"volume":"8","open":"4403","close":"4402.5","value":"4402.5","low":"4402.5","high":"4403","ts":"1775134800"},{"volume":"171","open":"4410","close":"4408.5","value":"4408.5","low":"4407","high":"4410.5","ts":"1775135100"},{"volume":"102","open":"4407.5","close":"4408","value":"4408","low":"4406","high":"4408","ts":"1775135400"},{"volume":"91","open":"4405","close":"4403.5","value":"4403.5","low":"4403.5","high":"4405","ts":"1775135700"},{"volume":"1196","open":"4405","close":"4405","value":"4405","low":"4405","high":"4405","ts":"1775136000"},{"volume":"2","open":"4404.5","close":"4404.5","value":"4404.5","low":"4404.5","high":"4404.5","ts":"1775136300"},{"volume":"3","open":"4404","close":"4403","value":"4403","low":"4403","high":"4404","ts":"1775136600"},{"volume":"112","open":"4394","close":"4396","value":"4396","low":"4394","high":"4397.5","ts":"1775136900"},{"volume":"1208","open":"4397","close":"4402.5","value":"4402.5","low":"4397","high":"4402.5","ts":"1775137200"},{"volume":"17","open":"4403.5","close":"4403","value":"4403","low":"4403","high":"4403.5","ts":"1775137500"},{"volume":"18","open":"4403.5","close":"4403.5","value":"4403.5","low":"4403","high":"4403.5","ts":"1775137800"},{"volume":"10590","open":"4403.5","close":"4412.5","value":"4412.5","low":"4403.5","high":"4415","ts":"1775138100"},{"volume":"41","open":"4412.5","close":"4412.5","value":"4412.5","low":"4412","high":"4413","ts":"1775138400"},{"volume":"26","open":"4415","close":"4415.5","value":"4415.5","low":"4414","high":"4415.5","ts":"1775138700"},{"volume":"15","open":"4412","close":"4414","value":"4414","low":"4412","high":"4414","ts":"1775139000"},{"volume":"7428","open":"4412.5","close":"4421","value":"4421","low":"4401.5","high":"4422","ts":"1775139300"},{"volume":"226","open":"4420","close":"4420","value":"4420","low":"4420","high":"4420.5","ts":"1775139600"},{"volume":"49","open":"4419","close":"4419","value":"4419","low":"4418.5","high":"4419","ts":"1775139900"},{"volume":"27","open":"4418","close":"4419","value":"4419","low":"4418","high":"4419","ts":"1775140200"},{"volume":"540","open":"4418.5","close":"4418.5","value":"4418.5","low":"4416","high":"4419","ts":"1775140500"},{"volume":"601","open":"4418.5","close":"4417","value":"4417","low":"4413","high":"4418.5","ts":"1775140800"},{"volume":"1787","open":"4414","close":"4412","value":"4412","low":"4406","high":"4416.5","ts":"1775141100"},{"volume":"1084","open":"4412","close":"4410","value":"4410","low":"4409","high":"4412","ts":"1775141400"},{"volume":"548","open":"4410","close":"4410","value":"4410","low":"4408.5","high":"4410.5","ts":"1775141700"},{"volume":"1117","open":"4408.5","close":"4409","value":"4409","low":"4406.5","high":"4410","ts":"1775142000"},{"volume":"605","open":"4409","close":"4409.5","value":"4409.5","low":"4409","high":"4410","ts":"1775142300"},{"volume":"568","open":"4409.5","close":"4409","value":"4409","low":"4405.5","high":"4410","ts":"1775142600"},{"volume":"1787","open":"4409","close":"4410","value":"4410","low":"4404.5","high":"4410","ts":"1775142900"},{"volume":"232","open":"4410","close":"4414","value":"4414","low":"4410","high":"4414","ts":"1775143200"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"3","open":"4459","close":"4459","value":"4459","low":"4459","high":"4459","ts":"1774537200"},{"volume":"38","open":"4430","close":"4431","value":"4431","low":"4430","high":"4431.5","ts":"1774540800"},{"volume":"2","open":"4429.5","close":"4429.5","value":"4429.5","low":"4429.5","high":"4429.5","ts":"1774544400"},{"volume":"50","open":"4421.5","close":"4420","value":"4420","low":"4420","high":"4421.5","ts":"1774548000"},{"volume":"63","open":"4407","close":"4406.5","value":"4406.5","low":"4406","high":"4407.5","ts":"1774551600"},{"volume":"66","open":"4433.5","close":"4434","value":"4434","low":"4433.5","high":"4434","ts":"1774555200"},{"volume":"35","open":"4438","close":"4438","value":"4438","low":"4438","high":"4438","ts":"1774580400"},{"volume":"1576","open":"4420.5","close":"4419.5","value":"4419.5","low":"4416","high":"4422","ts":"1774584000"},{"volume":"3","open":"4415","close":"4415","value":"4415","low":"4415","high":"4415","ts":"1774587600"},{"volume":"175","open":"4439","close":"4437.5","value":"4437.5","low":"4437.5","high":"4439","ts":"1774591200"},{"volume":"92","open":"4420","close":"4419","value":"4419","low":"4418.5","high":"4420","ts":"1774594800"},{"volume":"72","open":"4397","close":"4397","value":"4397","low":"4397","high":"4397.5","ts":"1774598400"},{"volume":"215","open":"4383.5","close":"4384","value":"4384","low":"4383","high":"4384.5","ts":"1774602000"},{"volume":"139","open":"4374","close":"4374","value":"4374","low":"4374","high":"4374.5","ts":"1774605600"},{"volume":"436","open":"4365","close":"4365.5","value":"4365.5","low":"4365","high":"4372.5","ts":"1774609200"},{"volume":"117","open":"4357.5","close":"4358","value":"4358","low":"4357","high":"4358.5","ts":"1774612800"},{"volume":"1628","open":"4348.5","close":"4352.5","value":"4352.5","low":"4347","high":"4353","ts":"1774616400"},{"volume":"12","open":"4365","close":"4363.5","value":"4363.5","low":"4363.5","high":"4365","ts":"1774620000"},{"volume":"3","open":"4360.5","close":"4360.5","value":"4360.5","low":"4360.5","high":"4360.5","ts":"1774623600"},{"volume":"1724","open":"4376.5","close":"4383","value":"4383","low":"4376.5","high":"4385","ts":"1774627200"},{"volume":"93","open":"4372","close":"4371.5","value":"4371.5","low":"4371.5","high":"4372","ts":"1774630800"},{"volume":"4","open":"4369","close":"4369","value":"4369","low":"4369","high":"4369","ts":"1774634400"},{"volume":"1","open":"4367.5","close":"4367.5","value":"4367.5","low":"4367.5","high":"4367.5","ts":"1774638000"},{"volume":"11","open":"4375.5","close":"4371","value":"4371","low":"4371","high":"4375.5","ts":"1774641600"},{"volume":"8","open":"4370","close":"4370","value":"4370","low":"4370","high":"4370","ts":"1774677600"},{"volume":"36","open":"4359.5","close":"4359.5","value":"4359.5","low":"4359.5","high":"4359.5","ts":"1774681200"},{"volume":"14","open":"4358.5","close":"4358.5","value":"4358.5","low":"4358.5","high":"4358.5","ts":"1774684800"},{"volume":"63","open":"4358.5","close":"4357.5","value":"4357.5","low":"4354.5","high":"4359","ts":"1774688400"},{"volume":"2","open":"4356","close":"4356","value":"4356","low":"4356","high":"4356","ts":"1774692000"},{"volume":"7","open":"4357","close":"4356.5","value":"4356.5","low":"4356.5","high":"4357","ts":"1774695600"},{"volume":"2","open":"4360","close":"4360","value":"4360","low":"4360","high":"4360","ts":"1774699200"},{"volume":"137","open":"4358.5","close":"4355","value":"4355","low":"4355","high":"4358.5","ts":"1774702800"},{"volume":"334","open":"4357.5","close":"4353.5","value":"4353.5","low":"4352.5","high":"4357.5","ts":"1774706400"},{"volume":"24","open":"4358.5","close":"4359.5","value":"4359.5","low":"4358.5","high":"4359.5","ts":"1774710000"},{"volume":"49","open":"4360","close":"4360","value":"4360","low":"4360","high":"4360","ts":"1774764000"},{"volume":"3","open":"4357.5","close":"4357.5","value":"4357.5","low":"4357.5","high":"4357.5","ts":"1774767600"},{"volume":"20","open":"4356","close":"4354.5","value":"4354.5","low":"4354.5","high":"4356","ts":"1774771200"},{"volume":"8","open":"4356","close":"4354.5","value":"4354.5","low":"4354.5","high":"4356","ts":"1774774800"},{"volume":"2","open":"4352.5","close":"4353","value":"4353","low":"4352.5","high":"4353","ts":"1774778400"},{"volume":"12","open":"4350.5","close":"4349","value":"4349","low":"4349","high":"4351","ts":"1774782000"},{"volume":"11","open":"4350.5","close":"4350.5","value":"4350.5","low":"4350.5","high":"4350.5","ts":"1774785600"},{"volume":"48","open":"4349","close":"4348","value":"4348","low":"4348","high":"4349","ts":"1774789200"},{"volume":"17","open":"4349","close":"4350","value":"4350","low":"4349","high":"4350","ts":"1774792800"},{"volume":"123","open":"4343","close":"4350","value":"4350","low":"4342","high":"4350","ts":"1774796400"},{"volume":"267","open":"4350","close":"4350","value":"4350","low":"4350","high":"4350","ts":"1774839600"},{"volume":"50","open":"4356","close":"4354.5","value":"4354.5","low":"4354.5","high":"4356","ts":"1774843200"},{"volume":"16","open":"4358.5","close":"4358.5","value":"4358.5","low":"4358.5","high":"4360","ts":"1774846800"},{"volume":"45","open":"4337","close":"4335","value":"4335","low":"4334.5","high":"4337.5","ts":"1774850400"},{"volume":"269","open":"4333","close":"4330","value":"4330","low":"4327.5","high":"4333","ts":"1774854000"},{"volume":"216","open":"4362.5","close":"4360.5","value":"4360.5","low":"4360.5","high":"4362.5","ts":"1774857600"},{"volume":"33","open":"4393","close":"4393","value":"4393","low":"4392.5","high":"4393","ts":"1774861200"},{"volume":"1238","open":"4443","close":"4431.5","value":"4431.5","low":"4431.5","high":"4444","ts":"1774864800"},{"volume":"64","open":"4415.5","close":"4416","value":"4416","low":"4415","high":"4416","ts":"1774868400"},{"volume":"49","open":"4417.5","close":"4417.5","value":"4417.5","low":"4417.5","high":"4418","ts":"1774872000"},{"volume":"4739","open":"4440","close":"4443.5","value":"4443.5","low":"4435.5","high":"4447","ts":"1774875600"},{"volume":"518","open":"4490","close":"4490","value":"4490","low":"4489.5","high":"4491","ts":"1774879200"},{"volume":"30","open":"4479","close":"4479","value":"4479","low":"4479","high":"4479","ts":"1774882800"},{"volume":"82","open":"4477.5","close":"4478","value":"4478","low":"4476.5","high":"4478","ts":"1774886400"},{"volume":"21","open":"4488","close":"4488","value":"4488","low":"4488","high":"4488","ts":"1774890000"},{"volume":"526","open":"4479.5","close":"4476","value":"4476","low":"4476","high":"4479.5","ts":"1774893600"},{"volume":"37","open":"4464.5","close":"4464","value":"4464","low":"4464","high":"4464.5","ts":"1774897200"},{"volume":"145","open":"4468","close":"4464.5","value":"4464.5","low":"4464.5","high":"4468.5","ts":"1774900800"},{"volume":"61","open":"4470","close":"4470","value":"4470","low":"4470","high":"4470","ts":"1774926000"},{"volume":"44","open":"4434.5","close":"4439.5","value":"4439.5","low":"4434.5","high":"4439.5","ts":"1774929600"},{"volume":"47","open":"4439.5","close":"4442","value":"4442","low":"4439.5","high":"4442","ts":"1774933200"},{"volume":"4","open":"4439","close":"4440","value":"4440","low":"4439","high":"4441","ts":"1774936800"},{"volume":"436","open":"4429.5","close":"4425.5","value":"4425.5","low":"4425","high":"4429.5","ts":"1774940400"},{"volume":"255","open":"4421","close":"4420","value":"4420","low":"4419.5","high":"4422.5","ts":"1774944000"},{"volume":"307","open":"4404","close":"4403","value":"4403","low":"4402.5","high":"4404.5","ts":"1774947600"},{"volume":"215","open":"4400.5","close":"4400.5","value":"4400.5","low":"4400","high":"4402.5","ts":"1774951200"},{"volume":"230","open":"4402","close":"4401","value":"4401","low":"4400.5","high":"4403.5","ts":"1774954800"},{"volume":"746","open":"4408.5","close":"4406.5","value":"4406.5","low":"4406.5","high":"4413","ts":"1774958400"},{"volume":"730","open":"4402.5","close":"4401","value":"4401","low":"4401","high":"4408","ts":"1774962000"},{"volume":"721","open":"4383.5","close":"4384.5","value":"4384.5","low":"4382","high":"4390","ts":"1774965600"},{"volume":"2","open":"4391.5","close":"4391.5","value":"4391.5","low":"4391.5","high":"4391.5","ts":"1774969200"},{"volume":"33","open":"4391","close":"4392.5","value":"4392.5","low":"4391","high":"4392.5","ts":"1774972800"},{"volume":"5","open":"4398.5","close":"4397","value":"4397","low":"4397","high":"4398.5","ts":"1774976400"},{"volume":"4","open":"4389","close":"4388","value":"4388","low":"4388","high":"4389.5","ts":"1774980000"},{"volume":"44","open":"4397.5","close":"4398","value":"4398","low":"4397.5","high":"4398","ts":"1774983600"},{"volume":"3","open":"4404","close":"4404","value":"4404","low":"4404","high":"4404","ts":"1774987200"},{"volume":"239","open":"4404","close":"4404","value":"4404","low":"4404","high":"4404","ts":"1775012400"},{"volume":"3","open":"4424.5","close":"4428","value":"4428","low":"4424.5","high":"4428","ts":"1775016000"},{"volume":"34","open":"4422","close":"4422.5","value":"4422.5","low":"4422","high":"4422.5","ts":"1775019600"},{"volume":"24","open":"4418.5","close":"4420","value":"4420","low":"4418.5","high":"4420","ts":"1775023200"},{"volume":"294","open":"4444.5","close":"4446.5","value":"4446.5","low":"4444","high":"4446.5","ts":"1775026800"},{"volume":"183","open":"4435.5","close":"4435","value":"4435","low":"4435","high":"4437","ts":"1775030400"},{"volume":"65","open":"4450","close":"4449.5","value":"4449.5","low":"4449.5","high":"4451.5","ts":"1775034000"},{"volume":"248","open":"4474.5","close":"4475.5","value":"4475.5","low":"4474.5","high":"4475.5","ts":"1775037600"},{"volume":"46","open":"4469.5","close":"4470","value":"4470","low":"4469.5","high":"4470.5","ts":"1775041200"},{"volume":"261","open":"4445.5","close":"4441","value":"4441","low":"4441","high":"4445.5","ts":"1775044800"},{"volume":"314","open":"4435","close":"4439","value":"4439","low":"4434.5","high":"4439.5","ts":"1775048400"},{"volume":"82","open":"4437","close":"4438","value":"4438","low":"4437","high":"4438","ts":"1775052000"},{"volume":"30","open":"4450","close":"4450","value":"4450","low":"4450","high":"4450","ts":"1775055600"},{"volume":"118","open":"4448.5","close":"4449.5","value":"4449.5","low":"4448.5","high":"4449.5","ts":"1775059200"},{"volume":"4","open":"4440.5","close":"4440.5","value":"4440.5","low":"4440.5","high":"4441","ts":"1775062800"},{"volume":"23","open":"4449.5","close":"4449.5","value":"4449.5","low":"4449.5","high":"4451","ts":"1775066400"},{"volume":"4","open":"4454.5","close":"4455","value":"4455","low":"4454.5","high":"4455","ts":"1775070000"},{"volume":"50","open":"4457","close":"4454","value":"4454","low":"4454","high":"4458.5","ts":"1775073600"},{"volume":"44","open":"4450","close":"4450","value":"4450","low":"4450","high":"4450","ts":"1775098800"},{"volume":"10","open":"4428.5","close":"4430","value":"4430","low":"4428.5","high":"4430","ts":"1775102400"},{"volume":"249","open":"4391.5","close":"4391.5","value":"4391.5","low":"4391","high":"4391.5","ts":"1775106000"},{"volume":"52","open":"4407.5","close":"4407","value":"4407","low":"4407","high":"4408.5","ts":"1775109600"},{"volume":"224","open":"4383.5","close":"4381","value":"4381","low":"4380.5","high":"4383.5","ts":"1775113200"},{"volume":"20","open":"4394","close":"4393.5","value":"4393.5","low":"4393","high":"4394","ts":"1775116800"},{"volume":"249","open":"4415","close":"4416","value":"4416","low":"4415","high":"4416","ts":"1775120400"},{"volume":"112","open":"4424","close":"4423","value":"4423","low":"4423","high":"4424","ts":"1775124000"},{"volume":"130","open":"4405.5","close":"4403.5","value":"4403.5","low":"4403.5","high":"4405.5","ts":"1775127600"},{"volume":"3910","open":"4403","close":"4408.5","value":"4408.5","low":"4402","high":"4410","ts":"1775131200"},{"volume":"29007","open":"4408","close":"4412.5","value":"4412.5","low":"4390","high":"4415","ts":"1775134800"},{"volume":"25056","open":"4413","close":"4410","value":"4410","low":"4401.5","high":"4423","ts":"1775138400"},{"volume":"4309","open":"4408.5","close":"4414","value":"4414","low":"4404.5","high":"4414","ts":"1775142000"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"461855","open":"4697","close":"4627.5","value":"4627.5","low":"4605","high":"4699.5","ts":"1772398800"},{"volume":"5282","open":"4571.5","close":"4570","value":"4570","low":"4558.5","high":"4573.5","ts":"1772485200"},{"volume":"310561","open":"4570","close":"4621","value":"4621","low":"4558.5","high":"4659.5","ts":"1772571600"},{"volume":"286886","open":"4638","close":"4580","value":"4580","low":"4560","high":"4667","ts":"1772658000"},{"volume":"497380","open":"4582","close":"4521.5","value":"4521.5","low":"4494","high":"4622","ts":"1772744400"},{"volume":"291995","open":"4522","close":"4602","value":"4602","low":"4470","high":"4620","ts":"1773003600"},{"volume":"5194","open":"4585","close":"4593","value":"4593","low":"4582","high":"4594.5","ts":"1773090000"},{"volume":"206138","open":"4593","close":"4532","value":"4532","low":"4512.5","high":"4619.5","ts":"1773176400"},{"volume":"149982","open":"4529","close":"4538.5","value":"4538.5","low":"4512","high":"4554","ts":"1773262800"},{"volume":"269195","open":"4542","close":"4593.5","value":"4593.5","low":"4538.5","high":"4615","ts":"1773349200"},{"volume":"12056","open":"4594","close":"4591","value":"4591","low":"4576","high":"4602","ts":"1773435600"},{"volume":"19332","open":"4591","close":"4611.5","value":"4611.5","low":"4591","high":"4620","ts":"1773522000"},{"volume":"242692","open":"4606","close":"4548","value":"4548","low":"4534","high":"4622","ts":"1773608400"},{"volume":"167480","open":"4557.5","close":"4547","value":"4547","low":"4518","high":"4594.5","ts":"1773694800"},{"volume":"502981","open":"4547","close":"4573.5","value":"4573.5","low":"4531.5","high":"4648","ts":"1773781200"},{"volume":"230673","open":"4495","close":"4503","value":"4503","low":"4462","high":"4510.5","ts":"1773867600"},{"volume":"285633","open":"4508","close":"4507.5","value":"4507.5","low":"4478","high":"4558","ts":"1773954000"},{"volume":"598415","open":"4500.5","close":"4361","value":"4361","low":"4322","high":"4508","ts":"1774213200"},{"volume":"315544","open":"4372.5","close":"4464","value":"4464","low":"4365","high":"4467","ts":"1774299600"},{"volume":"293602","open":"4463","close":"4517","value":"4517","low":"4424.5","high":"4537","ts":"1774386000"},{"volume":"281313","open":"4525","close":"4434","value":"4434","low":"4403.5","high":"4530","ts":"1774472400"},{"volume":"234889","open":"4438","close":"4371","value":"4371","low":"4343.5","high":"4453.5","ts":"1774558800"},{"volume":"9117","open":"4370","close":"4359.5","value":"4359.5","low":"4352","high":"4372.5","ts":"1774645200"},{"volume":"12858","open":"4360","close":"4350","value":"4350","low":"4342","high":"4372","ts":"1774731600"},{"volume":"394207","open":"4350","close":"4464.5","value":"4464.5","low":"4313.5","high":"4500.5","ts":"1774818000"},{"volume":"360239","open":"4470","close":"4404","value":"4404","low":"4363.5","high":"4487.5","ts":"1774904400"},{"volume":"242969","open":"4404","close":"4454","value":"4454","low":"4403","high":"4484.5","ts":"1774990800"},{"volume":"303027","open":"4450","close":"4414","value":"4414","low":"4373.5","high":"4450","ts":"1775077200"}]},{"range":"year","tabText":"Год","data":[{"volume":"268586","open":"3672","close":"3716.5","value":"3716.5","low":"3660.5","high":"3780","ts":"1743541200"},{"volume":"186468","open":"3720","close":"3721","value":"3721","low":"3600","high":"3768","ts":"1743627600"},{"volume":"334613","open":"3721","close":"3486.5","value":"3486.5","low":"3470","high":"3760","ts":"1743714000"},{"volume":"412075","open":"3350","close":"3470","value":"3470","low":"3316","high":"3526.5","ts":"1743973200"},{"volume":"294785","open":"3508.5","close":"3387.5","value":"3387.5","low":"3333","high":"3568.5","ts":"1744059600"},{"volume":"490615","open":"3387.5","close":"3579","value":"3579","low":"3206","high":"3599","ts":"1744146000"},{"volume":"203049","open":"3599","close":"3485","value":"3485","low":"3418.5","high":"3599","ts":"1744232400"},{"volume":"155317","open":"3571","close":"3542.5","value":"3542.5","low":"3505","high":"3576","ts":"1744318800"},{"volume":"111207","open":"3545.5","close":"3474","value":"3474","low":"3460","high":"3576.5","ts":"1744578000"},{"volume":"53059","open":"3491","close":"3524.5","value":"3524.5","low":"3472.5","high":"3532","ts":"1744664400"},{"volume":"178186","open":"3460","close":"3582.5","value":"3582.5","low":"3460","high":"3643.5","ts":"1744750800"},{"volume":"127216","open":"3609","close":"3631","value":"3631","low":"3582.5","high":"3646","ts":"1744837200"},{"volume":"144845","open":"3614","close":"3549","value":"3549","low":"3466","high":"3614.5","ts":"1744923600"},{"volume":"65212","open":"3621","close":"3635.5","value":"3635.5","low":"3607.5","high":"3650","ts":"1745182800"},{"volume":"132323","open":"3666.5","close":"3656.5","value":"3656.5","low":"3610","high":"3725.5","ts":"1745269200"},{"volume":"190914","open":"3621","close":"3673.5","value":"3673.5","low":"3542","high":"3690","ts":"1745355600"},{"volume":"162384","open":"3681.5","close":"3718.5","value":"3718.5","low":"3681","high":"3794","ts":"1745442000"},{"volume":"194339","open":"3740.5","close":"3757","value":"3757","low":"3720.5","high":"3809","ts":"1745528400"},{"volume":"95957","open":"3771.5","close":"3770","value":"3770","low":"3752.5","high":"3809","ts":"1745787600"},{"volume":"233040","open":"3817.5","close":"3774.5","value":"3774.5","low":"3740","high":"3836","ts":"1745874000"},{"volume":"166748","open":"3750","close":"3749.5","value":"3749.5","low":"3701","high":"3893","ts":"1745960400"},{"volume":"150867","open":"3717","close":"3540","value":"3540","low":"3540","high":"3717","ts":"1746133200"},{"volume":"142575","open":"3566.5","close":"3558.5","value":"3558.5","low":"3468","high":"3587.5","ts":"1746392400"},{"volume":"154248","open":"3536","close":"3643","value":"3643","low":"3536","high":"3700","ts":"1746478800"},{"volume":"79470","open":"3649","close":"3614.5","value":"3614.5","low":"3604","high":"3678.5","ts":"1746565200"},{"volume":"27000","open":"3644","close":"3628","value":"3628","low":"3607","high":"3669.5","ts":"1746651600"},{"volume":"163698","open":"3757","close":"3614","value":"3614","low":"3576","high":"3763.5","ts":"1746997200"},{"volume":"1778","open":"3590.5","close":"3600","value":"3600","low":"3589","high":"3601.5","ts":"1747083600"},{"volume":"76906","open":"3600","close":"3527.5","value":"3527.5","low":"3520","high":"3619.5","ts":"1747170000"},{"volume":"88747","open":"3547.5","close":"3554.5","value":"3554.5","low":"3502","high":"3563","ts":"1747256400"},{"volume":"195569","open":"3549.5","close":"3551.5","value":"3551.5","low":"3456","high":"3602","ts":"1747342800"},{"volume":"114976","open":"3580","close":"3532","value":"3532","low":"3512.5","high":"3596.5","ts":"1747602000"},{"volume":"76782","open":"3542","close":"3523","value":"3523","low":"3484","high":"3556","ts":"1747688400"},{"volume":"64334","open":"3505.5","close":"3517.5","value":"3517.5","low":"3492.5","high":"3542.5","ts":"1747774800"},{"volume":"103030","open":"3497","close":"3516","value":"3516","low":"3465.5","high":"3572.5","ts":"1747861200"},{"volume":"54327","open":"3542","close":"3529","value":"3529","low":"3495.5","high":"3563","ts":"1747947600"},{"volume":"125689","open":"3490","close":"3443","value":"3443","low":"3331","high":"3497.5","ts":"1748206800"},{"volume":"129329","open":"3462.5","close":"3553.5","value":"3553.5","low":"3456.5","high":"3577.5","ts":"1748293200"},{"volume":"168972","open":"3578.5","close":"3698","value":"3698","low":"3571","high":"3709.5","ts":"1748379600"},{"volume":"198438","open":"3687.5","close":"3677","value":"3677","low":"3668.5","high":"3784.5","ts":"1748466000"},{"volume":"101418","open":"3700","close":"3696","value":"3696","low":"3622.5","high":"3750","ts":"1748552400"},{"volume":"149891","open":"3660","close":"3738","value":"3738","low":"3645","high":"3792.5","ts":"1748811600"},{"volume":"124512","open":"3769","close":"3843","value":"3843","low":"3757.5","high":"3843.5","ts":"1748898000"},{"volume":"239319","open":"3849","close":"3867","value":"3867","low":"3790","high":"3960","ts":"1748984400"},{"volume":"317970","open":"3900","close":"4000","value":"4000","low":"3887.5","high":"4050","ts":"1749070800"},{"volume":"402674","open":"4005","close":"3854.5","value":"3854.5","low":"3849.5","high":"4095","ts":"1749157200"},{"volume":"54755","open":"3794","close":"3763.5","value":"3763.5","low":"3730","high":"3809","ts":"1749416400"},{"volume":"112325","open":"3766.5","close":"3700","value":"3700","low":"3673.5","high":"3799.5","ts":"1749502800"},{"volume":"85775","open":"3714","close":"3671","value":"3671","low":"3666.5","high":"3740","ts":"1749589200"},{"volume":"29338","open":"3680","close":"3656","value":"3656","low":"3654.5","high":"3698","ts":"1749762000"},{"volume":"140691","open":"3673","close":"3752","value":"3752","low":"3659","high":"3790","ts":"1750021200"},{"volume":"6315","open":"3802","close":"3782.5","value":"3782.5","low":"3777","high":"3802","ts":"1750107600"},{"volume":"47273","open":"3802","close":"3775.5","value":"3775.5","low":"3762","high":"3812.5","ts":"1750194000"},{"volume":"46037","open":"3780.5","close":"3745.5","value":"3745.5","low":"3719.5","high":"3785.5","ts":"1750280400"},{"volume":"53110","open":"3746","close":"3726.5","value":"3726.5","low":"3723.5","high":"3769","ts":"1750366800"},{"volume":"81521","open":"3720","close":"3714","value":"3714","low":"3675","high":"3765.5","ts":"1750626000"},{"volume":"94688","open":"3710.5","close":"3765","value":"3765","low":"3654.5","high":"3773","ts":"1750712400"},{"volume":"306427","open":"3760","close":"3914.5","value":"3914.5","low":"3758","high":"3938.5","ts":"1750798800"},{"volume":"80105","open":"3913","close":"3889.5","value":"3889.5","low":"3878","high":"3922","ts":"1750885200"},{"volume":"65092","open":"3885.5","close":"3900.5","value":"3900.5","low":"3870.5","high":"3909","ts":"1750971600"},{"volume":"8932","open":"3964","close":"3967","value":"3967","low":"3958","high":"3969","ts":"1751230800"},{"volume":"113237","open":"3972","close":"3944","value":"3944","low":"3941","high":"3995","ts":"1751317200"},{"volume":"81396","open":"3944","close":"3970.5","value":"3970.5","low":"3876","high":"3985","ts":"1751403600"},{"volume":"85769","open":"4015.5","close":"3963","value":"3963","low":"3960","high":"4030","ts":"1751490000"},{"volume":"60789","open":"3941","close":"3933","value":"3933","low":"3911.5","high":"3978.5","ts":"1751576400"},{"volume":"44058","open":"3895.5","close":"3893","value":"3893","low":"3886","high":"3928","ts":"1751835600"},{"volume":"115466","open":"3884","close":"3883.5","value":"3883.5","low":"3863","high":"3968","ts":"1751922000"},{"volume":"143514","open":"3906","close":"3861","value":"3861","low":"3804","high":"3923.5","ts":"1752008400"},{"volume":"129872","open":"3869","close":"3898.5","value":"3898.5","low":"3827","high":"3998","ts":"1752094800"},{"volume":"165996","open":"3870.5","close":"3801","value":"3801","low":"3777.5","high":"3900","ts":"1752181200"},{"volume":"194636","open":"3779","close":"3956","value":"3956","low":"3749.5","high":"3970","ts":"1752440400"},{"volume":"229283","open":"3973","close":"4062.5","value":"4062.5","low":"3965","high":"4100","ts":"1752526800"},{"volume":"151705","open":"4062.5","close":"4133","value":"4133","low":"4062","high":"4150","ts":"1752613200"},{"volume":"87053","open":"4133","close":"4090","value":"4090","low":"4062.5","high":"4169.5","ts":"1752699600"},{"volume":"138875","open":"4091","close":"4198.5","value":"4198.5","low":"4091","high":"4205","ts":"1752786000"},{"volume":"219133","open":"4190.5","close":"4254.5","value":"4254.5","low":"4172.5","high":"4300","ts":"1753045200"},{"volume":"72737","open":"4246","close":"4226","value":"4226","low":"4182","high":"4248.5","ts":"1753131600"},{"volume":"157508","open":"4227","close":"4279.5","value":"4279.5","low":"4227","high":"4327.5","ts":"1753218000"},{"volume":"500","open":"4228","close":"4228","value":"4228","low":"4225.5","high":"4228","ts":"1753304400"},{"volume":"320911","open":"4235.5","close":"4253.5","value":"4253.5","low":"4191.5","high":"4380","ts":"1753390800"},{"volume":"278037","open":"4239","close":"4270","value":"4270","low":"4221.5","high":"4346","ts":"1753650000"},{"volume":"174511","open":"4276.5","close":"4261","value":"4261","low":"4243.5","high":"4331","ts":"1753736400"},{"volume":"722379","open":"4262.5","close":"4060","value":"4060","low":"4011","high":"4328.5","ts":"1753822800"},{"volume":"264513","open":"4060","close":"4178","value":"4178","low":"4052","high":"4187.5","ts":"1753909200"},{"volume":"101985","open":"4176.5","close":"4184.5","value":"4184.5","low":"4156","high":"4206.5","ts":"1753995600"},{"volume":"85563","open":"4175.5","close":"4179","value":"4179","low":"4135","high":"4195.5","ts":"1754254800"},{"volume":"159807","open":"4190","close":"4216.5","value":"4216.5","low":"4135","high":"4230","ts":"1754341200"},{"volume":"166877","open":"4210","close":"4275.5","value":"4275.5","low":"4210","high":"4350","ts":"1754427600"},{"volume":"661761","open":"4360","close":"4361.5","value":"4361.5","low":"4280","high":"4479","ts":"1754514000"},{"volume":"205291","open":"4369","close":"4448","value":"4448","low":"4340.5","high":"4464","ts":"1754600400"},{"volume":"49424","open":"4457","close":"4424","value":"4424","low":"4369.5","high":"4468.5","ts":"1754859600"},{"volume":"103022","open":"4417","close":"4369.5","value":"4369.5","low":"4347.5","high":"4419.5","ts":"1754946000"},{"volume":"96384","open":"4389","close":"4321","value":"4321","low":"4310.5","high":"4389","ts":"1755032400"},{"volume":"146190","open":"4322","close":"4423","value":"4423","low":"4285.5","high":"4448.5","ts":"1755118800"},{"volume":"136298","open":"4423","close":"4455","value":"4455","low":"4393","high":"4500","ts":"1755205200"},{"volume":"105836","open":"4393","close":"4448","value":"4448","low":"4377","high":"4449","ts":"1755464400"},{"volume":"205515","open":"4450.5","close":"4476.5","value":"4476.5","low":"4448","high":"4575","ts":"1755550800"},{"volume":"2319","open":"4435","close":"4443","value":"4443","low":"4433","high":"4452","ts":"1755637200"},{"volume":"88628","open":"4430","close":"4379","value":"4379","low":"4362.5","high":"4452.5","ts":"1755723600"},{"volume":"87198","open":"4385.5","close":"4396","value":"4396","low":"4361","high":"4420","ts":"1755810000"},{"volume":"104081","open":"4386","close":"4417.5","value":"4417.5","low":"4366","high":"4458.5","ts":"1756069200"},{"volume":"37242","open":"4444","close":"4430","value":"4430","low":"4397","high":"4454.5","ts":"1756155600"},{"volume":"16764","open":"4430.5","close":"4430","value":"4430","low":"4415","high":"4434.5","ts":"1756242000"},{"volume":"70916","open":"4431","close":"4386","value":"4386","low":"4350","high":"4454","ts":"1756328400"},{"volume":"31669","open":"4386.5","close":"4392.5","value":"4392.5","low":"4371.5","high":"4410","ts":"1756414800"},{"volume":"119719","open":"4396","close":"4318","value":"4318","low":"4286.5","high":"4410","ts":"1756674000"},{"volume":"93318","open":"4314","close":"4324.5","value":"4324.5","low":"4288","high":"4360","ts":"1756760400"},{"volume":"43644","open":"4323","close":"4350.5","value":"4350.5","low":"4301","high":"4355","ts":"1756846800"},{"volume":"122888","open":"4365","close":"4323","value":"4323","low":"4275","high":"4396.5","ts":"1756933200"},{"volume":"68135","open":"4305","close":"4315.5","value":"4315.5","low":"4252.5","high":"4328","ts":"1757019600"},{"volume":"46722","open":"4315.5","close":"4350.5","value":"4350.5","low":"4314.5","high":"4352","ts":"1757278800"},{"volume":"76636","open":"4355","close":"4345","value":"4345","low":"4331.5","high":"4406","ts":"1757365200"},{"volume":"88050","open":"4328","close":"4333.5","value":"4333.5","low":"4311","high":"4479.5","ts":"1757451600"},{"volume":"70135","open":"4350","close":"4378.5","value":"4378.5","low":"4310","high":"4408","ts":"1757538000"},{"volume":"138606","open":"4378","close":"4276.5","value":"4276.5","low":"4217","high":"4407","ts":"1757624400"},{"volume":"73416","open":"4276.5","close":"4198","value":"4198","low":"4129.5","high":"4300","ts":"1757883600"},{"volume":"321579","open":"4222.5","close":"4127.5","value":"4127.5","low":"4055","high":"4229.5","ts":"1757970000"},{"volume":"234755","open":"4100","close":"4075.5","value":"4075.5","low":"3982","high":"4133","ts":"1758056400"},{"volume":"77796","open":"4073.5","close":"4081.5","value":"4081.5","low":"4058","high":"4132","ts":"1758142800"},{"volume":"206468","open":"4081","close":"4112","value":"4112","low":"4081","high":"4150","ts":"1758229200"},{"volume":"286798","open":"4092","close":"4135","value":"4135","low":"4068","high":"4400","ts":"1758488400"},{"volume":"4541211","open":"3899.5","close":"4018.5","value":"4018.5","low":"3810","high":"4120","ts":"1762808400"},{"volume":"812436","open":"4030","close":"3964","value":"3964","low":"3923.5","high":"4047","ts":"1762894800"},{"volume":"705977","open":"3973","close":"3986.5","value":"3986.5","low":"3963","high":"4051.5","ts":"1762981200"},{"volume":"449523","open":"3985","close":"3914","value":"3914","low":"3885.5","high":"3995","ts":"1763067600"},{"volume":"23653","open":"3916.5","close":"3913.5","value":"3913.5","low":"3903.5","high":"3940","ts":"1763154000"},{"volume":"11587","open":"3915","close":"3920.5","value":"3920.5","low":"3908","high":"3930","ts":"1763240400"},{"volume":"8963","open":"3794","close":"3785.5","value":"3785.5","low":"3785","high":"3796","ts":"1763326800"},{"volume":"877519","open":"3780","close":"3791","value":"3791","low":"3751","high":"3873","ts":"1763413200"},{"volume":"531932","open":"3795","close":"3859","value":"3859","low":"3795","high":"3929.5","ts":"1763499600"},{"volume":"495989","open":"3865","close":"3879.5","value":"3879.5","low":"3805","high":"3900","ts":"1763586000"},{"volume":"506636","open":"3897","close":"3867","value":"3867","low":"3805.5","high":"3900","ts":"1763672400"},{"volume":"1163024","open":"3871","close":"3709","value":"3709","low":"3662.5","high":"3896.5","ts":"1763931600"},{"volume":"337422","open":"3679","close":"3702.5","value":"3702.5","low":"3677.5","high":"3718","ts":"1764018000"},{"volume":"337636","open":"3699","close":"3689","value":"3689","low":"3683.5","high":"3724.5","ts":"1764104400"},{"volume":"393397","open":"3708.5","close":"3697","value":"3697","low":"3670.5","high":"3730.5","ts":"1764190800"},{"volume":"325596","open":"3697","close":"3693.5","value":"3693.5","low":"3678.5","high":"3709.5","ts":"1764277200"},{"volume":"14003","open":"3695","close":"3699","value":"3699","low":"3693.5","high":"3705","ts":"1764363600"},{"volume":"25578","open":"3700.5","close":"3709.5","value":"3709.5","low":"3700","high":"3710.5","ts":"1764450000"},{"volume":"438912","open":"3709.5","close":"3742","value":"3742","low":"3691","high":"3769.5","ts":"1764536400"},{"volume":"425750","open":"3750","close":"3808","value":"3808","low":"3741.5","high":"3815","ts":"1764622800"},{"volume":"355565","open":"3765","close":"3836","value":"3836","low":"3751","high":"3855","ts":"1764709200"},{"volume":"985040","open":"3842","close":"3985.5","value":"3985.5","low":"3837","high":"3997","ts":"1764795600"},{"volume":"606150","open":"3985.5","close":"4031.5","value":"4031.5","low":"3964","high":"4048","ts":"1764882000"},{"volume":"864318","open":"4092.5","close":"3996.5","value":"3996.5","low":"3955.5","high":"4118","ts":"1765141200"},{"volume":"4454","open":"4077","close":"4078","value":"4078","low":"4077","high":"4082.5","ts":"1765227600"},{"volume":"614662","open":"4082.5","close":"4105.5","value":"4105.5","low":"4053.5","high":"4122","ts":"1765314000"},{"volume":"445009","open":"4112","close":"4096","value":"4096","low":"4075","high":"4134.5","ts":"1765400400"},{"volume":"340524","open":"4101.5","close":"4061.5","value":"4061.5","low":"4050.5","high":"4109.5","ts":"1765486800"},{"volume":"18493","open":"4062","close":"4090","value":"4090","low":"4062","high":"4091","ts":"1765573200"},{"volume":"16303","open":"4090.5","close":"4087.5","value":"4087.5","low":"4073.5","high":"4095","ts":"1765659600"},{"volume":"288221","open":"4093","close":"4109","value":"4109","low":"4085.5","high":"4133","ts":"1765746000"},{"volume":"303734","open":"4109","close":"4133","value":"4133","low":"4104","high":"4138","ts":"1765832400"},{"volume":"383308","open":"4133.5","close":"4130","value":"4130","low":"4068","high":"4160","ts":"1765918800"},{"volume":"997201","open":"4123","close":"4222","value":"4222","low":"4118","high":"4237.5","ts":"1766005200"},{"volume":"649132","open":"4256.5","close":"4192.5","value":"4192.5","low":"4144.5","high":"4262.5","ts":"1766091600"},{"volume":"718614","open":"4067","close":"4110","value":"4110","low":"4053","high":"4194.5","ts":"1766350800"},{"volume":"497948","open":"4110.5","close":"4178.5","value":"4178.5","low":"4089","high":"4250","ts":"1766437200"},{"volume":"349729","open":"4189.5","close":"4206","value":"4206","low":"4146.5","high":"4240","ts":"1766523600"},{"volume":"876333","open":"4215","close":"4338","value":"4338","low":"4195","high":"4347","ts":"1766610000"},{"volume":"730743","open":"4335","close":"4480","value":"4480","low":"4330.5","high":"4480","ts":"1766696400"},{"volume":"260961","open":"4479.5","close":"4541","value":"4541","low":"4466","high":"4571","ts":"1766782800"},{"volume":"123900","open":"4541.5","close":"4530","value":"4530","low":"4495.5","high":"4566.5","ts":"1766869200"},{"volume":"798898","open":"4530","close":"4510","value":"4510","low":"4451","high":"4611","ts":"1766955600"},{"volume":"315639","open":"4520","close":"4519","value":"4519","low":"4488","high":"4535","ts":"1767042000"},{"volume":"207670","open":"4517","close":"4442","value":"4442","low":"4414.5","high":"4517","ts":"1767560400"},{"volume":"152895","open":"4445","close":"4384.5","value":"4384.5","low":"4380.5","high":"4470","ts":"1767646800"},{"volume":"289219","open":"4370","close":"4296","value":"4296","low":"4265","high":"4370","ts":"1767819600"},{"volume":"177882","open":"4297.5","close":"4382","value":"4382","low":"4291","high":"4385","ts":"1767906000"},{"volume":"23892","open":"4503","close":"4504.5","value":"4504.5","low":"4488.5","high":"4510","ts":"1768165200"},{"volume":"386516","open":"4505.5","close":"4428","value":"4428","low":"4395","high":"4549","ts":"1768251600"},{"volume":"501690","open":"4428","close":"4383","value":"4383","low":"4352.5","high":"4450","ts":"1768338000"},{"volume":"322151","open":"4383","close":"4421.5","value":"4421.5","low":"4366.5","high":"4430","ts":"1768424400"},{"volume":"416980","open":"4427","close":"4434.5","value":"4434.5","low":"4415","high":"4462","ts":"1768510800"},{"volume":"19552","open":"4434.5","close":"4450.5","value":"4450.5","low":"4432.5","high":"4460","ts":"1768597200"},{"volume":"15680","open":"4450.5","close":"4470","value":"4470","low":"4446.5","high":"4470","ts":"1768683600"},{"volume":"324219","open":"4451","close":"4481","value":"4481","low":"4451","high":"4520","ts":"1768770000"},{"volume":"310334","open":"4488","close":"4441","value":"4441","low":"4426","high":"4515","ts":"1768856400"},{"volume":"405292","open":"4444","close":"4523","value":"4523","low":"4412","high":"4532.5","ts":"1768942800"},{"volume":"445985","open":"4530","close":"4512","value":"4512","low":"4485.5","high":"4555","ts":"1769029200"},{"volume":"282510","open":"4508.5","close":"4560.5","value":"4560.5","low":"4501.5","high":"4580","ts":"1769115600"},{"volume":"52619","open":"4562","close":"4563","value":"4563","low":"4536.5","high":"4582","ts":"1769202000"},{"volume":"44704","open":"4563","close":"4574.5","value":"4574.5","low":"4559.5","high":"4588","ts":"1769288400"},{"volume":"429220","open":"4574.5","close":"4611.5","value":"4611.5","low":"4515.5","high":"4636","ts":"1769374800"},{"volume":"9186","open":"4717.5","close":"4713","value":"4713","low":"4707","high":"4722","ts":"1769461200"},{"volume":"469329","open":"4713.5","close":"4706","value":"4706","low":"4700","high":"4770","ts":"1769547600"},{"volume":"464419","open":"4706","close":"4731","value":"4731","low":"4700","high":"4768","ts":"1769634000"},{"volume":"979642","open":"4731.5","close":"4652","value":"4652","low":"4617.5","high":"4826","ts":"1769720400"},{"volume":"39618","open":"4655","close":"4689.5","value":"4689.5","low":"4655","high":"4713","ts":"1769806800"},{"volume":"28096","open":"4675","close":"4700","value":"4700","low":"4675","high":"4701","ts":"1769893200"},{"volume":"653434","open":"4700","close":"4614","value":"4614","low":"4561","high":"4713","ts":"1769979600"},{"volume":"360648","open":"4616","close":"4644","value":"4644","low":"4574.5","high":"4685","ts":"1770066000"},{"volume":"384469","open":"4650","close":"4638","value":"4638","low":"4620.5","high":"4709","ts":"1770152400"},{"volume":"551709","open":"4635","close":"4524","value":"4524","low":"4480","high":"4643","ts":"1770238800"},{"volume":"339711","open":"4535","close":"4525","value":"4525","low":"4470","high":"4596.5","ts":"1770325200"},{"volume":"16052","open":"4521","close":"4517","value":"4517","low":"4511","high":"4541","ts":"1770411600"},{"volume":"18386","open":"4515","close":"4515.5","value":"4515.5","low":"4500","high":"4526","ts":"1770498000"},{"volume":"279264","open":"4515","close":"4463.5","value":"4463.5","low":"4435","high":"4520","ts":"1770584400"},{"volume":"229542","open":"4463.5","close":"4410","value":"4410","low":"4399","high":"4497.5","ts":"1770670800"},{"volume":"581593","open":"4410","close":"4596","value":"4596","low":"4409.5","high":"4638","ts":"1770757200"},{"volume":"451239","open":"4600","close":"4628","value":"4628","low":"4574","high":"4659","ts":"1770843600"},{"volume":"476462","open":"4625","close":"4716","value":"4716","low":"4600","high":"4729.5","ts":"1770930000"},{"volume":"319782","open":"4711.5","close":"4735","value":"4735","low":"4703","high":"4765","ts":"1771189200"},{"volume":"610663","open":"4735","close":"4685","value":"4685","low":"4648.5","high":"4814","ts":"1771275600"},{"volume":"300545","open":"4685.5","close":"4716.5","value":"4716.5","low":"4626.5","high":"4729","ts":"1771362000"},{"volume":"692500","open":"4729","close":"4818","value":"4818","low":"4710","high":"4828","ts":"1771448400"},{"volume":"399416","open":"4814.5","close":"4797.5","value":"4797.5","low":"4765","high":"4842","ts":"1771534800"},{"volume":"18817","open":"4802.5","close":"4798.5","value":"4798.5","low":"4783.5","high":"4804","ts":"1771621200"},{"volume":"16729","open":"4795.5","close":"4799","value":"4799","low":"4789","high":"4804","ts":"1771707600"},{"volume":"26053","open":"4798","close":"4808.5","value":"4808.5","low":"4792.5","high":"4821.5","ts":"1771794000"},{"volume":"466050","open":"4809.5","close":"4783.5","value":"4783.5","low":"4755","high":"4877","ts":"1771880400"},{"volume":"296195","open":"4790","close":"4767","value":"4767","low":"4740","high":"4808.5","ts":"1771966800"},{"volume":"405574","open":"4771","close":"4781","value":"4781","low":"4760","high":"4815","ts":"1772053200"},{"volume":"402519","open":"4787","close":"4735.5","value":"4735.5","low":"4692","high":"4799","ts":"1772139600"},{"volume":"73642","open":"4744.5","close":"4701","value":"4701","low":"4686","high":"4744.5","ts":"1772226000"},{"volume":"29953","open":"4684.5","close":"4691.5","value":"4691.5","low":"4664.5","high":"4710","ts":"1772312400"},{"volume":"461855","open":"4697","close":"4627.5","value":"4627.5","low":"4605","high":"4699.5","ts":"1772398800"},{"volume":"5282","open":"4571.5","close":"4570","value":"4570","low":"4558.5","high":"4573.5","ts":"1772485200"},{"volume":"310561","open":"4570","close":"4621","value":"4621","low":"4558.5","high":"4659.5","ts":"1772571600"},{"volume":"286886","open":"4638","close":"4580","value":"4580","low":"4560","high":"4667","ts":"1772658000"},{"volume":"497380","open":"4582","close":"4521.5","value":"4521.5","low":"4494","high":"4622","ts":"1772744400"},{"volume":"291995","open":"4522","close":"4602","value":"4602","low":"4470","high":"4620","ts":"1773003600"},{"volume":"5194","open":"4585","close":"4593","value":"4593","low":"4582","high":"4594.5","ts":"1773090000"},{"volume":"206138","open":"4593","close":"4532","value":"4532","low":"4512.5","high":"4619.5","ts":"1773176400"},{"volume":"149982","open":"4529","close":"4538.5","value":"4538.5","low":"4512","high":"4554","ts":"1773262800"},{"volume":"269195","open":"4542","close":"4593.5","value":"4593.5","low":"4538.5","high":"4615","ts":"1773349200"},{"volume":"12056","open":"4594","close":"4591","value":"4591","low":"4576","high":"4602","ts":"1773435600"},{"volume":"19332","open":"4591","close":"4611.5","value":"4611.5","low":"4591","high":"4620","ts":"1773522000"},{"volume":"242692","open":"4606","close":"4548","value":"4548","low":"4534","high":"4622","ts":"1773608400"},{"volume":"167480","open":"4557.5","close":"4547","value":"4547","low":"4518","high":"4594.5","ts":"1773694800"},{"volume":"502981","open":"4547","close":"4573.5","value":"4573.5","low":"4531.5","high":"4648","ts":"1773781200"},{"volume":"230673","open":"4495","close":"4503","value":"4503","low":"4462","high":"4510.5","ts":"1773867600"},{"volume":"285633","open":"4508","close":"4507.5","value":"4507.5","low":"4478","high":"4558","ts":"1773954000"},{"volume":"598415","open":"4500.5","close":"4361","value":"4361","low":"4322","high":"4508","ts":"1774213200"},{"volume":"315544","open":"4372.5","close":"4464","value":"4464","low":"4365","high":"4467","ts":"1774299600"},{"volume":"293602","open":"4463","close":"4517","value":"4517","low":"4424.5","high":"4537","ts":"1774386000"},{"volume":"281313","open":"4525","close":"4434","value":"4434","low":"4403.5","high":"4530","ts":"1774472400"},{"volume":"234889","open":"4438","close":"4371","value":"4371","low":"4343.5","high":"4453.5","ts":"1774558800"},{"volume":"9117","open":"4370","close":"4359.5","value":"4359.5","low":"4352","high":"4372.5","ts":"1774645200"},{"volume":"12858","open":"4360","close":"4350","value":"4350","low":"4342","high":"4372","ts":"1774731600"},{"volume":"394207","open":"4350","close":"4464.5","value":"4464.5","low":"4313.5","high":"4500.5","ts":"1774818000"},{"volume":"360239","open":"4470","close":"4404","value":"4404","low":"4363.5","high":"4487.5","ts":"1774904400"},{"volume":"242969","open":"4404","close":"4454","value":"4454","low":"4403","high":"4484.5","ts":"1774990800"},{"volume":"303027","open":"4450","close":"4414","value":"4414","low":"4373.5","high":"4450","ts":"1775077200"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"3033","ts":"1606165200"},{"value":"3614","ts":"1606942800"},{"value":"3348.5","ts":"1609794000"},{"value":"4185","ts":"1612386000"},{"value":"4073","ts":"1614891600"},{"value":"4474","ts":"1617656400"},{"value":"4396.5","ts":"1620248400"},{"value":"4043","ts":"1622754000"},{"value":"4260","ts":"1625173200"},{"value":"3822","ts":"1627938000"},{"value":"3791","ts":"1630875600"},{"value":"3513.5","ts":"1633294800"},{"value":"3236.5","ts":"1635714000"},{"value":"2680","ts":"1638478800"},{"value":"2238.5","ts":"1641157200"},{"value":"1639.5","ts":"1643662800"},{"value":"940","ts":"1648501200"},{"value":"1397","ts":"1649019600"},{"value":"984","ts":"1651611600"},{"value":"838","ts":"1654203600"},{"value":"859","ts":"1656882000"},{"value":"1301","ts":"1659301200"},{"value":"1507.5","ts":"1662066000"},{"value":"1192","ts":"1664830800"},{"value":"1383.5","ts":"1667260800"},{"value":"1459.5","ts":"1670198400"},{"value":"1438","ts":"1672704000"},{"value":"1714","ts":"1675641600"},{"value":"1701.5","ts":"1678060800"},{"value":"1792","ts":"1680555600"},{"volume":"1691","open":"1691","close":"1691.5","value":"1691.5","low":"1691","high":"1691.5","ts":"1682974800"},{"volume":"1742.5","open":"1742.5","close":"1742.5","value":"1742.5","low":"1742.5","high":"1742.5","ts":"1685912400"},{"volume":"10","open":"1936.5","close":"1936.5","value":"1936.5","low":"1936.5","high":"1937","ts":"1688331600"},{"volume":"1477","open":"2635","close":"2636.5","value":"2636.5","low":"2633","high":"2637","ts":"1691096400"},{"volume":"92","open":"2817.5","close":"2816","value":"2816","low":"2816","high":"2818","ts":"1693515600"},{"volume":"101","open":"2623.5","close":"2624","value":"2624","low":"2623","high":"2624","ts":"1696280400"},{"volume":"1","open":"2642.5","close":"2642.5","value":"2642.5","low":"2642.5","high":"2642.5","ts":"1699218000"},{"volume":"24","open":"2708","close":"2707","value":"2707","low":"2707","high":"2708","ts":"1701637200"},{"volume":"5","open":"2825.5","close":"2825.5","value":"2825.5","low":"2825.5","high":"2825.5","ts":"1704229200"},{"volume":"32","open":"2888.5","close":"2887","value":"2887","low":"2886","high":"2888.5","ts":"1707080400"},{"volume":"380","open":"3267.5","close":"3270","value":"3270","low":"3266","high":"3270","ts":"1709240400"},{"volume":"828","open":"3845.5","close":"3845.5","value":"3845.5","low":"3845","high":"3847.5","ts":"1712005200"},{"volume":"149","open":"4441.5","close":"4443","value":"4443","low":"4439","high":"4445","ts":"1714942800"},{"volume":"267","open":"4106","close":"4106.5","value":"4106.5","low":"4105","high":"4110","ts":"1717362000"},{"volume":"146","open":"4305","close":"4305","value":"4305","low":"4301.5","high":"4305","ts":"1719781200"},{"volume":"201","open":"3733","close":"3732.5","value":"3732.5","low":"3732","high":"3733","ts":"1722546000"},{"volume":"43","open":"2918.5","close":"2918","value":"2918","low":"2916","high":"2918.5","ts":"1725310800"},{"volume":"310","open":"3281","close":"3281","value":"3281","low":"3278.5","high":"3281.5","ts":"1727730000"},{"volume":"1212","open":"2669","close":"2668.5","value":"2668.5","low":"2668.5","high":"2671.5","ts":"1730494800"},{"volume":"1706529","open":"2869","close":"2730.5","value":"2730.5","low":"2713","high":"2874.5","ts":"1733173200"},{"volume":"454356","open":"3295","close":"3193.5","value":"3193.5","low":"3135","high":"3295","ts":"1735851600"},{"volume":"280128","open":"3530.5","close":"3448","value":"3448","low":"3413","high":"3567.5","ts":"1738616400"},{"volume":"259561","open":"4046.5","close":"4065","value":"4065","low":"4005","high":"4107","ts":"1741035600"},{"volume":"562416","open":"3802","close":"3651","value":"3651","low":"3629","high":"3894.5","ts":"1743454800"},{"volume":"150867","open":"3717","close":"3540","value":"3540","low":"3540","high":"3717","ts":"1746133200"},{"volume":"149891","open":"3660","close":"3738","value":"3738","low":"3645","high":"3792.5","ts":"1748811600"},{"volume":"113237","open":"3972","close":"3944","value":"3944","low":"3941","high":"3995","ts":"1751317200"},{"volume":"101985","open":"4176.5","close":"4184.5","value":"4184.5","low":"4156","high":"4206.5","ts":"1753995600"},{"volume":"119719","open":"4396","close":"4318","value":"4318","low":"4286.5","high":"4410","ts":"1756674000"},{"volume":"4541211","open":"3899.5","close":"4018.5","value":"4018.5","low":"3810","high":"4120","ts":"1762808400"},{"volume":"438912","open":"3709.5","close":"3742","value":"3742","low":"3691","high":"3769.5","ts":"1764536400"},{"volume":"207670","open":"4517","close":"4442","value":"4442","low":"4414.5","high":"4517","ts":"1767560400"},{"volume":"28096","open":"4675","close":"4700","value":"4700","low":"4675","high":"4701","ts":"1769893200"},{"volume":"29953","open":"4684.5","close":"4691.5","value":"4691.5","low":"4664.5","high":"4710","ts":"1772312400"},{"volume":"242969","open":"4404","close":"4454","value":"4454","low":"4403","high":"4484.5","ts":"1774990800"}]}],"initialActiveTab":"month","assetName":"OZON","ticker":"OZON","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 229,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4277.5,4267,4274.5,4241,4244,4243.5,4249,4245.5,4247.5,4234,4261,4281,4290,4286,4223.5,4237,4265.5,4264,4270,4262.5,4251,4229.5],"halfYearValue":[4084,4084,3792,3792,4043,4043,4105.5,4105.5,4105.5,4347,4347,4480.5,4480.5,4749.5,4749.5,4749.5,4790.5,4790.5,4503.5,4503.5,4229.5,4229.5],"allTimeValue":[4148.5,4091,4014,4567.5,4119.5,3991,4165,4072,4060,4247,4342,4299.5,4084,3792,4043,4105.5,4347,4480.5,4749.5,4790.5,4503.5,4229.5],"monthValue":[4658,4557.5,4552,4526.5,4637,4578.5,4507,4503.5,4511,4487,4514,4494.5,4460,4295,4301,4340,4231.5,4250,4244.5,4275,4275.5,4229.5],"yearValue":[4409,4252.5,3993.5,3917,3997.5,4169,4242,4159,4506,4290,4108.5,3798,3914,3995,4182,4371.5,4491,4737,4531,4811.5,4487,4229.5],"dayValue":[4259,4262,4272,4270.5,4276.5,4281,4278.5,4261,4273,4257.5,4259,4254,4265,4265.5,4266.5,4258,4243,4238,4232.5,4236.5,4226.5,4229.5],"quarterValue":[4347,4347,4347,4480.5,4480.5,4480.5,4480.5,4749.5,4749.5,4749.5,4749.5,4790.5,4790.5,4790.5,4790.5,4503.5,4503.5,4503.5,4503.5,4229.5,4229.5,4229.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−46 ₽","relativeDelta":"−1,08%","direction":"negative"},"weekDelta":{"absoluteDelta":"−48 ₽","relativeDelta":"−1,12%","direction":"negative"},"monthDelta":{"absoluteDelta":"−428,50 ₽","relativeDelta":"−9,2%","direction":"negative"},"yearDelta":{"absoluteDelta":"−179,50 ₽","relativeDelta":"−4,07%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"81 ₽","relativeDelta":"1,95%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"133,59 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[137.5,136.79,138.34,135.85,137.1,136.72,137.12,137.27,137.8,137.45,136.39,136.41,135.69,135.37,133.94,133.27,133.92,134.26,134.54,135.22,134.25,133.59],"halfYearValue":[125.44,125.44,125.44,125.44,118,118,118,118,118,118,118,128.27,128.27,128.27,128.27,128.27,128.27,128.27,133.59,133.59,133.59,133.59],"allTimeValue":[275.36,327.32,164.83,172.31,185.21,124.22,130.29,150.43,118.2,152.49,182.52,359.05,246,168.43,158.84,119.75,137.71,120.32,125.44,118,128.27,133.59],"monthValue":[130.26,128.49,128.49,132.17,130.22,130.27,130.32,129.38,129.82,128.28,127.64,129.76,130.74,131.67,134.28,136.4,137.49,137.09,138.03,136.49,134.95,133.59],"yearValue":[139.23,134.77,137.71,131.13,123.5,127.48,122.3,122.69,139.5,132.18,122.77,119.17,120.9,119.34,127.7,129.12,123.72,126.6,125.33,126.6,130.21,133.59],"dayValue":[134.4,134.36,134.38,134.44,134.8,134.87,134.92,135.42,135.25,134.81,135.33,135.2,134.7,134.11,134.13,134.04,134.08,134.43,134.01,134.05,133.61,133.59],"quarterValue":[118,118,118,118,118,118,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,133.59,133.59,133.59,133.59,133.59,133.59]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,36 ₽","relativeDelta":"−1,01%","direction":"negative"},"weekDelta":{"absoluteDelta":"−3,91 ₽","relativeDelta":"−2,84%","direction":"negative"},"monthDelta":{"absoluteDelta":"3,33 ₽","relativeDelta":"2,56%","direction":"positive"},"yearDelta":{"absoluteDelta":"−5,64 ₽","relativeDelta":"−4,05%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−141,77 ₽","relativeDelta":"−51,49%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 241,2 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3317,3304,3307.6,3265.2,3246.6,3219.2,3221.8,3223.4,3230.2,3235.6,3224.4,3224.6,3226,3274,3222.4,3229.6,3252.2,3229.2,3241.2,3237,3238.4,3241.2],"halfYearValue":[3336.4,3336.4,3021.2,3021.2,3021.2,3021.2,2962.6,2962.6,2962.6,3239.2,3239.2,3239.2,3239.2,3334.6,3334.6,3334.6,3480,3480,3480,3480,3241.2,3241.2],"allTimeValue":[1200,1821,6565,4475,2700,2720,3434,3434.5,3086,2585,3364.4,3147.8,3059,3235.6,3239.2,3336.4,3021.2,2962.6,3239.2,3334.6,3480,3241.2],"monthValue":[3424.8,3383.2,3414.6,3376.8,3432,3389,3375.2,3376.6,3384,3382,3356.8,3343,3329.2,3311.8,3336.8,3330,3240.6,3219.2,3233,3221,3249.8,3241.2],"yearValue":[3302.2,3145.8,3042,3080.8,3203.8,3270.2,3093,3167.8,3313.6,3310,3170.6,3045.8,2960,2979,3116.6,3268.4,3267,3328,3291.6,3480,3392,3241.2],"dayValue":[3235.2,3240.8,3244.2,3240.6,3245.4,3249.6,3247,3245.8,3239.2,3237,3235.2,3232.2,3239.8,3235.6,3236,3237.4,3236.2,3240.6,3229.4,3252,3250.4,3241.2],"quarterValue":[3239.2,3239.2,3239.2,3239.2,3334.6,3334.6,3334.6,3334.6,3334.6,3334.6,3334.6,3480,3480,3480,3480,3480,3480,3480,3241.2,3241.2,3241.2,3241.2]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−8,60 ₽","relativeDelta":"−0,26%","direction":"negative"},"weekDelta":{"absoluteDelta":"−75,80 ₽","relativeDelta":"−2,29%","direction":"negative"},"monthDelta":{"absoluteDelta":"−183,60 ₽","relativeDelta":"−5,36%","direction":"negative"},"yearDelta":{"absoluteDelta":"−61 ₽","relativeDelta":"−1,85%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 041,20 ₽","relativeDelta":"170,1%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"66,98 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[66.13,66.38,65.94,65.78,66.05,65.84,66,65.98,66.28,66.29,67.44,67.11,67.08,67.3,66.24,66.63,66.46,66.17,66.55,66.33,66.82,66.98],"halfYearValue":[74.96,74.96,74.96,74.96,70.17,70.17,70.17,70.17,70.17,70.17,70.17,74.78,74.78,74.78,74.78,74.78,74.78,74.78,66.98,66.98,66.98,66.98],"allTimeValue":[114,865.99,693.7,212.3,63.9,70.42,56.18,148.55,74.31,66.98,127.49,121.2,143.5,284.56,138.04,109.46,82.46,85.52,74.96,70.17,74.78,66.98],"monthValue":[72.02,70.71,70.79,71.41,73.66,73.26,73,73.39,73.58,74.28,73.26,73.3,73.7,70.6,68.3,67.77,65.82,66,66.28,67.17,66.35,66.98],"yearValue":[110.3,93.85,88.54,86.84,84.74,81.63,88,85.52,91.21,79.92,75.28,69.31,68.34,66.55,71.71,77.23,71.35,73.65,73.3,74.04,73.79,66.98],"dayValue":[66.34,66.42,66.5,66.51,66.49,66.5,66.52,66.39,66.32,66.13,66.26,66.58,66.57,67.16,67,67.03,66.92,66.83,66.99,67.27,67.16,66.98],"quarterValue":[70.17,70.17,70.17,70.17,70.17,70.17,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,66.98,66.98,66.98,66.98,66.98,66.98]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,63 ₽","relativeDelta":"0,95%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,85 ₽","relativeDelta":"1,29%","direction":"positive"},"monthDelta":{"absoluteDelta":"−5,04 ₽","relativeDelta":"−7%","direction":"negative"},"yearDelta":{"absoluteDelta":"−43,32 ₽","relativeDelta":"−39,27%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−47,02 ₽","relativeDelta":"−41,25%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"316,24 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[315.56,315.92,316.02,314.07,313.96,313.7,314.09,314.48,314.88,315.24,314.88,314.63,314.5,314.96,313.86,314.22,316.75,316.15,316.75,316.64,316.33,316.24],"halfYearValue":[307.11,307.11,307.11,307.11,297,297,297,297,297,297,297,303.17,303.17,303.17,303.17,303.17,303.17,303.17,316.24,316.24,316.24,316.24],"allTimeValue":[49.65,93.79,39.07,98.37,97.97,93.84,67.77,119.3,171.01,186.34,216.72,370.96,143.8,244.33,295.2,264.9,294.64,314.01,307.11,297,303.17,316.24],"monthValue":[313.58,311.83,314.68,314.14,316.3,314.8,316.39,316.65,317.26,316.4,319.69,320.51,320.77,316.87,317.17,317.02,313.88,314.13,314.89,314.48,316.71,316.24],"yearValue":[306.11,300.01,302.02,302.22,311.17,315.31,317.97,305.26,318.38,309.49,301.68,290.56,295.47,300.46,304.17,305.08,298.78,306.29,301.67,315.6,317.63,316.24],"dayValue":[316.51,316.99,317.11,316.77,316.81,316.84,316.89,316.82,316.73,316.62,316.41,315.77,316.34,315.89,316.24,316.23,316.18,316.15,316.28,316.69,316.32,316.24],"quarterValue":[297,297,297,297,297,297,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,316.24,316.24,316.24,316.24,316.24,316.24]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,47 ₽","relativeDelta":"−0,15%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,68 ₽","relativeDelta":"0,22%","direction":"positive"},"monthDelta":{"absoluteDelta":"2,66 ₽","relativeDelta":"0,85%","direction":"positive"},"yearDelta":{"absoluteDelta":"10,13 ₽","relativeDelta":"3,31%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"266,59 ₽","relativeDelta":"536,94%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"18:25","dateInfo":"02.04.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"4 414 ₽","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 18:25, дата 02.04.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/OZON.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"9007","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−40 ₽","relativeDelta":"−0,9%","direction":"negative"},"weekDelta":{"absoluteDelta":"−45 ₽","relativeDelta":"−1,01%","direction":"negative"},"monthDelta":{"absoluteDelta":"−213,50 ₽","relativeDelta":"−4,61%","direction":"negative"},"yearDelta":{"absoluteDelta":"697,50 ₽","relativeDelta":"18,77%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 381 ₽","relativeDelta":"45,53%","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":"uKFg/iyLdK28nnrY20Ctng==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"l66uw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"l66u3":{"state":{"items":[{"subtitle":"508 предложений от 85 банков","text":"508 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1775144697852379-5924227909443295002-balancer-l7leveler-kubr-yp-vla-16-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lFXgu8qYj5DD8se5kvIH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/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/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/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/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","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/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"l66uw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"l66u4":{"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%20OZON&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":"l66uw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}