Стоимость акции Яндекса (YDEX) за последний месяц опустилась на 143,00 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время. Скрыть… Читать ещё
Быстрый ответ: биржевые котировки
YDEXЯндексБиржа MOEX, время открытия 14:25, дата 03.03.2026
{"mfjl0":{"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%2BYDEX%26ncrnd%3D93434","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%2BYDEX%26ncrnd%3D93434&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки YDEX","reqid":"1772537844617671-8473581709465673639-balancer-l7leveler-kubr-yp-vla-106-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки YDEX\"}","counters":{"type":"b","data":{"$header":"mfjlz000","logo":"mfjlz001","advanced-search":"mfjlz002","login":"mfjlz004","usermenu":"mfjlz005","market-cart":"mfjlz007","more-button":"mfjlz008","cbir":"mfjlz009","clear":"mfjlz00a","submit":"mfjlz00b","alice":"mfjlz00c","favorites":"mfjlz00d","$navigation":"mfjlz00e","item":"mfjlz01h","tab-search":"mfjlz010","tab-search_neuro":"mfjlz012","tab-finance":"mfjlz014","tab-images":"mfjlz016","tab-video":"mfjlz018","tab-maps":"mfjlz01a","tab-shopping":"mfjlz01c","tab-realty":"mfjlz01e","tab-translate":"mfjlz01g","tab-all":"mfjlz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"7412663011772537832"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"mfjlw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"mfjl1":{"state":{"title":"Акции Яндекс (YDEX)","subtitle":"Стоимость акции Яндекса (YDEX) за последний месяц опустилась на 143,00 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"mfjlw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"mfjl2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"404","open":"4744.5","close":"4747.5","value":"4747.5","low":"4744.5","high":"4747.5","ts":"1772450400"},{"volume":"735","open":"4749.5","close":"4748","value":"4748","low":"4746.5","high":"4749.5","ts":"1772450700"},{"volume":"1134","open":"4747","close":"4743","value":"4743","low":"4742","high":"4748","ts":"1772451000"},{"volume":"610","open":"4743.5","close":"4744","value":"4744","low":"4740.5","high":"4744","ts":"1772451300"},{"volume":"613","open":"4743","close":"4739.5","value":"4739.5","low":"4739","high":"4743","ts":"1772451600"},{"volume":"298","open":"4726.5","close":"4728.5","value":"4728.5","low":"4726.5","high":"4728.5","ts":"1772451900"},{"volume":"305","open":"4729.5","close":"4730","value":"4730","low":"4728.5","high":"4730","ts":"1772452200"},{"volume":"336","open":"4724","close":"4724.5","value":"4724.5","low":"4724","high":"4725","ts":"1772452500"},{"volume":"561","open":"4726","close":"4726","value":"4726","low":"4724","high":"4726.5","ts":"1772452800"},{"volume":"694","open":"4726.5","close":"4726","value":"4726","low":"4726","high":"4726.5","ts":"1772453100"},{"volume":"429","open":"4729.5","close":"4730","value":"4730","low":"4729.5","high":"4730","ts":"1772453400"},{"volume":"494","open":"4729.5","close":"4730","value":"4730","low":"4729.5","high":"4730","ts":"1772453700"},{"volume":"921","open":"4730","close":"4730","value":"4730","low":"4727.5","high":"4730","ts":"1772454000"},{"volume":"430","open":"4729.5","close":"4730","value":"4730","low":"4729.5","high":"4730","ts":"1772454300"},{"volume":"319","open":"4730","close":"4730","value":"4730","low":"4729","high":"4730","ts":"1772454600"},{"volume":"4332","open":"4741.5","close":"4737","value":"4737","low":"4733.5","high":"4744","ts":"1772454900"},{"volume":"2239","open":"4739","close":"4738","value":"4738","low":"4733.5","high":"4739","ts":"1772455200"},{"volume":"1777","open":"4743.5","close":"4741.5","value":"4741.5","low":"4737","high":"4743.5","ts":"1772455500"},{"volume":"639","open":"4736.5","close":"4736.5","value":"4736.5","low":"4734","high":"4736.5","ts":"1772455800"},{"volume":"751","open":"4740.5","close":"4742.5","value":"4742.5","low":"4740","high":"4742.5","ts":"1772456100"},{"volume":"2120","open":"4734.5","close":"4730","value":"4730","low":"4727.5","high":"4734.5","ts":"1772456400"},{"volume":"1145","open":"4726","close":"4725.5","value":"4725.5","low":"4724","high":"4727.5","ts":"1772456700"},{"volume":"993","open":"4723","close":"4724.5","value":"4724.5","low":"4720.5","high":"4724.5","ts":"1772457000"},{"volume":"1336","open":"4722","close":"4721.5","value":"4721.5","low":"4720","high":"4724","ts":"1772457300"},{"volume":"1703","open":"4720.5","close":"4719","value":"4719","low":"4718","high":"4721.5","ts":"1772457600"},{"volume":"817","open":"4718.5","close":"4717.5","value":"4717.5","low":"4715.5","high":"4720","ts":"1772457900"},{"volume":"2648","open":"4701.5","close":"4704","value":"4704","low":"4700.5","high":"4704","ts":"1772458200"},{"volume":"3647","open":"4700.5","close":"4695","value":"4695","low":"4694.5","high":"4700.5","ts":"1772458500"},{"volume":"5242","open":"4674","close":"4669","value":"4669","low":"4668.5","high":"4674","ts":"1772458800"},{"volume":"1963","open":"4679","close":"4677.5","value":"4677.5","low":"4676","high":"4679.5","ts":"1772459100"},{"volume":"1641","open":"4673.5","close":"4674","value":"4674","low":"4673.5","high":"4676","ts":"1772459400"},{"volume":"1250","open":"4677","close":"4675","value":"4675","low":"4673.5","high":"4677.5","ts":"1772459700"},{"volume":"6785","open":"4665.5","close":"4665","value":"4665","low":"4663","high":"4669","ts":"1772460000"},{"volume":"3742","open":"4669","close":"4674.5","value":"4674.5","low":"4668","high":"4674.5","ts":"1772460300"},{"volume":"1443","open":"4671","close":"4671.5","value":"4671.5","low":"4668.5","high":"4672","ts":"1772460600"},{"volume":"3804","open":"4668.5","close":"4673.5","value":"4673.5","low":"4667.5","high":"4674","ts":"1772460900"},{"volume":"1968","open":"4669","close":"4669.5","value":"4669.5","low":"4667","high":"4670.5","ts":"1772461200"},{"volume":"3601","open":"4661","close":"4655","value":"4655","low":"4653.5","high":"4661","ts":"1772461500"},{"volume":"1544","open":"4648.5","close":"4650.5","value":"4650.5","low":"4647.5","high":"4650.5","ts":"1772461800"},{"volume":"7570","open":"4658.5","close":"4662","value":"4662","low":"4658","high":"4667.5","ts":"1772462100"},{"volume":"1109","open":"4662","close":"4661","value":"4661","low":"4660","high":"4663.5","ts":"1772462400"},{"volume":"2986","open":"4650","close":"4650","value":"4650","low":"4649.5","high":"4650","ts":"1772462700"},{"volume":"3051","open":"4659.5","close":"4660.5","value":"4660.5","low":"4658","high":"4660.5","ts":"1772463000"},{"volume":"6953","open":"4664.5","close":"4667","value":"4667","low":"4664.5","high":"4675","ts":"1772463300"},{"volume":"180","open":"4668","close":"4667.5","value":"4667.5","low":"4667.5","high":"4668.5","ts":"1772463600"},{"volume":"192","open":"4663","close":"4662.5","value":"4662.5","low":"4662","high":"4664","ts":"1772463900"},{"volume":"683","open":"4665.5","close":"4667","value":"4667","low":"4663","high":"4668.5","ts":"1772464200"},{"volume":"129","open":"4665.5","close":"4665","value":"4665","low":"4665","high":"4665.5","ts":"1772464500"},{"volume":"319","open":"4664","close":"4663","value":"4663","low":"4662","high":"4664","ts":"1772464800"},{"volume":"917","open":"4657.5","close":"4656","value":"4656","low":"4655.5","high":"4657.5","ts":"1772465100"},{"volume":"1558","open":"4660","close":"4668.5","value":"4668.5","low":"4659.5","high":"4668.5","ts":"1772465400"},{"volume":"2662","open":"4672.5","close":"4676","value":"4676","low":"4668","high":"4677","ts":"1772465700"},{"volume":"41","open":"4676","close":"4676","value":"4676","low":"4676","high":"4676","ts":"1772466300"},{"volume":"20","open":"4660","close":"4660.5","value":"4660.5","low":"4660","high":"4660.5","ts":"1772467200"},{"volume":"225","open":"4658","close":"4659","value":"4659","low":"4658","high":"4660.5","ts":"1772467500"},{"volume":"531","open":"4656.5","close":"4656","value":"4656","low":"4655.5","high":"4658.5","ts":"1772467800"},{"volume":"1627","open":"4658.5","close":"4653","value":"4653","low":"4652.5","high":"4659.5","ts":"1772468100"},{"volume":"451","open":"4664.5","close":"4665","value":"4665","low":"4664.5","high":"4667","ts":"1772468400"},{"volume":"388","open":"4659.5","close":"4655.5","value":"4655.5","low":"4655","high":"4660","ts":"1772468700"},{"volume":"231","open":"4658","close":"4657","value":"4657","low":"4656.5","high":"4658.5","ts":"1772469000"},{"volume":"166","open":"4659.5","close":"4660.5","value":"4660.5","low":"4659","high":"4660.5","ts":"1772469300"},{"volume":"483","open":"4665.5","close":"4667","value":"4667","low":"4665.5","high":"4667.5","ts":"1772469600"},{"volume":"172","open":"4660.5","close":"4660","value":"4660","low":"4659.5","high":"4661","ts":"1772469900"},{"volume":"81","open":"4667.5","close":"4669","value":"4669","low":"4667","high":"4669","ts":"1772470200"},{"volume":"314","open":"4668.5","close":"4670.5","value":"4670.5","low":"4667","high":"4670.5","ts":"1772470500"},{"volume":"1845","open":"4670.5","close":"4678","value":"4678","low":"4670.5","high":"4678.5","ts":"1772470800"},{"volume":"161","open":"4673.5","close":"4673","value":"4673","low":"4671.5","high":"4673.5","ts":"1772471100"},{"volume":"259","open":"4671","close":"4673","value":"4673","low":"4671","high":"4673","ts":"1772471400"},{"volume":"237","open":"4672","close":"4674","value":"4674","low":"4672","high":"4674","ts":"1772471700"},{"volume":"329","open":"4672.5","close":"4673.5","value":"4673.5","low":"4671","high":"4673.5","ts":"1772472000"},{"volume":"592","open":"4668","close":"4665.5","value":"4665.5","low":"4664","high":"4668","ts":"1772472300"},{"volume":"22","open":"4671.5","close":"4671.5","value":"4671.5","low":"4671","high":"4671.5","ts":"1772472600"},{"volume":"292","open":"4675.5","close":"4674","value":"4674","low":"4674","high":"4676","ts":"1772472900"},{"volume":"63","open":"4672","close":"4673","value":"4673","low":"4672","high":"4673","ts":"1772473200"},{"volume":"32","open":"4667","close":"4667","value":"4667","low":"4667","high":"4667","ts":"1772473500"},{"volume":"52","open":"4666.5","close":"4665.5","value":"4665.5","low":"4665.5","high":"4667.5","ts":"1772473800"},{"volume":"739","open":"4665.5","close":"4660.5","value":"4660.5","low":"4660.5","high":"4666","ts":"1772474100"},{"volume":"662","open":"4661","close":"4663","value":"4663","low":"4659","high":"4663","ts":"1772474400"},{"volume":"45","open":"4663","close":"4663.5","value":"4663.5","low":"4663","high":"4664","ts":"1772474700"},{"volume":"65","open":"4664.5","close":"4665","value":"4665","low":"4663.5","high":"4665","ts":"1772475000"},{"volume":"81","open":"4666.5","close":"4667","value":"4667","low":"4666.5","high":"4667","ts":"1772475300"},{"volume":"171","open":"4667.5","close":"4665.5","value":"4665.5","low":"4665.5","high":"4667.5","ts":"1772475600"},{"volume":"1777","open":"4666","close":"4661","value":"4661","low":"4660.5","high":"4667","ts":"1772475900"},{"volume":"67","open":"4659.5","close":"4660","value":"4660","low":"4659.5","high":"4660","ts":"1772476200"},{"volume":"66","open":"4661","close":"4663","value":"4663","low":"4661","high":"4663","ts":"1772476500"},{"volume":"133","open":"4664.5","close":"4664","value":"4664","low":"4663.5","high":"4665","ts":"1772476800"},{"volume":"31","open":"4664","close":"4663","value":"4663","low":"4661.5","high":"4664","ts":"1772477100"},{"volume":"162","open":"4659.5","close":"4658.5","value":"4658.5","low":"4658.5","high":"4660","ts":"1772477400"},{"volume":"177","open":"4654","close":"4655","value":"4655","low":"4654","high":"4655","ts":"1772477700"},{"volume":"48","open":"4656.5","close":"4656.5","value":"4656.5","low":"4656","high":"4657.5","ts":"1772478000"},{"volume":"11","open":"4655.5","close":"4657.5","value":"4657.5","low":"4655.5","high":"4657.5","ts":"1772478300"},{"volume":"383","open":"4658","close":"4657","value":"4657","low":"4657","high":"4658","ts":"1772478600"},{"volume":"27","open":"4657.5","close":"4657","value":"4657","low":"4657","high":"4658","ts":"1772478900"},{"volume":"66","open":"4657.5","close":"4657.5","value":"4657.5","low":"4656.5","high":"4657.5","ts":"1772479200"},{"volume":"198","open":"4657.5","close":"4657.5","value":"4657.5","low":"4657","high":"4658","ts":"1772479500"},{"volume":"5","open":"4657","close":"4657.5","value":"4657.5","low":"4657","high":"4657.5","ts":"1772479800"},{"volume":"57","open":"4657.5","close":"4656.5","value":"4656.5","low":"4656.5","high":"4657.5","ts":"1772480100"},{"volume":"23","open":"4652.5","close":"4652","value":"4652","low":"4652","high":"4652.5","ts":"1772480400"},{"volume":"141","open":"4655","close":"4655","value":"4655","low":"4654.5","high":"4655.5","ts":"1772480700"},{"volume":"18","open":"4654","close":"4654.5","value":"4654.5","low":"4654","high":"4655","ts":"1772481000"},{"volume":"51","open":"4657.5","close":"4657.5","value":"4657.5","low":"4656.5","high":"4657.5","ts":"1772481300"},{"volume":"21","open":"4658","close":"4658","value":"4658","low":"4657.5","high":"4658","ts":"1772481600"},{"volume":"121","open":"4657.5","close":"4657.5","value":"4657.5","low":"4657.5","high":"4658","ts":"1772481900"},{"volume":"362","open":"4658","close":"4657.5","value":"4657.5","low":"4657.5","high":"4658","ts":"1772482200"},{"volume":"1599","open":"4658","close":"4658","value":"4658","low":"4658","high":"4658","ts":"1772482500"},{"volume":"320","open":"4658","close":"4658","value":"4658","low":"4657.5","high":"4658","ts":"1772482800"},{"volume":"203","open":"4657","close":"4655","value":"4655","low":"4655","high":"4657","ts":"1772483100"},{"volume":"311","open":"4654.5","close":"4653.5","value":"4653.5","low":"4652.5","high":"4655","ts":"1772483400"},{"volume":"107","open":"4654","close":"4652","value":"4652","low":"4651.5","high":"4654.5","ts":"1772483700"},{"volume":"85","open":"4656.5","close":"4656.5","value":"4656.5","low":"4656","high":"4657.5","ts":"1772484000"},{"volume":"104","open":"4656.5","close":"4658","value":"4658","low":"4655.5","high":"4658","ts":"1772484300"},{"volume":"84","open":"4658","close":"4658","value":"4658","low":"4658","high":"4658","ts":"1772510100"},{"volume":"248","open":"4665","close":"4661","value":"4661","low":"4659.5","high":"4665.5","ts":"1772510400"},{"volume":"453","open":"4661.5","close":"4659","value":"4659","low":"4658","high":"4661.5","ts":"1772510700"},{"volume":"129","open":"4660","close":"4659.5","value":"4659.5","low":"4659","high":"4660","ts":"1772511000"},{"volume":"64","open":"4658","close":"4656.5","value":"4656.5","low":"4656.5","high":"4660","ts":"1772511300"},{"volume":"26","open":"4658.5","close":"4658","value":"4658","low":"4658","high":"4660","ts":"1772511600"},{"volume":"104","open":"4659","close":"4659","value":"4659","low":"4657.5","high":"4659","ts":"1772511900"},{"volume":"35","open":"4664.5","close":"4664","value":"4664","low":"4662.5","high":"4664.5","ts":"1772512200"},{"volume":"174","open":"4659","close":"4659","value":"4659","low":"4659","high":"4659","ts":"1772512500"},{"volume":"48","open":"4661","close":"4657","value":"4657","low":"4657","high":"4661","ts":"1772512800"},{"volume":"250","open":"4654","close":"4653","value":"4653","low":"4652.5","high":"4654.5","ts":"1772513100"},{"volume":"321","open":"4654.5","close":"4654.5","value":"4654.5","low":"4654.5","high":"4655","ts":"1772513400"},{"volume":"458","open":"4650.5","close":"4651","value":"4651","low":"4650.5","high":"4652.5","ts":"1772513700"},{"volume":"1762","open":"4650","close":"4651","value":"4651","low":"4650","high":"4651.5","ts":"1772514000"},{"volume":"432","open":"4653","close":"4651.5","value":"4651.5","low":"4651","high":"4653","ts":"1772514300"},{"volume":"537","open":"4650.5","close":"4652","value":"4652","low":"4650.5","high":"4653.5","ts":"1772514600"},{"volume":"926","open":"4657","close":"4662.5","value":"4662.5","low":"4657","high":"4667.5","ts":"1772514900"},{"volume":"187","open":"4666","close":"4662.5","value":"4662.5","low":"4662.5","high":"4666.5","ts":"1772515200"},{"volume":"42","open":"4666.5","close":"4668","value":"4668","low":"4666.5","high":"4668","ts":"1772515500"},{"volume":"248","open":"4669.5","close":"4669","value":"4669","low":"4669","high":"4670","ts":"1772515800"},{"volume":"63","open":"4668","close":"4667","value":"4667","low":"4667","high":"4668.5","ts":"1772516100"},{"volume":"29","open":"4673","close":"4670","value":"4670","low":"4669.5","high":"4673","ts":"1772516400"},{"volume":"199","open":"4675.5","close":"4674","value":"4674","low":"4672.5","high":"4675.5","ts":"1772516700"},{"volume":"70","open":"4673.5","close":"4672.5","value":"4672.5","low":"4669.5","high":"4673.5","ts":"1772517000"},{"volume":"10","open":"4671.5","close":"4671.5","value":"4671.5","low":"4669.5","high":"4671.5","ts":"1772517300"},{"volume":"2313","open":"4660","close":"4658","value":"4658","low":"4658","high":"4660.5","ts":"1772517600"},{"volume":"25","open":"4655.5","close":"4654.5","value":"4654.5","low":"4654","high":"4655.5","ts":"1772517900"},{"volume":"586","open":"4646","close":"4646.5","value":"4646.5","low":"4645","high":"4648.5","ts":"1772518200"},{"volume":"167","open":"4640","close":"4642","value":"4642","low":"4639.5","high":"4642","ts":"1772518500"},{"volume":"2052","open":"4639.5","close":"4645.5","value":"4645.5","low":"4638","high":"4646","ts":"1772518800"},{"volume":"79","open":"4644","close":"4643.5","value":"4643.5","low":"4643.5","high":"4646","ts":"1772519100"},{"volume":"136","open":"4639.5","close":"4639","value":"4639","low":"4637","high":"4639.5","ts":"1772519400"},{"volume":"982","open":"4633","close":"4637.5","value":"4637.5","low":"4633","high":"4638","ts":"1772519700"},{"volume":"779","open":"4644.5","close":"4644","value":"4644","low":"4642.5","high":"4645","ts":"1772520000"},{"volume":"85","open":"4638","close":"4638","value":"4638","low":"4637","high":"4639.5","ts":"1772520300"},{"volume":"230","open":"4632.5","close":"4632.5","value":"4632.5","low":"4631.5","high":"4632.5","ts":"1772520600"},{"volume":"1241","open":"4632.5","close":"4632","value":"4632","low":"4632","high":"4633","ts":"1772520900"},{"volume":"2095","open":"4633","close":"4629.5","value":"4629.5","low":"4628.5","high":"4633","ts":"1772521200"},{"volume":"829","open":"4637.5","close":"4640.5","value":"4640.5","low":"4637","high":"4640.5","ts":"1772521500"},{"volume":"675","open":"4644","close":"4647","value":"4647","low":"4643","high":"4647.5","ts":"1772521800"},{"volume":"187","open":"4637","close":"4635.5","value":"4635.5","low":"4634.5","high":"4637","ts":"1772522100"},{"volume":"1017","open":"4639.5","close":"4640","value":"4640","low":"4638.5","high":"4640","ts":"1772522400"},{"volume":"365","open":"4641","close":"4641","value":"4641","low":"4640","high":"4641","ts":"1772522700"},{"volume":"1287","open":"4640","close":"4643","value":"4643","low":"4640","high":"4646","ts":"1772523000"},{"volume":"2081","open":"4643","close":"4653.5","value":"4653.5","low":"4642.5","high":"4655","ts":"1772523300"},{"volume":"237","open":"4647.5","close":"4647.5","value":"4647.5","low":"4647.5","high":"4648","ts":"1772523600"},{"volume":"184","open":"4647.5","close":"4647.5","value":"4647.5","low":"4647","high":"4647.5","ts":"1772523900"},{"volume":"353","open":"4644","close":"4643","value":"4643","low":"4642.5","high":"4644","ts":"1772524200"},{"volume":"174","open":"4639","close":"4641","value":"4641","low":"4639","high":"4641","ts":"1772524500"},{"volume":"430","open":"4641","close":"4641","value":"4641","low":"4640","high":"4641","ts":"1772524800"},{"volume":"370","open":"4640.5","close":"4639","value":"4639","low":"4639","high":"4640.5","ts":"1772525100"},{"volume":"215","open":"4641","close":"4641","value":"4641","low":"4639.5","high":"4641","ts":"1772525400"},{"volume":"186","open":"4653","close":"4655","value":"4655","low":"4653","high":"4655.5","ts":"1772525700"},{"volume":"682","open":"4658","close":"4660","value":"4660","low":"4657.5","high":"4660","ts":"1772526000"},{"volume":"236","open":"4670","close":"4668","value":"4668","low":"4666","high":"4670","ts":"1772526300"},{"volume":"30","open":"4664","close":"4664","value":"4664","low":"4663","high":"4664.5","ts":"1772526600"},{"volume":"37","open":"4664.5","close":"4665","value":"4665","low":"4662.5","high":"4665","ts":"1772526900"},{"volume":"118","open":"4669","close":"4670","value":"4670","low":"4669","high":"4670","ts":"1772527200"},{"volume":"1852","open":"4657","close":"4654.5","value":"4654.5","low":"4654","high":"4658","ts":"1772527500"},{"volume":"545","open":"4654.5","close":"4652.5","value":"4652.5","low":"4652.5","high":"4654.5","ts":"1772527800"},{"volume":"165","open":"4652","close":"4651.5","value":"4651.5","low":"4651.5","high":"4653.5","ts":"1772528100"},{"volume":"205","open":"4653.5","close":"4653","value":"4653","low":"4651.5","high":"4654","ts":"1772528400"},{"volume":"1383","open":"4647.5","close":"4647","value":"4647","low":"4645","high":"4649.5","ts":"1772528700"},{"volume":"110","open":"4642.5","close":"4643","value":"4643","low":"4642.5","high":"4643","ts":"1772529000"},{"volume":"76","open":"4642","close":"4641","value":"4641","low":"4641","high":"4642","ts":"1772529300"},{"volume":"1177","open":"4640","close":"4641","value":"4641","low":"4638","high":"4641.5","ts":"1772529600"},{"volume":"3173","open":"4631","close":"4629","value":"4629","low":"4628.5","high":"4631.5","ts":"1772529900"},{"volume":"6649","open":"4624","close":"4624.5","value":"4624.5","low":"4623","high":"4624.5","ts":"1772530200"},{"volume":"552","open":"4624","close":"4624","value":"4624","low":"4623.5","high":"4624","ts":"1772530500"},{"volume":"120","open":"4624.5","close":"4624.5","value":"4624.5","low":"4624","high":"4624.5","ts":"1772530800"},{"volume":"997","open":"4629.5","close":"4629.5","value":"4629.5","low":"4629","high":"4630","ts":"1772531100"},{"volume":"888","open":"4629.5","close":"4630","value":"4630","low":"4628","high":"4630","ts":"1772531400"},{"volume":"1351","open":"4627","close":"4627","value":"4627","low":"4626.5","high":"4627","ts":"1772531700"},{"volume":"975","open":"4621.5","close":"4621","value":"4621","low":"4621","high":"4624","ts":"1772532000"},{"volume":"1167","open":"4612.5","close":"4610.5","value":"4610.5","low":"4610.5","high":"4613.5","ts":"1772532300"},{"volume":"907","open":"4615.5","close":"4616.5","value":"4616.5","low":"4613.5","high":"4618","ts":"1772532600"},{"volume":"2699","open":"4610","close":"4609","value":"4609","low":"4609","high":"4610","ts":"1772532900"},{"volume":"201","open":"4609.5","close":"4608.5","value":"4608.5","low":"4608","high":"4610","ts":"1772533200"},{"volume":"701","open":"4605","close":"4605","value":"4605","low":"4604.5","high":"4605","ts":"1772533500"},{"volume":"7894","open":"4604","close":"4600","value":"4600","low":"4598.5","high":"4604","ts":"1772533800"},{"volume":"2199","open":"4604.5","close":"4604.5","value":"4604.5","low":"4604.5","high":"4605","ts":"1772534100"},{"volume":"600","open":"4604","close":"4603","value":"4603","low":"4603","high":"4604","ts":"1772534400"},{"volume":"152","open":"4605","close":"4604.5","value":"4604.5","low":"4604.5","high":"4605","ts":"1772534700"},{"volume":"554","open":"4605","close":"4605","value":"4605","low":"4604.5","high":"4605","ts":"1772535000"},{"volume":"299","open":"4600","close":"4600","value":"4600","low":"4599.5","high":"4600","ts":"1772535300"},{"volume":"582","open":"4608.5","close":"4607","value":"4607","low":"4606.5","high":"4608.5","ts":"1772535600"},{"volume":"2241","open":"4607","close":"4606","value":"4606","low":"4602","high":"4607.5","ts":"1772535900"},{"volume":"3407","open":"4606","close":"4606.5","value":"4606.5","low":"4602.5","high":"4608","ts":"1772536200"},{"volume":"773","open":"4605","close":"4607","value":"4607","low":"4604.5","high":"4608","ts":"1772536500"},{"volume":"13","open":"4606.5","close":"4606.5","value":"4606.5","low":"4606.5","high":"4607","ts":"1772536800"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"483","open":"4762.5","close":"4763","value":"4763","low":"4761.5","high":"4764.5","ts":"1771930800"},{"volume":"294","open":"4771","close":"4770","value":"4770","low":"4770","high":"4772.5","ts":"1771934400"},{"volume":"2153","open":"4798.5","close":"4795","value":"4795","low":"4795","high":"4800","ts":"1771938000"},{"volume":"3185","open":"4797.5","close":"4799.5","value":"4799.5","low":"4796.5","high":"4800","ts":"1771941600"},{"volume":"264","open":"4795.5","close":"4795.5","value":"4795.5","low":"4795.5","high":"4795.5","ts":"1771945200"},{"volume":"107","open":"4806.5","close":"4807","value":"4807","low":"4805","high":"4807","ts":"1771948800"},{"volume":"3","open":"4801","close":"4801","value":"4801","low":"4801","high":"4801","ts":"1771952400"},{"volume":"35","open":"4804.5","close":"4805.5","value":"4805.5","low":"4804.5","high":"4805.5","ts":"1771956000"},{"volume":"172","open":"4808","close":"4807.5","value":"4807.5","low":"4807.5","high":"4808","ts":"1771959600"},{"volume":"104","open":"4806.5","close":"4806","value":"4806","low":"4806","high":"4807.5","ts":"1771963200"},{"volume":"11","open":"4807","close":"4807","value":"4807","low":"4807","high":"4807","ts":"1771988400"},{"volume":"84","open":"4819.5","close":"4819.5","value":"4819.5","low":"4819.5","high":"4819.5","ts":"1771992000"},{"volume":"1108","open":"4810","close":"4817.5","value":"4817.5","low":"4810","high":"4817.5","ts":"1771995600"},{"volume":"586","open":"4804","close":"4803","value":"4803","low":"4803","high":"4804.5","ts":"1771999200"},{"volume":"368","open":"4806.5","close":"4806","value":"4806","low":"4805","high":"4806.5","ts":"1772002800"},{"volume":"42","open":"4805.5","close":"4805.5","value":"4805.5","low":"4805","high":"4805.5","ts":"1772006400"},{"volume":"16","open":"4800","close":"4800","value":"4800","low":"4799","high":"4800","ts":"1772010000"},{"volume":"51","open":"4796","close":"4797","value":"4797","low":"4795.5","high":"4797","ts":"1772013600"},{"volume":"608","open":"4799.5","close":"4798","value":"4798","low":"4798","high":"4800","ts":"1772017200"},{"volume":"30","open":"4799.5","close":"4798.5","value":"4798.5","low":"4798.5","high":"4800","ts":"1772020800"},{"volume":"12","open":"4794","close":"4794","value":"4794","low":"4793","high":"4795","ts":"1772024400"},{"volume":"176","open":"4800","close":"4799.5","value":"4799.5","low":"4799.5","high":"4800","ts":"1772028000"},{"volume":"8","open":"4794.5","close":"4794.5","value":"4794.5","low":"4794.5","high":"4794.5","ts":"1772031600"},{"volume":"95","open":"4803.5","close":"4803.5","value":"4803.5","low":"4803","high":"4803.5","ts":"1772035200"},{"volume":"40","open":"4806.5","close":"4804.5","value":"4804.5","low":"4804.5","high":"4806.5","ts":"1772038800"},{"volume":"52","open":"4805","close":"4805","value":"4805","low":"4805","high":"4805","ts":"1772042400"},{"volume":"32","open":"4800","close":"4800","value":"4800","low":"4799.5","high":"4800","ts":"1772046000"},{"volume":"1915","open":"4808","close":"4810.5","value":"4810.5","low":"4805.5","high":"4810.5","ts":"1772049600"},{"volume":"10","open":"4805.5","close":"4805.5","value":"4805.5","low":"4805.5","high":"4805.5","ts":"1772074800"},{"volume":"6","open":"4805.5","close":"4805.5","value":"4805.5","low":"4805.5","high":"4805.5","ts":"1772078400"},{"volume":"5","open":"4803","close":"4803","value":"4803","low":"4803","high":"4803","ts":"1772082000"},{"volume":"174","open":"4810.5","close":"4809.5","value":"4809.5","low":"4809","high":"4810.5","ts":"1772085600"},{"volume":"57","open":"4819.5","close":"4820.5","value":"4820.5","low":"4819.5","high":"4821","ts":"1772089200"},{"volume":"61","open":"4834.5","close":"4834.5","value":"4834.5","low":"4834.5","high":"4835.5","ts":"1772092800"},{"volume":"972","open":"4839.5","close":"4840.5","value":"4840.5","low":"4837","high":"4841","ts":"1772096400"},{"volume":"17","open":"4836.5","close":"4837.5","value":"4837.5","low":"4836.5","high":"4837.5","ts":"1772100000"},{"volume":"1086","open":"4823.5","close":"4821.5","value":"4821.5","low":"4821.5","high":"4824.5","ts":"1772103600"},{"volume":"18","open":"4818.5","close":"4819","value":"4819","low":"4818.5","high":"4819.5","ts":"1772107200"},{"volume":"303","open":"4822","close":"4822.5","value":"4822.5","low":"4820.5","high":"4823.5","ts":"1772110800"},{"volume":"341","open":"4808.5","close":"4805.5","value":"4805.5","low":"4805.5","high":"4808.5","ts":"1772114400"},{"volume":"193","open":"4801","close":"4801","value":"4801","low":"4801","high":"4801","ts":"1772118000"},{"volume":"135","open":"4808.5","close":"4808","value":"4808","low":"4807.5","high":"4809","ts":"1772121600"},{"volume":"6","open":"4810","close":"4810","value":"4810","low":"4809","high":"4810","ts":"1772125200"},{"volume":"2","open":"4807","close":"4806.5","value":"4806.5","low":"4806.5","high":"4807","ts":"1772128800"},{"volume":"23","open":"4813.5","close":"4813","value":"4813","low":"4813","high":"4813.5","ts":"1772132400"},{"volume":"94","open":"4810","close":"4811.5","value":"4811.5","low":"4810","high":"4811.5","ts":"1772136000"},{"volume":"7","open":"4810","close":"4810","value":"4810","low":"4810","high":"4810","ts":"1772161200"},{"volume":"270","open":"4801","close":"4801","value":"4801","low":"4800","high":"4801","ts":"1772164800"},{"volume":"13","open":"4813","close":"4813","value":"4813","low":"4812.5","high":"4813","ts":"1772168400"},{"volume":"477","open":"4806.5","close":"4806.5","value":"4806.5","low":"4806","high":"4809","ts":"1772172000"},{"volume":"390","open":"4802.5","close":"4803.5","value":"4803.5","low":"4802.5","high":"4804.5","ts":"1772175600"},{"volume":"1221","open":"4806.5","close":"4802","value":"4802","low":"4801","high":"4806.5","ts":"1772179200"},{"volume":"1246","open":"4795.5","close":"4790.5","value":"4790.5","low":"4790.5","high":"4795.5","ts":"1772182800"},{"volume":"223","open":"4776","close":"4775","value":"4775","low":"4774","high":"4776","ts":"1772186400"},{"volume":"1030","open":"4793","close":"4789.5","value":"4789.5","low":"4787.5","high":"4793","ts":"1772190000"},{"volume":"105","open":"4788","close":"4787","value":"4787","low":"4787","high":"4788.5","ts":"1772193600"},{"volume":"1133","open":"4791","close":"4790.5","value":"4790.5","low":"4787.5","high":"4792","ts":"1772197200"},{"volume":"218","open":"4802","close":"4801.5","value":"4801.5","low":"4800.5","high":"4802","ts":"1772200800"},{"volume":"6","open":"4801","close":"4801","value":"4801","low":"4801","high":"4801","ts":"1772204400"},{"volume":"345","open":"4804.5","close":"4804","value":"4804","low":"4803.5","high":"4805","ts":"1772208000"},{"volume":"127","open":"4801","close":"4800.5","value":"4800.5","low":"4800.5","high":"4801","ts":"1772211600"},{"volume":"12","open":"4802","close":"4802.5","value":"4802.5","low":"4802","high":"4802.5","ts":"1772215200"},{"volume":"71","open":"4798","close":"4797","value":"4797","low":"4797","high":"4798","ts":"1772218800"},{"volume":"136","open":"4796","close":"4796","value":"4796","low":"4795","high":"4796","ts":"1772222400"},{"volume":"325","open":"4796","close":"4796","value":"4796","low":"4796","high":"4796","ts":"1772258400"},{"volume":"95","open":"4781.5","close":"4783","value":"4783","low":"4781.5","high":"4783.5","ts":"1772262000"},{"volume":"102","open":"4778","close":"4780.5","value":"4780.5","low":"4778","high":"4780.5","ts":"1772265600"},{"volume":"104","open":"4770","close":"4769","value":"4769","low":"4769","high":"4773.5","ts":"1772269200"},{"volume":"62","open":"4766","close":"4766","value":"4766","low":"4766","high":"4769","ts":"1772272800"},{"volume":"7","open":"4773","close":"4773","value":"4773","low":"4773","high":"4773","ts":"1772276400"},{"volume":"14","open":"4771","close":"4771","value":"4771","low":"4771","high":"4771","ts":"1772280000"},{"volume":"12","open":"4764","close":"4764.5","value":"4764.5","low":"4764","high":"4764.5","ts":"1772283600"},{"volume":"160","open":"4756","close":"4755.5","value":"4755.5","low":"4755.5","high":"4756","ts":"1772287200"},{"volume":"71","open":"4750","close":"4749.5","value":"4749.5","low":"4749.5","high":"4750","ts":"1772290800"},{"volume":"158","open":"4749.5","close":"4749.5","value":"4749.5","low":"4749.5","high":"4749.5","ts":"1772344800"},{"volume":"20","open":"4775","close":"4773","value":"4773","low":"4773","high":"4775","ts":"1772348400"},{"volume":"20","open":"4768","close":"4768.5","value":"4768.5","low":"4767.5","high":"4768.5","ts":"1772352000"},{"volume":"10","open":"4767.5","close":"4767","value":"4767","low":"4767","high":"4767.5","ts":"1772355600"},{"volume":"226","open":"4752.5","close":"4752","value":"4752","low":"4752","high":"4756","ts":"1772359200"},{"volume":"9","open":"4757.5","close":"4755","value":"4755","low":"4755","high":"4757.5","ts":"1772362800"},{"volume":"2","open":"4752.5","close":"4752","value":"4752","low":"4752","high":"4752.5","ts":"1772366400"},{"volume":"215","open":"4743.5","close":"4742","value":"4742","low":"4741.5","high":"4746","ts":"1772370000"},{"volume":"2","open":"4740","close":"4740","value":"4740","low":"4740","high":"4740","ts":"1772373600"},{"volume":"31","open":"4745","close":"4744.5","value":"4744.5","low":"4744.5","high":"4745","ts":"1772377200"},{"volume":"413","open":"4745","close":"4745","value":"4745","low":"4745","high":"4745","ts":"1772420400"},{"volume":"171","open":"4732.5","close":"4733.5","value":"4733.5","low":"4730.5","high":"4736","ts":"1772424000"},{"volume":"13","open":"4736","close":"4736","value":"4736","low":"4734.5","high":"4736","ts":"1772427600"},{"volume":"66","open":"4703","close":"4703.5","value":"4703.5","low":"4702","high":"4703.5","ts":"1772431200"},{"volume":"1500","open":"4701.5","close":"4701","value":"4701","low":"4699","high":"4701.5","ts":"1772434800"},{"volume":"349","open":"4706.5","close":"4708","value":"4708","low":"4706.5","high":"4708","ts":"1772438400"},{"volume":"1313","open":"4731.5","close":"4736.5","value":"4736.5","low":"4731","high":"4736.5","ts":"1772442000"},{"volume":"586","open":"4735","close":"4734.5","value":"4734.5","low":"4734.5","high":"4735","ts":"1772445600"},{"volume":"336","open":"4724","close":"4724.5","value":"4724.5","low":"4724","high":"4725","ts":"1772449200"},{"volume":"751","open":"4740.5","close":"4742.5","value":"4742.5","low":"4740","high":"4742.5","ts":"1772452800"},{"volume":"1250","open":"4677","close":"4675","value":"4675","low":"4673.5","high":"4677.5","ts":"1772456400"},{"volume":"6953","open":"4664.5","close":"4667","value":"4667","low":"4664.5","high":"4675","ts":"1772460000"},{"volume":"41","open":"4676","close":"4676","value":"4676","low":"4676","high":"4676","ts":"1772463600"},{"volume":"314","open":"4668.5","close":"4670.5","value":"4670.5","low":"4667","high":"4670.5","ts":"1772467200"},{"volume":"739","open":"4665.5","close":"4660.5","value":"4660.5","low":"4660.5","high":"4666","ts":"1772470800"},{"volume":"177","open":"4654","close":"4655","value":"4655","low":"4654","high":"4655","ts":"1772474400"},{"volume":"51","open":"4657.5","close":"4657.5","value":"4657.5","low":"4656.5","high":"4657.5","ts":"1772478000"},{"volume":"104","open":"4656.5","close":"4658","value":"4658","low":"4655.5","high":"4658","ts":"1772481600"},{"volume":"84","open":"4658","close":"4658","value":"4658","low":"4658","high":"4658","ts":"1772506800"},{"volume":"458","open":"4650.5","close":"4651","value":"4651","low":"4650.5","high":"4652.5","ts":"1772510400"},{"volume":"10","open":"4671.5","close":"4671.5","value":"4671.5","low":"4669.5","high":"4671.5","ts":"1772514000"},{"volume":"1241","open":"4632.5","close":"4632","value":"4632","low":"4632","high":"4633","ts":"1772517600"},{"volume":"174","open":"4639","close":"4641","value":"4641","low":"4639","high":"4641","ts":"1772521200"},{"volume":"165","open":"4652","close":"4651.5","value":"4651.5","low":"4651.5","high":"4653.5","ts":"1772524800"},{"volume":"43787","open":"4643","close":"4627","value":"4627","low":"4621.5","high":"4643","ts":"1772528400"},{"volume":"82474","open":"4627","close":"4600","value":"4600","low":"4598.5","high":"4627","ts":"1772532000"},{"volume":"12423","open":"4600","close":"4606.5","value":"4606.5","low":"4600","high":"4610","ts":"1772535600"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"33538","open":"4735","close":"4749.5","value":"4749.5","low":"4730.5","high":"4768.5","ts":"1769806800"},{"volume":"32354","open":"4751.5","close":"4748.5","value":"4748.5","low":"4742","high":"4765.5","ts":"1769893200"},{"volume":"390579","open":"4747.5","close":"4753","value":"4753","low":"4720","high":"4785","ts":"1769979600"},{"volume":"316768","open":"4755.5","close":"4737","value":"4737","low":"4710.5","high":"4775.5","ts":"1770066000"},{"volume":"513547","open":"4739","close":"4695","value":"4695","low":"4672.5","high":"4758","ts":"1770152400"},{"volume":"724701","open":"4705","close":"4644","value":"4644","low":"4575.5","high":"4708.5","ts":"1770238800"},{"volume":"280254","open":"4650","close":"4604.5","value":"4604.5","low":"4585","high":"4655.5","ts":"1770325200"},{"volume":"16664","open":"4605","close":"4598","value":"4598","low":"4596","high":"4615","ts":"1770411600"},{"volume":"21865","open":"4597.5","close":"4596","value":"4596","low":"4588.5","high":"4612.5","ts":"1770498000"},{"volume":"316761","open":"4596.5","close":"4531","value":"4531","low":"4510.5","high":"4609.5","ts":"1770584400"},{"volume":"502664","open":"4530.5","close":"4528.5","value":"4528.5","low":"4514","high":"4590","ts":"1770670800"},{"volume":"763575","open":"4530","close":"4708","value":"4708","low":"4530","high":"4720","ts":"1770757200"},{"volume":"566529","open":"4699","close":"4743.5","value":"4743.5","low":"4671","high":"4767","ts":"1770843600"},{"volume":"767198","open":"4734","close":"4846.5","value":"4846.5","low":"4707.5","high":"4848","ts":"1770930000"},{"volume":"839567","open":"4848","close":"4874.5","value":"4874.5","low":"4837.5","high":"4916.5","ts":"1771189200"},{"volume":"1555752","open":"4879.5","close":"4795.5","value":"4795.5","low":"4746","high":"4929","ts":"1771275600"},{"volume":"641992","open":"4793","close":"4827.5","value":"4827.5","low":"4760.5","high":"4873","ts":"1771362000"},{"volume":"540578","open":"4832","close":"4795.5","value":"4795.5","low":"4788","high":"4870","ts":"1771448400"},{"volume":"341532","open":"4795","close":"4790.5","value":"4790.5","low":"4760","high":"4817","ts":"1771534800"},{"volume":"21449","open":"4790","close":"4801","value":"4801","low":"4785","high":"4812.5","ts":"1771621200"},{"volume":"15867","open":"4800","close":"4799.5","value":"4799.5","low":"4792","high":"4808.5","ts":"1771707600"},{"volume":"16125","open":"4797","close":"4803.5","value":"4803.5","low":"4791","high":"4807","ts":"1771794000"},{"volume":"512026","open":"4804","close":"4806","value":"4806","low":"4755","high":"4829.5","ts":"1771880400"},{"volume":"271070","open":"4807","close":"4810.5","value":"4810.5","low":"4788","high":"4825","ts":"1771966800"},{"volume":"385330","open":"4805.5","close":"4811.5","value":"4811.5","low":"4795","high":"4846","ts":"1772053200"},{"volume":"325770","open":"4810","close":"4796","value":"4796","low":"4772","high":"4827","ts":"1772139600"},{"volume":"139188","open":"4796","close":"4749.5","value":"4749.5","low":"4730","high":"4807.5","ts":"1772226000"},{"volume":"53247","open":"4749.5","close":"4744.5","value":"4744.5","low":"4733.5","high":"4777.5","ts":"1772312400"},{"volume":"1139206","open":"4745","close":"4658","value":"4658","low":"4645.5","high":"4760","ts":"1772398800"},{"volume":"342523","open":"4658","close":"4606.5","value":"4606.5","low":"4598.5","high":"4679.5","ts":"1772485200"}]},{"range":"year","tabText":"Год","data":[{"volume":"1161733","open":"4450","close":"4347.5","value":"4347.5","low":"4260","high":"4455","ts":"1740949200"},{"volume":"1426512","open":"4368","close":"4586","value":"4586","low":"4356","high":"4619.5","ts":"1741035600"},{"volume":"925381","open":"4586","close":"4497","value":"4497","low":"4470","high":"4630","ts":"1741122000"},{"volume":"561494","open":"4498","close":"4513.5","value":"4513.5","low":"4480","high":"4577.5","ts":"1741208400"},{"volume":"1320212","open":"4510","close":"4553","value":"4553","low":"4474","high":"4640","ts":"1741294800"},{"volume":"505694","open":"4565","close":"4562.5","value":"4562.5","low":"4537","high":"4612","ts":"1741554000"},{"volume":"198503","open":"4598.5","close":"4564.5","value":"4564.5","low":"4541.5","high":"4614","ts":"1741640400"},{"volume":"527868","open":"4565","close":"4529","value":"4529","low":"4501","high":"4584.5","ts":"1741726800"},{"volume":"1445273","open":"4536","close":"4480","value":"4480","low":"4361","high":"4550","ts":"1741813200"},{"volume":"781910","open":"4478","close":"4527","value":"4527","low":"4390","high":"4558","ts":"1741899600"},{"volume":"35764","open":"4527","close":"4527.5","value":"4527.5","low":"4516","high":"4544","ts":"1741986000"},{"volume":"44249","open":"4518.5","close":"4584.5","value":"4584.5","low":"4518.5","high":"4597.5","ts":"1742072400"},{"volume":"707535","open":"4599","close":"4673.5","value":"4673.5","low":"4562","high":"4675","ts":"1742158800"},{"volume":"1153625","open":"4678","close":"4622","value":"4622","low":"4610.5","high":"4730","ts":"1742245200"},{"volume":"430658","open":"4611","close":"4641","value":"4641","low":"4595.5","high":"4654.5","ts":"1742331600"},{"volume":"630477","open":"4641","close":"4646","value":"4646","low":"4566.5","high":"4673.5","ts":"1742418000"},{"volume":"423730","open":"4654.5","close":"4638","value":"4638","low":"4611","high":"4699","ts":"1742504400"},{"volume":"416112","open":"4644.5","close":"4584.5","value":"4584.5","low":"4555.5","high":"4645","ts":"1742763600"},{"volume":"509474","open":"4576","close":"4646.5","value":"4646.5","low":"4541","high":"4660","ts":"1742850000"},{"volume":"431715","open":"4652","close":"4567.5","value":"4567.5","low":"4550.5","high":"4674","ts":"1742936400"},{"volume":"719266","open":"4564","close":"4446","value":"4446","low":"4422.5","high":"4574.5","ts":"1743022800"},{"volume":"1050659","open":"4444","close":"4357","value":"4357","low":"4324.5","high":"4470","ts":"1743109200"},{"volume":"51362","open":"4356","close":"4293","value":"4293","low":"4291.5","high":"4357","ts":"1743195600"},{"volume":"44038","open":"4292","close":"4291.5","value":"4291.5","low":"4291.5","high":"4323","ts":"1743282000"},{"volume":"981066","open":"4250","close":"4476","value":"4476","low":"4226","high":"4520","ts":"1743368400"},{"volume":"757248","open":"4482.5","close":"4355.5","value":"4355.5","low":"4345","high":"4540","ts":"1743454800"},{"volume":"737581","open":"4348","close":"4409","value":"4409","low":"4343.5","high":"4435","ts":"1743541200"},{"volume":"859790","open":"4416","close":"4291","value":"4291","low":"4211","high":"4434","ts":"1743627600"},{"volume":"1439457","open":"4295","close":"4088","value":"4088","low":"4067","high":"4313","ts":"1743714000"},{"volume":"135683","open":"4075","close":"4100","value":"4100","low":"4006.5","high":"4118","ts":"1743800400"},{"volume":"88213","open":"4081.5","close":"4189","value":"4189","low":"4080.5","high":"4190","ts":"1743886800"},{"volume":"2644821","open":"4110","close":"4069","value":"4069","low":"3901","high":"4368","ts":"1743973200"},{"volume":"1102042","open":"4100","close":"3969.5","value":"3969.5","low":"3925","high":"4143","ts":"1744059600"},{"volume":"2062061","open":"3966","close":"4121","value":"4121","low":"3770","high":"4130","ts":"1744146000"},{"volume":"920259","open":"4144","close":"4064.5","value":"4064.5","low":"4022.5","high":"4144","ts":"1744232400"},{"volume":"1139637","open":"4064.5","close":"4176","value":"4176","low":"4064.5","high":"4224","ts":"1744318800"},{"volume":"77924","open":"4180","close":"4223","value":"4223","low":"4180","high":"4228","ts":"1744405200"},{"volume":"123053","open":"4242","close":"4286","value":"4286","low":"4229","high":"4294","ts":"1744491600"},{"volume":"550171","open":"4270","close":"4119.5","value":"4119.5","low":"4091.5","high":"4271","ts":"1744578000"},{"volume":"382299","open":"4135.5","close":"4193","value":"4193","low":"4111","high":"4199.5","ts":"1744664400"},{"volume":"573841","open":"4185.5","close":"4229.5","value":"4229.5","low":"4132","high":"4285","ts":"1744750800"},{"volume":"815600","open":"4232","close":"4252.5","value":"4252.5","low":"4140.5","high":"4280","ts":"1744837200"},{"volume":"747113","open":"4201","close":"4200","value":"4200","low":"4150","high":"4235","ts":"1744923600"},{"volume":"49944","open":"4320","close":"4313.5","value":"4313.5","low":"4299","high":"4322","ts":"1745182800"},{"volume":"627568","open":"4314.5","close":"4362.5","value":"4362.5","low":"4302","high":"4403.5","ts":"1745269200"},{"volume":"1089422","open":"4362.5","close":"4285","value":"4285","low":"4182","high":"4382","ts":"1745355600"},{"volume":"584746","open":"4298","close":"4293","value":"4293","low":"4245","high":"4372.5","ts":"1745442000"},{"volume":"759538","open":"4300.5","close":"4371.5","value":"4371.5","low":"4294","high":"4374","ts":"1745528400"},{"volume":"847387","open":"4323","close":"4283","value":"4283","low":"4237","high":"4358","ts":"1745787600"},{"volume":"539008","open":"4283","close":"4155","value":"4155","low":"4131.5","high":"4316.5","ts":"1745874000"},{"volume":"712617","open":"4155","close":"4106","value":"4106","low":"3993","high":"4211","ts":"1745960400"},{"volume":"561535","open":"4108","close":"3905.5","value":"3905.5","low":"3900","high":"4113","ts":"1746133200"},{"volume":"61146","open":"3940","close":"3940.5","value":"3940.5","low":"3909","high":"3960","ts":"1746219600"},{"volume":"50717","open":"3945","close":"3948.5","value":"3948.5","low":"3940","high":"3976","ts":"1746306000"},{"volume":"616908","open":"3954","close":"3860","value":"3860","low":"3814","high":"3975","ts":"1746392400"},{"volume":"787755","open":"3860","close":"4013","value":"4013","low":"3817","high":"4065.5","ts":"1746478800"},{"volume":"726922","open":"4014","close":"3991","value":"3991","low":"3961","high":"4092","ts":"1746565200"},{"volume":"234721","open":"3986.5","close":"3993.5","value":"3993.5","low":"3986.5","high":"4058.5","ts":"1746651600"},{"volume":"27073","open":"4008.5","close":"3997","value":"3997","low":"3993.5","high":"4012","ts":"1746824400"},{"volume":"94491","open":"4075","close":"4060","value":"4060","low":"4041.5","high":"4093.5","ts":"1746910800"},{"volume":"746833","open":"4085","close":"4153.5","value":"4153.5","low":"4080.5","high":"4190","ts":"1746997200"},{"volume":"418985","open":"4166","close":"4114.5","value":"4114.5","low":"4072.5","high":"4180.5","ts":"1747083600"},{"volume":"364030","open":"4115","close":"4021","value":"4021","low":"4021","high":"4154","ts":"1747170000"},{"volume":"897246","open":"4020.5","close":"3989.5","value":"3989.5","low":"3924","high":"4060.5","ts":"1747256400"},{"volume":"738796","open":"3998","close":"4022","value":"4022","low":"3910","high":"4069.5","ts":"1747342800"},{"volume":"75066","open":"4022","close":"4095","value":"4095","low":"4022","high":"4107","ts":"1747429200"},{"volume":"52172","open":"4109.5","close":"4106","value":"4106","low":"4083","high":"4128","ts":"1747515600"},{"volume":"566206","open":"4107","close":"4054","value":"4054","low":"4032.5","high":"4115.5","ts":"1747602000"},{"volume":"319036","open":"4056","close":"4040.5","value":"4040.5","low":"4021","high":"4091","ts":"1747688400"},{"volume":"308142","open":"4042","close":"3990.5","value":"3990.5","low":"3971","high":"4050","ts":"1747774800"},{"volume":"773529","open":"3980.5","close":"4024","value":"4024","low":"3925","high":"4089","ts":"1747861200"},{"volume":"335528","open":"4029.5","close":"4009.5","value":"4009.5","low":"3996","high":"4048","ts":"1747947600"},{"volume":"505249","open":"4004","close":"3917","value":"3917","low":"3886","high":"4024","ts":"1748206800"},{"volume":"694981","open":"3917","close":"3992.5","value":"3992.5","low":"3855","high":"4024","ts":"1748293200"},{"volume":"1192435","open":"3998","close":"4165","value":"4165","low":"3995","high":"4176","ts":"1748379600"},{"volume":"483095","open":"4165","close":"4117","value":"4117","low":"4105","high":"4180","ts":"1748466000"},{"volume":"678718","open":"4119.5","close":"4172","value":"4172","low":"4105","high":"4207.5","ts":"1748552400"},{"volume":"17869","open":"4168.5","close":"4165","value":"4165","low":"4162.5","high":"4189","ts":"1748638800"},{"volume":"170225","open":"4159","close":"4062.5","value":"4062.5","low":"4060","high":"4159","ts":"1748725200"},{"volume":"757942","open":"4070","close":"4145","value":"4145","low":"4070","high":"4177","ts":"1748811600"},{"volume":"907362","open":"4152","close":"4232","value":"4232","low":"4145.5","high":"4240","ts":"1748898000"},{"volume":"885939","open":"4237","close":"4200","value":"4200","low":"4174","high":"4266","ts":"1748984400"},{"volume":"596445","open":"4214","close":"4282","value":"4282","low":"4205.5","high":"4296","ts":"1749070800"},{"volume":"1269651","open":"4284","close":"4169","value":"4169","low":"4161","high":"4350","ts":"1749157200"},{"volume":"12630","open":"4189","close":"4194","value":"4194","low":"4170","high":"4195","ts":"1749243600"},{"volume":"22234","open":"4194","close":"4165.5","value":"4165.5","low":"4152.5","high":"4198","ts":"1749330000"},{"volume":"632147","open":"4166","close":"4073","value":"4073","low":"4050","high":"4186","ts":"1749416400"},{"volume":"885687","open":"4085","close":"3979","value":"3979","low":"3963","high":"4096","ts":"1749502800"},{"volume":"716225","open":"3995","close":"3997.5","value":"3997.5","low":"3944","high":"4043","ts":"1749589200"},{"volume":"253552","open":"4020","close":"3980","value":"3980","low":"3975","high":"4035","ts":"1749762000"},{"volume":"23701","open":"3988","close":"3995","value":"3995","low":"3988","high":"4009","ts":"1749848400"},{"volume":"27260","open":"3999","close":"4005","value":"4005","low":"3984.5","high":"4008.5","ts":"1749934800"},{"volume":"568013","open":"4010","close":"3988","value":"3988","low":"3962","high":"4049.5","ts":"1750021200"},{"volume":"687738","open":"4003","close":"4072","value":"4072","low":"3984","high":"4085","ts":"1750107600"},{"volume":"543538","open":"4082","close":"4038.5","value":"4038.5","low":"4036.5","high":"4109","ts":"1750194000"},{"volume":"587198","open":"4042","close":"4053","value":"4053","low":"4030","high":"4080","ts":"1750280400"},{"volume":"471366","open":"4061","close":"4045.5","value":"4045.5","low":"4030","high":"4088.5","ts":"1750366800"},{"volume":"513993","open":"4045.5","close":"4007.5","value":"4007.5","low":"3994","high":"4062","ts":"1750626000"},{"volume":"747576","open":"4008","close":"4106","value":"4106","low":"3986","high":"4118","ts":"1750712400"},{"volume":"895716","open":"4109.5","close":"4145","value":"4145","low":"4080","high":"4186","ts":"1750798800"},{"volume":"357434","open":"4146.5","close":"4135.5","value":"4135.5","low":"4106","high":"4171","ts":"1750885200"},{"volume":"348108","open":"4145.5","close":"4175","value":"4175","low":"4125","high":"4182.5","ts":"1750971600"},{"volume":"14969","open":"4178","close":"4173","value":"4173","low":"4169","high":"4185","ts":"1751058000"},{"volume":"29052","open":"4173","close":"4169","value":"4169","low":"4166","high":"4188.5","ts":"1751144400"},{"volume":"553927","open":"4176","close":"4167","value":"4167","low":"4133.5","high":"4190","ts":"1751230800"},{"volume":"739162","open":"4175","close":"4168.5","value":"4168.5","low":"4150","high":"4210","ts":"1751317200"},{"volume":"590040","open":"4169","close":"4131","value":"4131","low":"4105.5","high":"4177.5","ts":"1751403600"},{"volume":"601380","open":"4132","close":"4121.5","value":"4121.5","low":"4108.5","high":"4197.5","ts":"1751490000"},{"volume":"537604","open":"4121","close":"4088.5","value":"4088.5","low":"4076.5","high":"4155","ts":"1751576400"},{"volume":"12087","open":"4097.5","close":"4083.5","value":"4083.5","low":"4082","high":"4105.5","ts":"1751662800"},{"volume":"11328","open":"4084","close":"4079","value":"4079","low":"4071.5","high":"4088.5","ts":"1751749200"},{"volume":"359695","open":"4088.5","close":"4060","value":"4060","low":"4056","high":"4120.5","ts":"1751835600"},{"volume":"851550","open":"4074","close":"4090.5","value":"4090.5","low":"4037","high":"4139","ts":"1751922000"},{"volume":"878826","open":"4090","close":"4161.5","value":"4161.5","low":"4068","high":"4185","ts":"1752008400"},{"volume":"349556","open":"4168","close":"4167.5","value":"4167.5","low":"4121","high":"4188","ts":"1752094800"},{"volume":"886521","open":"4169.5","close":"3993","value":"3993","low":"3980","high":"4169.5","ts":"1752181200"},{"volume":"21683","open":"3993","close":"3995","value":"3995","low":"3990","high":"4013.5","ts":"1752267600"},{"volume":"24117","open":"4000","close":"3993.5","value":"3993.5","low":"3983","high":"4012","ts":"1752354000"},{"volume":"1129496","open":"3993","close":"4143","value":"4143","low":"3955.5","high":"4160","ts":"1752440400"},{"volume":"1061188","open":"4143","close":"4242","value":"4242","low":"4122.5","high":"4277.5","ts":"1752526800"},{"volume":"780693","open":"4243","close":"4329.5","value":"4329.5","low":"4243","high":"4340.5","ts":"1752613200"},{"volume":"745777","open":"4338","close":"4259","value":"4259","low":"4242","high":"4370.5","ts":"1752699600"},{"volume":"1073505","open":"4255","close":"4401","value":"4401","low":"4250.5","high":"4418","ts":"1752786000"},{"volume":"71383","open":"4401","close":"4418","value":"4418","low":"4401","high":"4448","ts":"1752872400"},{"volume":"26702","open":"4440","close":"4415.5","value":"4415.5","low":"4402.5","high":"4440","ts":"1752958800"},{"volume":"631895","open":"4415.5","close":"4395.5","value":"4395.5","low":"4380","high":"4448","ts":"1753045200"},{"volume":"502672","open":"4395","close":"4388","value":"4388","low":"4337","high":"4430","ts":"1753131600"},{"volume":"775039","open":"4377","close":"4372.5","value":"4372.5","low":"4337","high":"4442.5","ts":"1753218000"},{"volume":"546153","open":"4383.5","close":"4300","value":"4300","low":"4284.5","high":"4399","ts":"1753304400"},{"volume":"1170926","open":"4297.5","close":"4247","value":"4247","low":"4227.5","high":"4346.5","ts":"1753390800"},{"volume":"31014","open":"4259.5","close":"4269","value":"4269","low":"4250","high":"4271","ts":"1753477200"},{"volume":"22075","open":"4268","close":"4263","value":"4263","low":"4254.5","high":"4270","ts":"1753563600"},{"volume":"1271246","open":"4263.5","close":"4185","value":"4185","low":"4127","high":"4316","ts":"1753650000"},{"volume":"837039","open":"4185","close":"4154.5","value":"4154.5","low":"4130","high":"4236","ts":"1753736400"},{"volume":"481626","open":"4160","close":"4159","value":"4159","low":"4136","high":"4193","ts":"1753822800"},{"volume":"443939","open":"4165","close":"4181","value":"4181","low":"4152","high":"4213.5","ts":"1753909200"},{"volume":"837282","open":"4182.5","close":"4123.5","value":"4123.5","low":"4074.5","high":"4220","ts":"1753995600"},{"volume":"419163","open":"4131","close":"4178.5","value":"4178.5","low":"4121","high":"4182","ts":"1754254800"},{"volume":"531706","open":"4187.5","close":"4190","value":"4190","low":"4164","high":"4209","ts":"1754341200"},{"volume":"1168182","open":"4200","close":"4274","value":"4274","low":"4158","high":"4350","ts":"1754427600"},{"volume":"1259551","open":"4297.5","close":"4370","value":"4370","low":"4263","high":"4417.5","ts":"1754514000"},{"volume":"590007","open":"4377","close":"4418.5","value":"4418.5","low":"4313.5","high":"4420","ts":"1754600400"},{"volume":"873356","open":"4425.5","close":"4405","value":"4405","low":"4378.5","high":"4459","ts":"1754859600"},{"volume":"467519","open":"4405","close":"4394","value":"4394","low":"4350","high":"4430","ts":"1754946000"},{"volume":"410565","open":"4409","close":"4336","value":"4336","low":"4325","high":"4438","ts":"1755032400"},{"volume":"669147","open":"4352.5","close":"4374.5","value":"4374.5","low":"4316","high":"4407","ts":"1755118800"},{"volume":"486636","open":"4380","close":"4410","value":"4410","low":"4359","high":"4420","ts":"1755205200"},{"volume":"90284","open":"4364","close":"4355.5","value":"4355.5","low":"4277","high":"4364","ts":"1755291600"},{"volume":"16544","open":"4355.5","close":"4342","value":"4342","low":"4338","high":"4369.5","ts":"1755378000"},{"volume":"1131939","open":"4345","close":"4506","value":"4506","low":"4325.5","high":"4509.5","ts":"1755464400"},{"volume":"706008","open":"4507","close":"4438.5","value":"4438.5","low":"4407.5","high":"4525.5","ts":"1755550800"},{"volume":"423479","open":"4438.5","close":"4380.5","value":"4380.5","low":"4362.5","high":"4464","ts":"1755637200"},{"volume":"632512","open":"4380.5","close":"4290","value":"4290","low":"4281","high":"4416","ts":"1755723600"},{"volume":"469457","open":"4299.5","close":"4342","value":"4342","low":"4265","high":"4359","ts":"1755810000"},{"volume":"18250","open":"4342","close":"4346","value":"4346","low":"4342","high":"4356","ts":"1755896400"},{"volume":"16158","open":"4345","close":"4336","value":"4336","low":"4325","high":"4349.5","ts":"1755982800"},{"volume":"384595","open":"4342","close":"4343.5","value":"4343.5","low":"4280","high":"4367.5","ts":"1756069200"},{"volume":"265780","open":"4344","close":"4377","value":"4377","low":"4343.5","high":"4398","ts":"1756155600"},{"volume":"30762","open":"4357","close":"4343","value":"4343","low":"4334","high":"4358.5","ts":"1756242000"},{"volume":"338192","open":"4343","close":"4309","value":"4309","low":"4283.5","high":"4354","ts":"1756328400"},{"volume":"339398","open":"4311","close":"4282.5","value":"4282.5","low":"4275.5","high":"4333","ts":"1756414800"},{"volume":"20113","open":"4293.5","close":"4280.5","value":"4280.5","low":"4280","high":"4299","ts":"1756501200"},{"volume":"19746","open":"4287","close":"4296","value":"4296","low":"4285","high":"4305","ts":"1756587600"},{"volume":"329110","open":"4298","close":"4282.5","value":"4282.5","low":"4275","high":"4329.5","ts":"1756674000"},{"volume":"428999","open":"4285","close":"4288","value":"4288","low":"4255","high":"4309","ts":"1756760400"},{"volume":"316335","open":"4290","close":"4290","value":"4290","low":"4244","high":"4322","ts":"1756846800"},{"volume":"302791","open":"4296.5","close":"4299.5","value":"4299.5","low":"4277","high":"4320","ts":"1756933200"},{"volume":"311666","open":"4303","close":"4341","value":"4341","low":"4301.5","high":"4349.5","ts":"1757019600"},{"volume":"20131","open":"4342","close":"4354","value":"4354","low":"4341","high":"4355","ts":"1757106000"},{"volume":"22636","open":"4354","close":"4356","value":"4356","low":"4350.5","high":"4361","ts":"1757192400"},{"volume":"631036","open":"4356","close":"4405","value":"4405","low":"4325","high":"4413","ts":"1757278800"},{"volume":"453442","open":"4405","close":"4375","value":"4375","low":"4355.5","high":"4425","ts":"1757365200"},{"volume":"344955","open":"4375","close":"4323.5","value":"4323.5","low":"4312","high":"4383","ts":"1757451600"},{"volume":"495988","open":"4320","close":"4297","value":"4297","low":"4279.5","high":"4332.5","ts":"1757538000"},{"volume":"673681","open":"4312","close":"4200","value":"4200","low":"4171.5","high":"4312","ts":"1757624400"},{"volume":"18356","open":"4220.5","close":"4202","value":"4202","low":"4200","high":"4222","ts":"1757710800"},{"volume":"27033","open":"4202","close":"4210","value":"4210","low":"4193","high":"4216","ts":"1757797200"},{"volume":"427908","open":"4212","close":"4150","value":"4150","low":"4120","high":"4221","ts":"1757883600"},{"volume":"493769","open":"4157.5","close":"4127.5","value":"4127.5","low":"4058.5","high":"4183","ts":"1757970000"},{"volume":"448318","open":"4128","close":"4161","value":"4161","low":"4100","high":"4164","ts":"1758056400"},{"volume":"544863","open":"4161.5","close":"4108.5","value":"4108.5","low":"4100.5","high":"4174.5","ts":"1758142800"},{"volume":"695224","open":"4122.5","close":"4080","value":"4080","low":"4073.5","high":"4168","ts":"1758229200"},{"volume":"642139","open":"4079.5","close":"4121.5","value":"4121.5","low":"4026.5","high":"4130","ts":"1758488400"},{"volume":"624869","open":"4132.5","close":"4052","value":"4052","low":"4005.5","high":"4166.5","ts":"1758574800"},{"volume":"682092","open":"4061","close":"4131","value":"4131","low":"4007","high":"4160","ts":"1758661200"},{"volume":"482598","open":"4134","close":"4084","value":"4084","low":"4061","high":"4167","ts":"1758747600"},{"volume":"477678","open":"4085","close":"4097","value":"4097","low":"4067.5","high":"4114","ts":"1758834000"},{"volume":"727423","open":"4023.5","close":"3940","value":"3940","low":"3930","high":"4065.5","ts":"1759093200"},{"volume":"612111","open":"3941","close":"3926.5","value":"3926.5","low":"3911.5","high":"3970","ts":"1759179600"},{"volume":"595002","open":"3921","close":"3845","value":"3845","low":"3827","high":"3957","ts":"1759266000"},{"volume":"797558","open":"3846","close":"3757","value":"3757","low":"3742","high":"3868","ts":"1759352400"},{"volume":"563319","open":"3767","close":"3764","value":"3764","low":"3761","high":"3828","ts":"1759438800"},{"volume":"107043","open":"3766","close":"3716","value":"3716","low":"3695.5","high":"3775","ts":"1759525200"},{"volume":"41559","open":"3712.5","close":"3745","value":"3745","low":"3701","high":"3748","ts":"1759611600"},{"volume":"950815","open":"3750","close":"3902.5","value":"3902.5","low":"3747.5","high":"3917.5","ts":"1759698000"},{"volume":"521326","open":"3900","close":"3918","value":"3918","low":"3880","high":"3945","ts":"1759784400"},{"volume":"1039822","open":"3928","close":"3798","value":"3798","low":"3724.5","high":"3943","ts":"1759870800"},{"volume":"1472981","open":"3813","close":"3932.5","value":"3932.5","low":"3659.5","high":"3970.5","ts":"1759957200"},{"volume":"713423","open":"3932.5","close":"3806.5","value":"3806.5","low":"3802","high":"3954.5","ts":"1760043600"},{"volume":"40543","open":"3817.5","close":"3825","value":"3825","low":"3773","high":"3829.5","ts":"1760130000"},{"volume":"27867","open":"3832","close":"3828","value":"3828","low":"3821.5","high":"3848","ts":"1760216400"},{"volume":"709387","open":"3838","close":"3822.5","value":"3822.5","low":"3791.5","high":"3911.5","ts":"1760302800"},{"volume":"700862","open":"3822.5","close":"3788.5","value":"3788.5","low":"3760.5","high":"3868","ts":"1760389200"},{"volume":"442418","open":"3796","close":"3792","value":"3792","low":"3746","high":"3844","ts":"1760475600"},{"volume":"1083556","open":"3791.5","close":"4065","value":"4065","low":"3787","high":"4073","ts":"1760562000"},{"volume":"806008","open":"4073","close":"4117","value":"4117","low":"3982","high":"4155.5","ts":"1760648400"},{"volume":"157803","open":"4128.5","close":"4185","value":"4185","low":"4117.5","high":"4208.5","ts":"1760734800"},{"volume":"44783","open":"4181.5","close":"4169.5","value":"4169.5","low":"4153.5","high":"4193","ts":"1760821200"},{"volume":"356240","open":"4169.5","close":"4155","value":"4155","low":"4130","high":"4181","ts":"1760907600"},{"volume":"891692","open":"4147.5","close":"3996","value":"3996","low":"3857","high":"4160.5","ts":"1760994000"},{"volume":"853161","open":"4009","close":"3905","value":"3905","low":"3855","high":"4028","ts":"1761080400"},{"volume":"538201","open":"3827.5","close":"3914","value":"3914","low":"3812","high":"3927.5","ts":"1761166800"},{"volume":"665978","open":"3916","close":"3841.5","value":"3841.5","low":"3814.5","high":"3952","ts":"1761253200"},{"volume":"597035","open":"3850","close":"3800","value":"3800","low":"3770","high":"3855","ts":"1761512400"},{"volume":"610128","open":"3815","close":"3887.5","value":"3887.5","low":"3794","high":"3888","ts":"1761598800"},{"volume":"1254232","open":"3888","close":"3972","value":"3972","low":"3863","high":"4023","ts":"1761685200"},{"volume":"802909","open":"3972","close":"4055.5","value":"4055.5","low":"3966.5","high":"4080","ts":"1761771600"},{"volume":"529793","open":"4057.5","close":"3978.5","value":"3978.5","low":"3940","high":"4088","ts":"1761858000"},{"volume":"229790","open":"3987","close":"4008","value":"4008","low":"3973.5","high":"4022.5","ts":"1761944400"},{"volume":"298946","open":"4013","close":"4077","value":"4077","low":"4013","high":"4104.5","ts":"1762117200"},{"volume":"505994","open":"4069.5","close":"4067","value":"4067","low":"4033","high":"4100","ts":"1762290000"},{"volume":"245678","open":"4067","close":"4043","value":"4043","low":"4015","high":"4085","ts":"1762376400"},{"volume":"372211","open":"4039","close":"4064","value":"4064","low":"4024.5","high":"4095","ts":"1762462800"},{"volume":"63315","open":"4074.5","close":"4085","value":"4085","low":"4070","high":"4113","ts":"1762549200"},{"volume":"12150","open":"4086.5","close":"4097","value":"4097","low":"4082.5","high":"4097","ts":"1762635600"},{"volume":"413722","open":"4099","close":"4072.5","value":"4072.5","low":"4057.5","high":"4118","ts":"1762722000"},{"volume":"442311","open":"4074","close":"4049","value":"4049","low":"4015.5","high":"4084","ts":"1762808400"},{"volume":"413088","open":"4059","close":"3995","value":"3995","low":"3963.5","high":"4059.5","ts":"1762894800"},{"volume":"319763","open":"3995","close":"3965","value":"3965","low":"3947","high":"4010","ts":"1762981200"},{"volume":"266111","open":"3965.5","close":"3953","value":"3953","low":"3934","high":"3989.5","ts":"1763067600"},{"volume":"13791","open":"3955","close":"3955","value":"3955","low":"3951","high":"3976","ts":"1763154000"},{"volume":"18467","open":"3955.5","close":"3955.5","value":"3955.5","low":"3942.5","high":"3958","ts":"1763240400"},{"volume":"276346","open":"3955.5","close":"3883","value":"3883","low":"3882.5","high":"3959.5","ts":"1763326800"},{"volume":"949560","open":"3885","close":"3925","value":"3925","low":"3868.5","high":"4016.5","ts":"1763413200"},{"volume":"1374969","open":"3935.5","close":"4092","value":"4092","low":"3921","high":"4150","ts":"1763499600"},{"volume":"727103","open":"4092","close":"4172","value":"4172","low":"4063.5","high":"4180","ts":"1763586000"},{"volume":"575516","open":"4175","close":"4157","value":"4157","low":"4087","high":"4194.5","ts":"1763672400"},{"volume":"448604","open":"4170","close":"4103","value":"4103","low":"4070","high":"4187","ts":"1763931600"},{"volume":"526491","open":"4108.5","close":"4154","value":"4154","low":"4065","high":"4169","ts":"1764018000"},{"volume":"232350","open":"4140","close":"4145","value":"4145","low":"4135","high":"4168.5","ts":"1764104400"},{"volume":"324948","open":"4150","close":"4105.5","value":"4105.5","low":"4082","high":"4176.5","ts":"1764190800"},{"volume":"365786","open":"4108.5","close":"4185.5","value":"4185.5","low":"4099.5","high":"4194.5","ts":"1764277200"},{"volume":"14482","open":"4193","close":"4182","value":"4182","low":"4173","high":"4193","ts":"1764363600"},{"volume":"46631","open":"4185","close":"4202","value":"4202","low":"4178","high":"4208.5","ts":"1764450000"},{"volume":"361332","open":"4198","close":"4192.5","value":"4192.5","low":"4166","high":"4220","ts":"1764536400"},{"volume":"755026","open":"4190","close":"4220.5","value":"4220.5","low":"4182","high":"4239.5","ts":"1764622800"},{"volume":"448473","open":"4192","close":"4170.5","value":"4170.5","low":"4120","high":"4220","ts":"1764709200"},{"volume":"354698","open":"4177","close":"4202","value":"4202","low":"4166.5","high":"4233.5","ts":"1764795600"},{"volume":"670060","open":"4203","close":"4288","value":"4288","low":"4202","high":"4303","ts":"1764882000"},{"volume":"629990","open":"4289.5","close":"4303","value":"4303","low":"4281","high":"4372","ts":"1765141200"},{"volume":"399545","open":"4305","close":"4346","value":"4346","low":"4291","high":"4364.5","ts":"1765227600"},{"volume":"346072","open":"4355.5","close":"4317","value":"4317","low":"4280","high":"4361","ts":"1765314000"},{"volume":"711624","open":"4317","close":"4328.5","value":"4328.5","low":"4281","high":"4367.5","ts":"1765400400"},{"volume":"442157","open":"4333","close":"4272","value":"4272","low":"4258.5","high":"4350","ts":"1765486800"},{"volume":"30329","open":"4282","close":"4297","value":"4297","low":"4282","high":"4308","ts":"1765573200"},{"volume":"28564","open":"4297","close":"4278","value":"4278","low":"4265","high":"4304.5","ts":"1765659600"},{"volume":"358925","open":"4297","close":"4324","value":"4324","low":"4272","high":"4339.5","ts":"1765746000"},{"volume":"373755","open":"4327","close":"4371.5","value":"4371.5","low":"4322.5","high":"4388.5","ts":"1765832400"},{"volume":"389262","open":"4380","close":"4347","value":"4347","low":"4320","high":"4382","ts":"1765918800"},{"volume":"1340720","open":"4347","close":"4492.5","value":"4492.5","low":"4340","high":"4494","ts":"1766005200"},{"volume":"1087503","open":"4493","close":"4444","value":"4444","low":"4398","high":"4533","ts":"1766091600"},{"volume":"20896","open":"4458.5","close":"4446.5","value":"4446.5","low":"4436.5","high":"4459","ts":"1766178000"},{"volume":"25925","open":"4446","close":"4435.5","value":"4435.5","low":"4432.5","high":"4446.5","ts":"1766264400"},{"volume":"575029","open":"4442","close":"4438.5","value":"4438.5","low":"4400","high":"4489","ts":"1766350800"},{"volume":"261391","open":"4450","close":"4439.5","value":"4439.5","low":"4422.5","high":"4459","ts":"1766437200"},{"volume":"531589","open":"4439.5","close":"4485","value":"4485","low":"4414","high":"4519.5","ts":"1766523600"},{"volume":"242515","open":"4485","close":"4500","value":"4500","low":"4460","high":"4500.5","ts":"1766610000"},{"volume":"580401","open":"4500","close":"4534","value":"4534","low":"4488.5","high":"4538.5","ts":"1766696400"},{"volume":"93752","open":"4535","close":"4555.5","value":"4555.5","low":"4535","high":"4566","ts":"1766782800"},{"volume":"78583","open":"4575.5","close":"4574.5","value":"4574.5","low":"4556","high":"4586","ts":"1766869200"},{"volume":"1317705","open":"4577","close":"4529.5","value":"4529.5","low":"4483","high":"4687","ts":"1766955600"},{"volume":"535696","open":"4535.5","close":"4567","value":"4567","low":"4489.5","high":"4590","ts":"1767042000"},{"volume":"253217","open":"4558","close":"4498","value":"4498","low":"4472.5","high":"4563.5","ts":"1767560400"},{"volume":"130641","open":"4499.5","close":"4491","value":"4491","low":"4480.5","high":"4525.5","ts":"1767646800"},{"volume":"188544","open":"4467","close":"4414.5","value":"4414.5","low":"4405","high":"4467","ts":"1767819600"},{"volume":"117527","open":"4414","close":"4422.5","value":"4422.5","low":"4407.5","high":"4446.5","ts":"1767906000"},{"volume":"390610","open":"4429.5","close":"4480.5","value":"4480.5","low":"4427.5","high":"4510","ts":"1768165200"},{"volume":"447673","open":"4480","close":"4486","value":"4486","low":"4450.5","high":"4541","ts":"1768251600"},{"volume":"667670","open":"4489","close":"4542","value":"4542","low":"4458","high":"4620","ts":"1768338000"},{"volume":"392959","open":"4542","close":"4555","value":"4555","low":"4504","high":"4577","ts":"1768424400"},{"volume":"420121","open":"4563.5","close":"4635","value":"4635","low":"4548","high":"4641.5","ts":"1768510800"},{"volume":"37286","open":"4643.5","close":"4626","value":"4626","low":"4625","high":"4645","ts":"1768597200"},{"volume":"27284","open":"4626","close":"4633","value":"4633","low":"4622","high":"4635","ts":"1768683600"},{"volume":"768138","open":"4633.5","close":"4658","value":"4658","low":"4612","high":"4700","ts":"1768770000"},{"volume":"483140","open":"4670","close":"4650.5","value":"4650.5","low":"4629.5","high":"4688.5","ts":"1768856400"},{"volume":"626296","open":"4650","close":"4757","value":"4757","low":"4645","high":"4771","ts":"1768942800"},{"volume":"465184","open":"4765","close":"4741.5","value":"4741.5","low":"4701","high":"4779","ts":"1769029200"},{"volume":"324228","open":"4741.5","close":"4756","value":"4756","low":"4722.5","high":"4770","ts":"1769115600"},{"volume":"75862","open":"4757.5","close":"4737","value":"4737","low":"4713","high":"4758","ts":"1769202000"},{"volume":"112293","open":"4737","close":"4779.5","value":"4779.5","low":"4735","high":"4803","ts":"1769288400"},{"volume":"378246","open":"4778","close":"4740","value":"4740","low":"4719","high":"4790","ts":"1769374800"},{"volume":"552282","open":"4740","close":"4731","value":"4731","low":"4666","high":"4758","ts":"1769461200"},{"volume":"401059","open":"4735","close":"4719.5","value":"4719.5","low":"4715","high":"4775","ts":"1769547600"},{"volume":"653479","open":"4722.5","close":"4735.5","value":"4735.5","low":"4680","high":"4775","ts":"1769634000"},{"volume":"594355","open":"4740","close":"4735","value":"4735","low":"4712","high":"4828","ts":"1769720400"},{"volume":"33538","open":"4735","close":"4749.5","value":"4749.5","low":"4730.5","high":"4768.5","ts":"1769806800"},{"volume":"32354","open":"4751.5","close":"4748.5","value":"4748.5","low":"4742","high":"4765.5","ts":"1769893200"},{"volume":"390579","open":"4747.5","close":"4753","value":"4753","low":"4720","high":"4785","ts":"1769979600"},{"volume":"316768","open":"4755.5","close":"4737","value":"4737","low":"4710.5","high":"4775.5","ts":"1770066000"},{"volume":"513547","open":"4739","close":"4695","value":"4695","low":"4672.5","high":"4758","ts":"1770152400"},{"volume":"724701","open":"4705","close":"4644","value":"4644","low":"4575.5","high":"4708.5","ts":"1770238800"},{"volume":"280254","open":"4650","close":"4604.5","value":"4604.5","low":"4585","high":"4655.5","ts":"1770325200"},{"volume":"16664","open":"4605","close":"4598","value":"4598","low":"4596","high":"4615","ts":"1770411600"},{"volume":"21865","open":"4597.5","close":"4596","value":"4596","low":"4588.5","high":"4612.5","ts":"1770498000"},{"volume":"316761","open":"4596.5","close":"4531","value":"4531","low":"4510.5","high":"4609.5","ts":"1770584400"},{"volume":"502664","open":"4530.5","close":"4528.5","value":"4528.5","low":"4514","high":"4590","ts":"1770670800"},{"volume":"763575","open":"4530","close":"4708","value":"4708","low":"4530","high":"4720","ts":"1770757200"},{"volume":"566529","open":"4699","close":"4743.5","value":"4743.5","low":"4671","high":"4767","ts":"1770843600"},{"volume":"767198","open":"4734","close":"4846.5","value":"4846.5","low":"4707.5","high":"4848","ts":"1770930000"},{"volume":"839567","open":"4848","close":"4874.5","value":"4874.5","low":"4837.5","high":"4916.5","ts":"1771189200"},{"volume":"1555752","open":"4879.5","close":"4795.5","value":"4795.5","low":"4746","high":"4929","ts":"1771275600"},{"volume":"641992","open":"4793","close":"4827.5","value":"4827.5","low":"4760.5","high":"4873","ts":"1771362000"},{"volume":"540578","open":"4832","close":"4795.5","value":"4795.5","low":"4788","high":"4870","ts":"1771448400"},{"volume":"341532","open":"4795","close":"4790.5","value":"4790.5","low":"4760","high":"4817","ts":"1771534800"},{"volume":"21449","open":"4790","close":"4801","value":"4801","low":"4785","high":"4812.5","ts":"1771621200"},{"volume":"15867","open":"4800","close":"4799.5","value":"4799.5","low":"4792","high":"4808.5","ts":"1771707600"},{"volume":"16125","open":"4797","close":"4803.5","value":"4803.5","low":"4791","high":"4807","ts":"1771794000"},{"volume":"512026","open":"4804","close":"4806","value":"4806","low":"4755","high":"4829.5","ts":"1771880400"},{"volume":"271070","open":"4807","close":"4810.5","value":"4810.5","low":"4788","high":"4825","ts":"1771966800"},{"volume":"385330","open":"4805.5","close":"4811.5","value":"4811.5","low":"4795","high":"4846","ts":"1772053200"},{"volume":"325770","open":"4810","close":"4796","value":"4796","low":"4772","high":"4827","ts":"1772139600"},{"volume":"139188","open":"4796","close":"4749.5","value":"4749.5","low":"4730","high":"4807.5","ts":"1772226000"},{"volume":"53247","open":"4749.5","close":"4744.5","value":"4744.5","low":"4733.5","high":"4777.5","ts":"1772312400"},{"volume":"1139206","open":"4745","close":"4658","value":"4658","low":"4645.5","high":"4760","ts":"1772398800"},{"volume":"342523","open":"4658","close":"4606.5","value":"4606.5","low":"4598.5","high":"4679.5","ts":"1772485200"}]},{"range":"allTime","tabText":"Всё время","data":[{"volume":"5300782","open":"4542","close":"4148.5","value":"4148.5","low":"4100","high":"4542","ts":"1721768400"},{"volume":"2611364","open":"3871.5","close":"3728.5","value":"3728.5","low":"3726","high":"3874","ts":"1722546000"},{"volume":"1935125","open":"3635","close":"3652","value":"3652","low":"3568","high":"3707","ts":"1725310800"},{"volume":"747533","open":"4005","close":"3963","value":"3963","low":"3931","high":"4023.5","ts":"1727730000"},{"volume":"246235","open":"3681.5","close":"3683.5","value":"3683.5","low":"3652.5","high":"3694","ts":"1730494800"},{"volume":"984841","open":"3443","close":"3380","value":"3380","low":"3338","high":"3443","ts":"1733173200"},{"volume":"906073","open":"4019","close":"3872.5","value":"3872.5","low":"3863","high":"4027.5","ts":"1735851600"},{"volume":"423539","open":"4061","close":"4008","value":"4008","low":"3978","high":"4086","ts":"1738616400"},{"volume":"13967","open":"4450","close":"4438","value":"4438","low":"4427","high":"4455","ts":"1740776400"},{"volume":"757248","open":"4482.5","close":"4355.5","value":"4355.5","low":"4345","high":"4540","ts":"1743454800"},{"volume":"561535","open":"4108","close":"3905.5","value":"3905.5","low":"3900","high":"4113","ts":"1746133200"},{"volume":"170225","open":"4159","close":"4062.5","value":"4062.5","low":"4060","high":"4159","ts":"1748725200"},{"volume":"739162","open":"4175","close":"4168.5","value":"4168.5","low":"4150","high":"4210","ts":"1751317200"},{"volume":"837282","open":"4182.5","close":"4123.5","value":"4123.5","low":"4074.5","high":"4220","ts":"1753995600"},{"volume":"329110","open":"4298","close":"4282.5","value":"4282.5","low":"4275","high":"4329.5","ts":"1756674000"},{"volume":"595002","open":"3921","close":"3845","value":"3845","low":"3827","high":"3957","ts":"1759266000"},{"volume":"229790","open":"3987","close":"4008","value":"4008","low":"3973.5","high":"4022.5","ts":"1761944400"},{"volume":"361332","open":"4198","close":"4192.5","value":"4192.5","low":"4166","high":"4220","ts":"1764536400"},{"volume":"253217","open":"4558","close":"4498","value":"4498","low":"4472.5","high":"4563.5","ts":"1767560400"},{"volume":"32354","open":"4751.5","close":"4748.5","value":"4748.5","low":"4742","high":"4765.5","ts":"1769893200"},{"volume":"53247","open":"4749.5","close":"4744.5","value":"4744.5","low":"4733.5","high":"4777.5","ts":"1772312400"}]}],"initialActiveTab":"month","assetName":"Яндекс","ticker":"YDEX","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 606,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4763,4807,4807,4800,4799.5,4800,4809.5,4819,4810,4801,4790.5,4801,4796,4766,4749.5,4755,4745,4708,4675,4657.5,4632,4606.5],"halfYearValue":[4299.5,4200,4080,3845,3798,4065,3914,4077,4049,4092,4185.5,4303,4324,4439.5,4567,4555,4741.5,4735,4604.5,4874.5,4803.5,4606.5],"allTimeValue":[4148.5,4091,4014,4667,4584.5,4100,4283,4106,4194,4169,4259,4370,4343,4150,3918,3800,3883,4346,4574.5,4756,4708,4606.5],"monthValue":[4749.5,4748.5,4737,4695,4604.5,4598,4596,4528.5,4708,4743.5,4874.5,4795.5,4795.5,4790.5,4801,4803.5,4806,4810.5,4796,4749.5,4658,4606.5],"yearValue":[4347.5,4646,4069,4293,4021,4165,4072,4088.5,4418,4274,4346,4405,4084,3822.5,4055.5,3955.5,4202,4435.5,4542,4735.5,4874.5,4606.5],"dayValue":[4747.5,4730,4742.5,4677.5,4650.5,4663,4665,4673,4660.5,4663,4657.5,4658,4659.5,4651,4674,4637.5,4640,4641,4651.5,4629.5,4600,4606.5],"quarterValue":[4170.5,4346,4272,4371.5,4446.5,4485,4555.5,4498,4480.5,4555,4658,4756,4731,4735,4737,4598,4528.5,4874.5,4790.5,4806,4796,4606.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−51,50 ₽","relativeDelta":"−1,11%","direction":"negative"},"weekDelta":{"absoluteDelta":"−156,50 ₽","relativeDelta":"−3,29%","direction":"negative"},"monthDelta":{"absoluteDelta":"−143 ₽","relativeDelta":"−3,01%","direction":"negative"},"yearDelta":{"absoluteDelta":"259 ₽","relativeDelta":"5,96%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"458 ₽","relativeDelta":"11,04%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"130,69 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[126.99,126.64,126.8,127,126.65,126.9,127.74,126.87,126.77,126.44,127.06,127.05,127.03,127.82,128.68,129.32,129.56,130.43,130.49,129.61,130.8,130.69],"halfYearValue":[138.14,138.14,138.14,138.14,124.74,124.74,124.74,124.74,124.74,124.74,124.74,125.32,125.32,125.32,125.32,125.32,125.32,125.32,130.69,130.69,130.69,130.69],"allTimeValue":[275.36,312.32,164.83,171.62,185.21,130.87,130.29,161.2,118.2,159.7,182.52,350.6,246,170.19,158.84,127.79,128.54,122.84,138.14,124.74,125.32,130.69],"monthValue":[127.68,128,127.27,126.8,125.53,125.65,125.33,122.95,124.76,125.2,126.74,126.18,125.7,125.93,125.74,127.87,126.89,127.1,127.03,128.68,130.26,130.69],"yearValue":[169.26,166.74,125.57,150.23,146.73,132.26,123.05,127.85,128.21,130.11,132.76,133.48,117.66,115.71,116.37,118.16,125.01,127.25,120.27,129.35,127.5,130.69],"dayValue":[129.81,130.24,130.97,130.57,129.08,129.18,129.17,129.47,129.41,129.48,129.57,130.1,130.58,130.66,131.34,130.41,130.19,130.4,130.12,130.14,130.02,130.69],"quarterValue":[124.74,124.74,124.74,124.74,124.74,124.74,125.32,125.32,125.32,125.32,125.32,125.32,125.32,125.32,125.32,125.32,130.69,130.69,130.69,130.69,130.69,130.69]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,43 ₽","relativeDelta":"0,33%","direction":"positive"},"weekDelta":{"absoluteDelta":"3,70 ₽","relativeDelta":"2,91%","direction":"positive"},"monthDelta":{"absoluteDelta":"3,01 ₽","relativeDelta":"2,36%","direction":"positive"},"yearDelta":{"absoluteDelta":"−38,57 ₽","relativeDelta":"−22,79%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−144,67 ₽","relativeDelta":"−52,54%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 391 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3512.4,3507,3507.4,3511.4,3505,3506,3521.2,3505,3482.6,3454,3455.2,3462,3463.6,3443,3437.2,3446.8,3446.2,3451,3445.2,3425,3398.6,3391],"halfYearValue":[3144.4,3144.4,3331.2,3331.2,3331.2,3331.2,2894,2894,2894,2918.2,2918.2,2918.2,2918.2,3196,3196,3196,3377,3377,3377,3377,3391,3391],"allTimeValue":[1200,1821,6565,4475,2700,2679,3434,3434.5,3079,2585,3103,3564.8,3276.2,3107.2,3278.8,3144.4,3331.2,2894,2918.2,3196,3377,3391],"monthValue":[3334.8,3339,3355.6,3340,3284.6,3293,3291.6,3293.8,3334.4,3338,3491.8,3487.6,3512.8,3508.8,3506,3522,3505.4,3504,3463.6,3437.2,3424.8,3391],"yearValue":[3215.2,3613.8,3096.6,3284.4,3158.4,3191.8,3140.4,3244.4,3341,3219.4,3384.8,3337.2,3147.8,2908.6,2926.6,2917.6,3104.6,3191.8,3199,3377,3377,3391],"dayValue":[3463.6,3458.8,3456.2,3444,3438,3421.2,3414.2,3428,3429.8,3426.2,3424.8,3424,3420,3420.2,3425,3411.2,3398.6,3402,3405.6,3391.8,3385.8,3391],"quarterValue":[2918.2,2918.2,2918.2,2918.2,3196,3196,3196,3196,3196,3196,3196,3377,3377,3377,3377,3377,3377,3377,3391,3391,3391,3391]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−33,80 ₽","relativeDelta":"−0,99%","direction":"negative"},"weekDelta":{"absoluteDelta":"−121,40 ₽","relativeDelta":"−3,46%","direction":"negative"},"monthDelta":{"absoluteDelta":"56,20 ₽","relativeDelta":"1,69%","direction":"positive"},"yearDelta":{"absoluteDelta":"175,80 ₽","relativeDelta":"5,47%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 191 ₽","relativeDelta":"182,58%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"72,68 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[74.56,74.26,74.27,74.14,73.97,74.23,74.63,74.06,73.94,73.86,74.02,73.41,73.53,73.08,73.11,73.13,73.33,72.32,72.49,71.97,72.1,72.68],"halfYearValue":[81.65,81.65,81.65,81.65,65.28,65.28,65.28,65.28,65.28,65.28,65.28,74.65,74.65,74.65,74.65,74.65,74.65,74.65,72.68,72.68,72.68,72.68],"allTimeValue":[114,865.99,693.7,212.3,61.5,65,56.18,148.55,74.31,66.98,127.49,121.95,143.3,277.5,113.87,113.77,89.29,88.89,81.65,65.28,74.65,72.68],"monthValue":[74.78,74.8,74.25,74.16,73.37,73.31,73.3,73.35,74.64,74.61,74.59,74.35,74.5,74.73,74.82,74.95,74.27,74.22,73.53,73.11,72.02,72.68],"yearValue":[113.38,126.77,93.86,97.37,91.74,85.02,83.36,90.28,92.8,87.71,88.52,82.59,74.15,65.91,65.1,64.88,72.18,76.86,70.8,75.86,75.85,72.68],"dayValue":[72.31,72.31,72.6,72.42,72.22,72.14,72.02,72.04,71.9,71.86,71.94,72.17,71.96,71.74,71.86,72.09,71.77,72.21,72.6,72.53,72.69,72.68],"quarterValue":[65.28,65.28,65.28,65.28,65.28,65.28,74.65,74.65,74.65,74.65,74.65,74.65,74.65,74.65,74.65,74.65,72.68,72.68,72.68,72.68,72.68,72.68]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,66 ₽","relativeDelta":"0,92%","direction":"positive"},"weekDelta":{"absoluteDelta":"−1,88 ₽","relativeDelta":"−2,52%","direction":"negative"},"monthDelta":{"absoluteDelta":"−2,10 ₽","relativeDelta":"−2,81%","direction":"negative"},"yearDelta":{"absoluteDelta":"−40,70 ₽","relativeDelta":"−35,9%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−41,32 ₽","relativeDelta":"−36,25%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"312,5 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[316.06,315.42,316.25,316.08,316.4,317.14,318.17,317.49,315.75,315.18,314.18,315.94,315.63,314.23,314.05,314.86,315.05,314.23,313.79,313.65,312.45,312.5],"halfYearValue":[315.17,315.17,315.17,315.17,300.91,300.91,300.91,300.91,300.91,300.91,300.91,300.65,300.65,300.65,300.65,300.65,300.65,300.65,312.5,312.5,312.5,312.5],"allTimeValue":[49.65,93.79,39.07,98.37,97.97,93.84,67.77,119.3,183.41,186.34,221.57,370.96,137.23,244.33,293.9,271.2,290.35,312,315.17,300.91,300.65,312.5],"monthValue":[305.7,306.38,303.81,303.86,300.61,301.75,301.67,302.9,305.76,305.2,311,310.77,313.14,314,313.79,314.16,316.15,317.53,315.63,314.05,313.58,312.5],"yearValue":[305.5,323.31,287.56,316.69,310.81,309.3,311.5,319.17,312.42,310.22,312.3,312.83,289.9,285.16,290.5,297.17,302.85,299.92,297.23,308.52,308.55,312.5],"dayValue":[314.73,314.04,314.25,313.89,313.7,313.38,313.04,314.08,313.8,313.57,313.87,313.83,313.09,313.03,313.19,312.82,312.07,313.16,313.32,312.44,312.29,312.5],"quarterValue":[300.91,300.91,300.91,300.91,300.91,300.91,300.65,300.65,300.65,300.65,300.65,300.65,300.65,300.65,300.65,300.65,312.5,312.5,312.5,312.5,312.5,312.5]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,08 ₽","relativeDelta":"−0,34%","direction":"negative"},"weekDelta":{"absoluteDelta":"−3,56 ₽","relativeDelta":"−1,13%","direction":"negative"},"monthDelta":{"absoluteDelta":"6,80 ₽","relativeDelta":"2,22%","direction":"positive"},"yearDelta":{"absoluteDelta":"7 ₽","relativeDelta":"2,29%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"262,85 ₽","relativeDelta":"529,41%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"14:25","dateInfo":"03.03.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"4 606,50 ₽","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 14:25, дата 03.03.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"9884","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−51,50 ₽","relativeDelta":"−1,11%","direction":"negative"},"weekDelta":{"absoluteDelta":"−156,50 ₽","relativeDelta":"−3,29%","direction":"negative"},"monthDelta":{"absoluteDelta":"−143 ₽","relativeDelta":"−3,01%","direction":"negative"},"yearDelta":{"absoluteDelta":"259 ₽","relativeDelta":"5,96%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"458 ₽","relativeDelta":"11,04%","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":"3ab+iHPzSbSNwdjD8ELj2g==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"mfjlw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"mfjl3":{"state":{"items":[{"subtitle":"501 предложение от 86 банков","text":"501 предложение от 86 банков","buttonText":"Подобрать","title":"Вклады до 25%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 24 банков","text":"Предложения от 24 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 17 страховых","text":"Получите цены сразу от 17 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1772537844617671-8473581709465673639-balancer-l7leveler-kubr-yp-vla-106-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/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/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/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/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_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_rMMe1NvDtuquOScGvQML/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"mfjlw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"mfjl4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки YDEX","subtype":"rsya_finance_main","nonceId":"3ab+iHPzSbSNwdjD8ELj2g==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1772537844617671-8473581709465673639-balancer-l7leveler-kubr-yp-vla-106-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"mfjlw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"mfjl5":{"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%20YDEX&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":"mfjlw07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}