Стоимость акции Яндекса (YDEX) за последний месяц выросла на 414,50 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время. Скрыть… Читать ещё
Быстрый ответ: биржевые котировки
YDEXЯндексБиржа MOEX, время открытия 10:40, дата 29.12.2025
{"knj70":{"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%3D98292","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%3D98292&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки YDEX","reqid":"1766994978911294-16114163038503591825-balancer-l7leveler-kubr-yp-klg-224-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки YDEX\"}","counters":{"type":"b","data":{"$header":"knj7z000","logo":"knj7z001","advanced-search":"knj7z002","login":"knj7z004","usermenu":"knj7z005","market-cart":"knj7z007","more-button":"knj7z008","cbir":"knj7z009","clear":"knj7z00a","submit":"knj7z00b","alice":"knj7z00c","$navigation":"knj7z00d","item":"knj7z01g","tab-search":"knj7z00z","tab-search_neuro":"knj7z011","tab-finance":"knj7z013","tab-images":"knj7z015","tab-video":"knj7z017","tab-maps":"knj7z019","tab-shopping":"knj7z01b","tab-realty":"knj7z01d","tab-translate":"knj7z01f","tab-all":"knj7z01h"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"6873995111766994915"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"knj7w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"knj71":{"state":{"title":"Акции Яндекс (YDEX)","subtitle":"Стоимость акции Яндекса (YDEX) за последний месяц выросла на 414,50 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"knj7w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"knj72":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"38","open":"4573","close":"4572.5","value":"4572.5","low":"4572.5","high":"4573","ts":"1766907300"},{"volume":"56","open":"4572","close":"4571.5","value":"4571.5","low":"4571","high":"4572","ts":"1766907600"},{"volume":"607","open":"4567.5","close":"4562.5","value":"4562.5","low":"4562.5","high":"4567.5","ts":"1766907900"},{"volume":"174","open":"4557.5","close":"4558","value":"4558","low":"4557.5","high":"4558","ts":"1766908200"},{"volume":"190","open":"4557.5","close":"4557.5","value":"4557.5","low":"4557","high":"4558","ts":"1766908500"},{"volume":"110","open":"4562","close":"4565.5","value":"4565.5","low":"4562","high":"4565.5","ts":"1766908800"},{"volume":"529","open":"4566.5","close":"4561.5","value":"4561.5","low":"4561.5","high":"4566.5","ts":"1766909100"},{"volume":"48","open":"4565.5","close":"4564","value":"4564","low":"4564","high":"4566.5","ts":"1766909400"},{"volume":"144","open":"4567","close":"4570","value":"4570","low":"4567","high":"4570","ts":"1766909700"},{"volume":"579","open":"4569","close":"4567","value":"4567","low":"4567","high":"4570","ts":"1766910000"},{"volume":"158","open":"4566.5","close":"4563","value":"4563","low":"4563","high":"4566.5","ts":"1766910300"},{"volume":"24","open":"4562","close":"4565","value":"4565","low":"4562","high":"4565","ts":"1766910600"},{"volume":"43","open":"4565.5","close":"4564","value":"4564","low":"4564","high":"4566","ts":"1766910900"},{"volume":"33","open":"4567","close":"4567.5","value":"4567.5","low":"4566.5","high":"4567.5","ts":"1766911200"},{"volume":"35","open":"4562.5","close":"4565.5","value":"4565.5","low":"4562","high":"4565.5","ts":"1766911500"},{"volume":"269","open":"4564.5","close":"4568","value":"4568","low":"4563","high":"4568","ts":"1766911800"},{"volume":"16","open":"4562","close":"4562","value":"4562","low":"4562","high":"4562","ts":"1766912100"},{"volume":"163","open":"4562.5","close":"4560.5","value":"4560.5","low":"4560.5","high":"4562.5","ts":"1766912400"},{"volume":"376","open":"4562","close":"4562","value":"4562","low":"4561.5","high":"4563","ts":"1766912700"},{"volume":"36","open":"4561.5","close":"4562","value":"4562","low":"4561.5","high":"4562","ts":"1766913000"},{"volume":"223","open":"4562.5","close":"4561","value":"4561","low":"4561","high":"4563","ts":"1766913300"},{"volume":"55","open":"4563","close":"4563","value":"4563","low":"4562","high":"4563","ts":"1766913600"},{"volume":"9","open":"4562.5","close":"4561.5","value":"4561.5","low":"4561.5","high":"4562.5","ts":"1766913900"},{"volume":"14","open":"4562.5","close":"4561.5","value":"4561.5","low":"4561.5","high":"4562.5","ts":"1766914200"},{"volume":"18","open":"4559.5","close":"4558","value":"4558","low":"4558","high":"4559.5","ts":"1766914500"},{"volume":"56","open":"4559.5","close":"4560","value":"4560","low":"4559.5","high":"4560","ts":"1766914800"},{"volume":"34","open":"4558","close":"4559","value":"4559","low":"4558","high":"4559","ts":"1766915100"},{"volume":"9","open":"4559.5","close":"4558.5","value":"4558.5","low":"4558.5","high":"4559.5","ts":"1766915400"},{"volume":"14","open":"4559.5","close":"4559.5","value":"4559.5","low":"4559","high":"4559.5","ts":"1766915700"},{"volume":"11","open":"4560","close":"4559.5","value":"4559.5","low":"4559.5","high":"4560","ts":"1766916000"},{"volume":"35","open":"4560","close":"4560","value":"4560","low":"4559.5","high":"4560","ts":"1766916300"},{"volume":"23","open":"4559.5","close":"4560","value":"4560","low":"4559.5","high":"4560","ts":"1766916600"},{"volume":"15","open":"4560.5","close":"4559","value":"4559","low":"4559","high":"4560.5","ts":"1766916900"},{"volume":"73","open":"4558.5","close":"4558","value":"4558","low":"4557","high":"4558.5","ts":"1766917200"},{"volume":"11","open":"4557.5","close":"4558","value":"4558","low":"4557.5","high":"4558","ts":"1766917500"},{"volume":"17","open":"4559.5","close":"4560","value":"4560","low":"4558.5","high":"4560","ts":"1766917800"},{"volume":"25","open":"4560","close":"4557.5","value":"4557.5","low":"4557.5","high":"4560","ts":"1766918100"},{"volume":"515","open":"4558.5","close":"4557","value":"4557","low":"4557","high":"4560.5","ts":"1766918400"},{"volume":"54","open":"4556.5","close":"4556","value":"4556","low":"4556","high":"4556.5","ts":"1766918700"},{"volume":"10","open":"4556.5","close":"4556","value":"4556","low":"4556","high":"4556.5","ts":"1766919000"},{"volume":"6","open":"4557.5","close":"4556.5","value":"4556.5","low":"4556.5","high":"4557.5","ts":"1766919300"},{"volume":"34","open":"4557.5","close":"4557.5","value":"4557.5","low":"4556.5","high":"4557.5","ts":"1766919600"},{"volume":"9","open":"4557.5","close":"4557.5","value":"4557.5","low":"4557.5","high":"4557.5","ts":"1766919900"},{"volume":"13","open":"4557.5","close":"4557.5","value":"4557.5","low":"4557","high":"4557.5","ts":"1766920200"},{"volume":"6","open":"4557.5","close":"4557.5","value":"4557.5","low":"4557","high":"4557.5","ts":"1766920500"},{"volume":"6","open":"4557.5","close":"4558","value":"4558","low":"4557.5","high":"4558","ts":"1766920800"},{"volume":"16","open":"4560","close":"4560","value":"4560","low":"4560","high":"4561","ts":"1766921100"},{"volume":"71","open":"4559.5","close":"4559","value":"4559","low":"4559","high":"4560.5","ts":"1766921400"},{"volume":"18","open":"4557.5","close":"4558","value":"4558","low":"4557.5","high":"4558","ts":"1766921700"},{"volume":"210","open":"4558.5","close":"4559","value":"4559","low":"4558.5","high":"4559","ts":"1766922000"},{"volume":"48","open":"4561","close":"4561","value":"4561","low":"4561","high":"4561","ts":"1766922300"},{"volume":"13","open":"4560","close":"4560","value":"4560","low":"4560","high":"4560","ts":"1766922600"},{"volume":"30","open":"4560","close":"4559","value":"4559","low":"4559","high":"4560","ts":"1766922900"},{"volume":"233","open":"4565","close":"4565","value":"4565","low":"4562","high":"4565.5","ts":"1766923200"},{"volume":"106","open":"4568","close":"4568","value":"4568","low":"4567.5","high":"4569","ts":"1766923500"},{"volume":"46","open":"4570","close":"4569","value":"4569","low":"4569","high":"4570","ts":"1766923800"},{"volume":"40","open":"4570","close":"4569.5","value":"4569.5","low":"4569.5","high":"4570","ts":"1766924100"},{"volume":"7","open":"4570","close":"4572","value":"4572","low":"4570","high":"4572","ts":"1766924400"},{"volume":"176","open":"4572.5","close":"4572","value":"4572","low":"4572","high":"4573.5","ts":"1766924700"},{"volume":"33","open":"4574.5","close":"4573.5","value":"4573.5","low":"4573.5","high":"4575","ts":"1766925000"},{"volume":"76","open":"4569.5","close":"4571.5","value":"4571.5","low":"4568.5","high":"4573","ts":"1766925300"},{"volume":"5","open":"4573","close":"4573","value":"4573","low":"4573","high":"4573","ts":"1766925600"},{"volume":"17","open":"4575","close":"4572.5","value":"4572.5","low":"4572.5","high":"4575","ts":"1766925900"},{"volume":"13","open":"4574","close":"4573.5","value":"4573.5","low":"4571.5","high":"4574","ts":"1766926200"},{"volume":"33","open":"4574","close":"4574","value":"4574","low":"4574","high":"4575","ts":"1766926500"},{"volume":"13","open":"4576.5","close":"4576.5","value":"4576.5","low":"4576.5","high":"4576.5","ts":"1766926800"},{"volume":"91","open":"4577","close":"4578","value":"4578","low":"4576.5","high":"4578","ts":"1766927100"},{"volume":"177","open":"4578","close":"4576.5","value":"4576.5","low":"4575.5","high":"4580","ts":"1766927400"},{"volume":"89","open":"4578","close":"4580","value":"4580","low":"4577.5","high":"4580","ts":"1766927700"},{"volume":"268","open":"4584.5","close":"4585","value":"4585","low":"4584.5","high":"4585","ts":"1766928000"},{"volume":"74","open":"4585.5","close":"4585.5","value":"4585.5","low":"4585.5","high":"4586","ts":"1766928300"},{"volume":"284","open":"4583","close":"4583.5","value":"4583.5","low":"4582","high":"4586","ts":"1766928600"},{"volume":"88","open":"4585","close":"4585.5","value":"4585.5","low":"4585","high":"4585.5","ts":"1766928900"},{"volume":"29","open":"4586","close":"4586","value":"4586","low":"4585.5","high":"4586","ts":"1766929200"},{"volume":"276","open":"4586","close":"4585.5","value":"4585.5","low":"4585.5","high":"4586","ts":"1766929500"},{"volume":"40","open":"4583","close":"4585","value":"4585","low":"4583","high":"4585","ts":"1766929800"},{"volume":"6","open":"4585","close":"4584","value":"4584","low":"4584","high":"4585","ts":"1766930100"},{"volume":"28","open":"4585","close":"4584.5","value":"4584.5","low":"4583.5","high":"4585","ts":"1766930400"},{"volume":"100","open":"4583","close":"4583","value":"4583","low":"4582.5","high":"4583","ts":"1766930700"},{"volume":"157","open":"4577","close":"4577","value":"4577","low":"4574","high":"4578","ts":"1766931000"},{"volume":"2151","open":"4574.5","close":"4581","value":"4581","low":"4574.5","high":"4586","ts":"1766931300"},{"volume":"33","open":"4583","close":"4583","value":"4583","low":"4581","high":"4583","ts":"1766931600"},{"volume":"14","open":"4582","close":"4582","value":"4582","low":"4581","high":"4582","ts":"1766931900"},{"volume":"67","open":"4580.5","close":"4581","value":"4581","low":"4580.5","high":"4581.5","ts":"1766932200"},{"volume":"191","open":"4580.5","close":"4580","value":"4580","low":"4580","high":"4580.5","ts":"1766932500"},{"volume":"6","open":"4578","close":"4578","value":"4578","low":"4578","high":"4578","ts":"1766932800"},{"volume":"337","open":"4576","close":"4576.5","value":"4576.5","low":"4574","high":"4577.5","ts":"1766933100"},{"volume":"144","open":"4576","close":"4575.5","value":"4575.5","low":"4574","high":"4577","ts":"1766933400"},{"volume":"40","open":"4570","close":"4569.5","value":"4569.5","low":"4569.5","high":"4570","ts":"1766933700"},{"volume":"101","open":"4571","close":"4570","value":"4570","low":"4569","high":"4571","ts":"1766934000"},{"volume":"52","open":"4573.5","close":"4574","value":"4574","low":"4573.5","high":"4574","ts":"1766934300"},{"volume":"4","open":"4573.5","close":"4573.5","value":"4573.5","low":"4573.5","high":"4573.5","ts":"1766934600"},{"volume":"5","open":"4574.5","close":"4574","value":"4574","low":"4574","high":"4574.5","ts":"1766934900"},{"volume":"28","open":"4577.5","close":"4577.5","value":"4577.5","low":"4576","high":"4577.5","ts":"1766935200"},{"volume":"59","open":"4576.5","close":"4576.5","value":"4576.5","low":"4576","high":"4576.5","ts":"1766935500"},{"volume":"2","open":"4576","close":"4577.5","value":"4577.5","low":"4576","high":"4577.5","ts":"1766935800"},{"volume":"268","open":"4577.5","close":"4578","value":"4578","low":"4577.5","high":"4578","ts":"1766936100"},{"volume":"13","open":"4579","close":"4579","value":"4579","low":"4578","high":"4579","ts":"1766936400"},{"volume":"142","open":"4578","close":"4577.5","value":"4577.5","low":"4577.5","high":"4578","ts":"1766936700"},{"volume":"164","open":"4576.5","close":"4577","value":"4577","low":"4576.5","high":"4577","ts":"1766937000"},{"volume":"206","open":"4576.5","close":"4574.5","value":"4574.5","low":"4574","high":"4579","ts":"1766937300"},{"volume":"216","open":"4577","close":"4577","value":"4577","low":"4577","high":"4577","ts":"1766980500"},{"volume":"2048","open":"4582.5","close":"4580.5","value":"4580.5","low":"4580","high":"4590","ts":"1766980800"},{"volume":"242","open":"4568","close":"4573.5","value":"4573.5","low":"4567.5","high":"4574.5","ts":"1766981100"},{"volume":"531","open":"4575.5","close":"4570","value":"4570","low":"4570","high":"4575.5","ts":"1766981400"},{"volume":"58","open":"4567","close":"4569.5","value":"4569.5","low":"4566.5","high":"4570","ts":"1766981700"},{"volume":"136","open":"4573.5","close":"4572","value":"4572","low":"4572","high":"4573.5","ts":"1766982000"},{"volume":"97","open":"4570","close":"4571.5","value":"4571.5","low":"4570","high":"4571.5","ts":"1766982300"},{"volume":"67","open":"4573.5","close":"4570","value":"4570","low":"4570","high":"4573.5","ts":"1766982600"},{"volume":"4","open":"4572.5","close":"4573","value":"4573","low":"4572.5","high":"4573","ts":"1766982900"},{"volume":"28","open":"4571.5","close":"4574","value":"4574","low":"4571.5","high":"4574","ts":"1766983200"},{"volume":"22","open":"4573","close":"4574","value":"4574","low":"4573","high":"4574","ts":"1766983500"},{"volume":"136","open":"4570.5","close":"4570","value":"4570","low":"4570","high":"4571","ts":"1766983800"},{"volume":"41","open":"4574.5","close":"4574","value":"4574","low":"4574","high":"4575.5","ts":"1766984100"},{"volume":"6","open":"4575.5","close":"4575","value":"4575","low":"4575","high":"4575.5","ts":"1766984400"},{"volume":"25","open":"4576","close":"4575","value":"4575","low":"4575","high":"4576","ts":"1766984700"},{"volume":"1","open":"4571","close":"4571","value":"4571","low":"4571","high":"4571","ts":"1766985000"},{"volume":"1","open":"4574","close":"4574","value":"4574","low":"4574","high":"4574","ts":"1766985300"},{"volume":"18","open":"4582","close":"4581","value":"4581","low":"4581","high":"4582","ts":"1766985600"},{"volume":"50","open":"4584.5","close":"4584","value":"4584","low":"4584","high":"4585","ts":"1766985900"},{"volume":"162","open":"4582.5","close":"4584.5","value":"4584.5","low":"4582.5","high":"4584.5","ts":"1766986200"},{"volume":"70","open":"4587.5","close":"4587.5","value":"4587.5","low":"4587","high":"4587.5","ts":"1766986500"},{"volume":"272","open":"4588","close":"4588.5","value":"4588.5","low":"4588","high":"4589","ts":"1766986800"},{"volume":"184","open":"4587","close":"4588.5","value":"4588.5","low":"4586.5","high":"4588.5","ts":"1766987100"},{"volume":"205","open":"4588.5","close":"4589","value":"4589","low":"4588.5","high":"4589","ts":"1766987400"},{"volume":"160","open":"4589","close":"4589","value":"4589","low":"4589","high":"4589","ts":"1766987700"},{"volume":"4949","open":"4583.5","close":"4572.5","value":"4572.5","low":"4571","high":"4583.5","ts":"1766988000"},{"volume":"429","open":"4581.5","close":"4581.5","value":"4581.5","low":"4580","high":"4581.5","ts":"1766988300"},{"volume":"847","open":"4581","close":"4580.5","value":"4580.5","low":"4580","high":"4583","ts":"1766988600"},{"volume":"875","open":"4575.5","close":"4579","value":"4579","low":"4572","high":"4579","ts":"1766988900"},{"volume":"207","open":"4577","close":"4580","value":"4580","low":"4576.5","high":"4580","ts":"1766989200"},{"volume":"230","open":"4581.5","close":"4582.5","value":"4582.5","low":"4581","high":"4582.5","ts":"1766989500"},{"volume":"226","open":"4584.5","close":"4586","value":"4586","low":"4584","high":"4586","ts":"1766989800"},{"volume":"474","open":"4586.5","close":"4585.5","value":"4585.5","low":"4585","high":"4586.5","ts":"1766990100"},{"volume":"1246","open":"4584.5","close":"4585","value":"4585","low":"4584.5","high":"4588","ts":"1766990400"},{"volume":"382","open":"4580.5","close":"4584","value":"4584","low":"4579","high":"4584","ts":"1766990700"},{"volume":"223","open":"4579.5","close":"4577.5","value":"4577.5","low":"4577","high":"4580","ts":"1766991000"},{"volume":"192","open":"4580.5","close":"4580","value":"4580","low":"4579","high":"4580.5","ts":"1766991300"},{"volume":"998","open":"4573","close":"4575","value":"4575","low":"4572.5","high":"4578","ts":"1766991600"},{"volume":"6048","open":"4589.5","close":"4595.5","value":"4595.5","low":"4589","high":"4596.5","ts":"1766991900"},{"volume":"538","open":"4595.5","close":"4597","value":"4597","low":"4595.5","high":"4597","ts":"1766992200"},{"volume":"2100","open":"4597","close":"4598","value":"4598","low":"4596.5","high":"4599.5","ts":"1766992500"},{"volume":"4111","open":"4599","close":"4595.5","value":"4595.5","low":"4594.5","high":"4599","ts":"1766992800"},{"volume":"3672","open":"4597","close":"4598","value":"4598","low":"4594","high":"4598","ts":"1766993100"},{"volume":"5246","open":"4598","close":"4599.5","value":"4599.5","low":"4597.5","high":"4599.5","ts":"1766993400"},{"volume":"4960","open":"4599.5","close":"4596.5","value":"4596.5","low":"4596","high":"4600","ts":"1766993700"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"153","open":"4407","close":"4404","value":"4404","low":"4403.5","high":"4407","ts":"1766386800"},{"volume":"2052","open":"4463","close":"4456","value":"4456","low":"4453.5","high":"4463","ts":"1766390400"},{"volume":"792","open":"4464","close":"4464","value":"4464","low":"4463","high":"4464","ts":"1766394000"},{"volume":"654","open":"4478.5","close":"4478.5","value":"4478.5","low":"4476.5","high":"4478.5","ts":"1766397600"},{"volume":"273","open":"4487","close":"4488","value":"4488","low":"4486.5","high":"4488","ts":"1766401200"},{"volume":"487","open":"4462","close":"4465","value":"4465","low":"4461.5","high":"4465","ts":"1766404800"},{"volume":"201","open":"4463.5","close":"4464","value":"4464","low":"4463","high":"4464.5","ts":"1766408400"},{"volume":"637","open":"4437","close":"4437","value":"4437","low":"4435","high":"4439","ts":"1766412000"},{"volume":"21","open":"4421","close":"4421","value":"4421","low":"4421","high":"4421","ts":"1766415600"},{"volume":"35","open":"4435.5","close":"4435","value":"4435","low":"4435","high":"4435.5","ts":"1766419200"},{"volume":"23","open":"4435","close":"4435","value":"4435","low":"4435","high":"4435","ts":"1766422800"},{"volume":"104","open":"4431.5","close":"4433","value":"4433","low":"4431.5","high":"4434","ts":"1766426400"},{"volume":"10","open":"4436.5","close":"4436","value":"4436","low":"4436","high":"4436.5","ts":"1766430000"},{"volume":"202","open":"4436","close":"4438.5","value":"4438.5","low":"4435.5","high":"4438.5","ts":"1766433600"},{"volume":"101","open":"4450","close":"4450","value":"4450","low":"4450","high":"4450","ts":"1766458800"},{"volume":"9","open":"4447","close":"4448","value":"4448","low":"4447","high":"4448","ts":"1766462400"},{"volume":"3","open":"4448.5","close":"4448.5","value":"4448.5","low":"4448.5","high":"4448.5","ts":"1766466000"},{"volume":"64","open":"4440.5","close":"4439.5","value":"4439.5","low":"4439.5","high":"4440.5","ts":"1766469600"},{"volume":"99","open":"4443","close":"4442.5","value":"4442.5","low":"4442.5","high":"4445","ts":"1766473200"},{"volume":"82","open":"4440","close":"4439","value":"4439","low":"4438.5","high":"4440","ts":"1766476800"},{"volume":"256","open":"4429.5","close":"4427.5","value":"4427.5","low":"4427","high":"4429.5","ts":"1766480400"},{"volume":"53","open":"4438.5","close":"4439","value":"4439","low":"4438","high":"4439","ts":"1766484000"},{"volume":"718","open":"4457.5","close":"4455","value":"4455","low":"4454","high":"4457.5","ts":"1766487600"},{"volume":"4","open":"4438.5","close":"4438","value":"4438","low":"4438","high":"4438.5","ts":"1766491200"},{"volume":"494","open":"4441.5","close":"4441.5","value":"4441.5","low":"4441","high":"4441.5","ts":"1766494800"},{"volume":"33","open":"4443","close":"4442.5","value":"4442.5","low":"4442","high":"4443.5","ts":"1766498400"},{"volume":"145","open":"4435.5","close":"4435.5","value":"4435.5","low":"4435.5","high":"4435.5","ts":"1766502000"},{"volume":"4","open":"4439","close":"4438.5","value":"4438.5","low":"4438.5","high":"4439","ts":"1766505600"},{"volume":"83","open":"4436.5","close":"4437","value":"4437","low":"4436.5","high":"4437","ts":"1766509200"},{"volume":"11","open":"4444","close":"4444","value":"4444","low":"4444","high":"4444","ts":"1766512800"},{"volume":"11","open":"4444","close":"4443.5","value":"4443.5","low":"4443.5","high":"4444","ts":"1766516400"},{"volume":"13","open":"4440","close":"4439.5","value":"4439.5","low":"4439.5","high":"4442","ts":"1766520000"},{"volume":"42","open":"4439.5","close":"4439.5","value":"4439.5","low":"4439.5","high":"4439.5","ts":"1766545200"},{"volume":"72","open":"4445","close":"4444.5","value":"4444.5","low":"4444.5","high":"4446","ts":"1766548800"},{"volume":"71","open":"4446","close":"4445","value":"4445","low":"4445","high":"4446.5","ts":"1766552400"},{"volume":"17","open":"4440.5","close":"4440","value":"4440","low":"4439.5","high":"4441","ts":"1766556000"},{"volume":"103","open":"4437","close":"4435.5","value":"4435.5","low":"4435.5","high":"4437","ts":"1766559600"},{"volume":"272","open":"4444.5","close":"4444","value":"4444","low":"4442.5","high":"4446","ts":"1766563200"},{"volume":"311","open":"4456","close":"4456","value":"4456","low":"4455","high":"4456","ts":"1766566800"},{"volume":"501","open":"4485","close":"4485.5","value":"4485.5","low":"4485","high":"4486","ts":"1766570400"},{"volume":"357","open":"4492.5","close":"4491","value":"4491","low":"4491","high":"4494","ts":"1766574000"},{"volume":"515","open":"4504","close":"4505","value":"4505","low":"4503.5","high":"4505","ts":"1766577600"},{"volume":"1044","open":"4517.5","close":"4518","value":"4518","low":"4517.5","high":"4518","ts":"1766581200"},{"volume":"4066","open":"4498","close":"4494.5","value":"4494.5","low":"4493","high":"4499.5","ts":"1766584800"},{"volume":"9","open":"4480","close":"4480","value":"4480","low":"4480","high":"4480","ts":"1766588400"},{"volume":"155","open":"4479.5","close":"4478.5","value":"4478.5","low":"4477.5","high":"4479.5","ts":"1766592000"},{"volume":"42","open":"4488","close":"4488","value":"4488","low":"4488","high":"4488","ts":"1766595600"},{"volume":"45","open":"4482.5","close":"4484","value":"4484","low":"4482.5","high":"4484.5","ts":"1766599200"},{"volume":"25","open":"4483.5","close":"4483.5","value":"4483.5","low":"4483.5","high":"4484.5","ts":"1766602800"},{"volume":"53","open":"4485.5","close":"4485","value":"4485","low":"4478.5","high":"4485.5","ts":"1766606400"},{"volume":"85","open":"4485","close":"4485","value":"4485","low":"4485","high":"4485","ts":"1766631600"},{"volume":"2","open":"4477","close":"4477","value":"4477","low":"4477","high":"4477","ts":"1766635200"},{"volume":"4","open":"4481","close":"4480.5","value":"4480.5","low":"4480.5","high":"4481","ts":"1766638800"},{"volume":"11","open":"4478","close":"4477.5","value":"4477.5","low":"4477","high":"4478","ts":"1766642400"},{"volume":"11","open":"4467.5","close":"4466","value":"4466","low":"4466","high":"4467.5","ts":"1766646000"},{"volume":"203","open":"4479","close":"4478.5","value":"4478.5","low":"4478.5","high":"4479","ts":"1766649600"},{"volume":"118","open":"4479.5","close":"4480.5","value":"4480.5","low":"4479","high":"4480.5","ts":"1766653200"},{"volume":"64","open":"4473.5","close":"4473.5","value":"4473.5","low":"4473","high":"4473.5","ts":"1766656800"},{"volume":"40","open":"4473","close":"4473.5","value":"4473.5","low":"4473","high":"4473.5","ts":"1766660400"},{"volume":"696","open":"4481","close":"4482","value":"4482","low":"4481","high":"4482","ts":"1766664000"},{"volume":"780","open":"4495","close":"4493.5","value":"4493.5","low":"4492.5","high":"4495","ts":"1766667600"},{"volume":"90","open":"4482","close":"4481","value":"4481","low":"4480.5","high":"4482","ts":"1766671200"},{"volume":"58","open":"4489","close":"4489","value":"4489","low":"4489","high":"4489","ts":"1766674800"},{"volume":"55","open":"4492","close":"4492","value":"4492","low":"4491.5","high":"4492","ts":"1766678400"},{"volume":"3","open":"4488","close":"4488.5","value":"4488.5","low":"4488","high":"4488.5","ts":"1766682000"},{"volume":"1337","open":"4492","close":"4494.5","value":"4494.5","low":"4492","high":"4494.5","ts":"1766685600"},{"volume":"222","open":"4500","close":"4500","value":"4500","low":"4500","high":"4500.5","ts":"1766689200"},{"volume":"71","open":"4498","close":"4500","value":"4500","low":"4498","high":"4500","ts":"1766692800"},{"volume":"49","open":"4500","close":"4500","value":"4500","low":"4500","high":"4500","ts":"1766718000"},{"volume":"221","open":"4516.5","close":"4517","value":"4517","low":"4516","high":"4517","ts":"1766721600"},{"volume":"52","open":"4515.5","close":"4515","value":"4515","low":"4515","high":"4515.5","ts":"1766725200"},{"volume":"267","open":"4527","close":"4528","value":"4528","low":"4526.5","high":"4530","ts":"1766728800"},{"volume":"133","open":"4528","close":"4528","value":"4528","low":"4527","high":"4528","ts":"1766732400"},{"volume":"165","open":"4512.5","close":"4513","value":"4513","low":"4511.5","high":"4513","ts":"1766736000"},{"volume":"453","open":"4504","close":"4504.5","value":"4504.5","low":"4502","high":"4504.5","ts":"1766739600"},{"volume":"626","open":"4502","close":"4504","value":"4504","low":"4502","high":"4505","ts":"1766743200"},{"volume":"797","open":"4502.5","close":"4503","value":"4503","low":"4502","high":"4503","ts":"1766746800"},{"volume":"575","open":"4519","close":"4519","value":"4519","low":"4518","high":"4519","ts":"1766750400"},{"volume":"522","open":"4522.5","close":"4522.5","value":"4522.5","low":"4521.5","high":"4523","ts":"1766754000"},{"volume":"1567","open":"4524.5","close":"4527","value":"4527","low":"4524.5","high":"4527","ts":"1766757600"},{"volume":"56","open":"4519","close":"4519","value":"4519","low":"4519","high":"4519","ts":"1766761200"},{"volume":"604","open":"4519","close":"4520","value":"4520","low":"4518.5","high":"4520","ts":"1766764800"},{"volume":"61","open":"4518","close":"4517","value":"4517","low":"4517","high":"4518","ts":"1766768400"},{"volume":"466","open":"4522","close":"4523.5","value":"4523.5","low":"4522","high":"4523.5","ts":"1766772000"},{"volume":"13","open":"4528.5","close":"4528.5","value":"4528.5","low":"4528.5","high":"4528.5","ts":"1766775600"},{"volume":"358","open":"4534","close":"4534","value":"4534","low":"4530.5","high":"4534","ts":"1766779200"},{"volume":"331","open":"4535","close":"4535","value":"4535","low":"4535","high":"4535","ts":"1766815200"},{"volume":"594","open":"4555","close":"4555","value":"4555","low":"4554.5","high":"4555.5","ts":"1766818800"},{"volume":"117","open":"4557","close":"4557.5","value":"4557.5","low":"4557","high":"4558","ts":"1766822400"},{"volume":"60","open":"4562","close":"4560","value":"4560","low":"4560","high":"4562","ts":"1766826000"},{"volume":"109","open":"4563","close":"4563.5","value":"4563.5","low":"4562","high":"4563.5","ts":"1766829600"},{"volume":"216","open":"4563.5","close":"4564","value":"4564","low":"4563.5","high":"4564","ts":"1766833200"},{"volume":"26","open":"4562.5","close":"4562.5","value":"4562.5","low":"4562.5","high":"4563.5","ts":"1766836800"},{"volume":"15","open":"4561","close":"4560.5","value":"4560.5","low":"4560.5","high":"4561","ts":"1766840400"},{"volume":"70","open":"4554.5","close":"4553.5","value":"4553.5","low":"4553.5","high":"4554.5","ts":"1766844000"},{"volume":"6","open":"4555","close":"4555.5","value":"4555.5","low":"4555","high":"4555.5","ts":"1766847600"},{"volume":"2156","open":"4575.5","close":"4575.5","value":"4575.5","low":"4575.5","high":"4575.5","ts":"1766901600"},{"volume":"190","open":"4557.5","close":"4557.5","value":"4557.5","low":"4557","high":"4558","ts":"1766905200"},{"volume":"16","open":"4562","close":"4562","value":"4562","low":"4562","high":"4562","ts":"1766908800"},{"volume":"14","open":"4559.5","close":"4559.5","value":"4559.5","low":"4559","high":"4559.5","ts":"1766912400"},{"volume":"6","open":"4557.5","close":"4556.5","value":"4556.5","low":"4556.5","high":"4557.5","ts":"1766916000"},{"volume":"30","open":"4560","close":"4559","value":"4559","low":"4559","high":"4560","ts":"1766919600"},{"volume":"33","open":"4574","close":"4574","value":"4574","low":"4574","high":"4575","ts":"1766923200"},{"volume":"6","open":"4585","close":"4584","value":"4584","low":"4584","high":"4585","ts":"1766926800"},{"volume":"40","open":"4570","close":"4569.5","value":"4569.5","low":"4569.5","high":"4570","ts":"1766930400"},{"volume":"206","open":"4576.5","close":"4574.5","value":"4574.5","low":"4574","high":"4579","ts":"1766934000"},{"volume":"216","open":"4577","close":"4577","value":"4577","low":"4577","high":"4577","ts":"1766977200"},{"volume":"41","open":"4574.5","close":"4574","value":"4574","low":"4574","high":"4575.5","ts":"1766980800"},{"volume":"15485","open":"4585","close":"4589","value":"4589","low":"4581","high":"4589","ts":"1766984400"},{"volume":"38460","open":"4588.5","close":"4580","value":"4580","low":"4567","high":"4594","ts":"1766988000"},{"volume":"43362","open":"4580","close":"4596.5","value":"4596.5","low":"4571","high":"4600","ts":"1766991600"}]},{"range":"month","tabText":"Месяц","data":[{"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":"116368","open":"4577","close":"4596.5","value":"4596.5","low":"4560.5","high":"4600","ts":"1766955600"}]},{"range":"year","tabText":"Год","data":[{"volume":"615777","open":"3939","close":"3994","value":"3994","low":"3924","high":"3998.5","ts":"1735506000"},{"volume":"906073","open":"4019","close":"3872.5","value":"3872.5","low":"3863","high":"4027.5","ts":"1735851600"},{"volume":"403754","open":"3849","close":"3891.5","value":"3891.5","low":"3795","high":"3894.5","ts":"1736110800"},{"volume":"292714","open":"3891.5","close":"3926","value":"3926","low":"3870.5","high":"3934","ts":"1736283600"},{"volume":"591919","open":"3942","close":"3811.5","value":"3811.5","low":"3800","high":"3942","ts":"1736370000"},{"volume":"953680","open":"3835","close":"3934","value":"3934","low":"3801","high":"3950","ts":"1736456400"},{"volume":"1372689","open":"3952.5","close":"4014","value":"4014","low":"3952","high":"4080.5","ts":"1736715600"},{"volume":"895832","open":"4013","close":"4083.5","value":"4083.5","low":"3980","high":"4089","ts":"1736802000"},{"volume":"1125794","open":"4091","close":"4114.5","value":"4114.5","low":"4021.5","high":"4127.5","ts":"1736888400"},{"volume":"973577","open":"4121.5","close":"4065.5","value":"4065.5","low":"4054.5","high":"4130","ts":"1736974800"},{"volume":"715044","open":"4066","close":"4113","value":"4113","low":"4030","high":"4124","ts":"1737061200"},{"volume":"1078094","open":"4150.5","close":"4020","value":"4020","low":"4014","high":"4164","ts":"1737320400"},{"volume":"838241","open":"4035","close":"4070","value":"4070","low":"3958.5","high":"4080","ts":"1737406800"},{"volume":"722171","open":"4075.5","close":"4037.5","value":"4037.5","low":"4016","high":"4095.5","ts":"1737493200"},{"volume":"585299","open":"4040","close":"4050","value":"4050","low":"3981","high":"4050","ts":"1737579600"},{"volume":"396240","open":"4052","close":"4037","value":"4037","low":"3996","high":"4060","ts":"1737666000"},{"volume":"455854","open":"4035","close":"3945","value":"3945","low":"3940.5","high":"4035","ts":"1737925200"},{"volume":"714101","open":"3942","close":"4040","value":"4040","low":"3923.5","high":"4056.5","ts":"1738011600"},{"volume":"931991","open":"4040","close":"4073.5","value":"4073.5","low":"4029","high":"4147","ts":"1738098000"},{"volume":"465948","open":"4071","close":"4117","value":"4117","low":"4071","high":"4135","ts":"1738184400"},{"volume":"758121","open":"4117","close":"4092","value":"4092","low":"4057","high":"4154","ts":"1738270800"},{"volume":"511689","open":"4081.5","close":"4052.5","value":"4052.5","low":"4005","high":"4089.5","ts":"1738530000"},{"volume":"423539","open":"4061","close":"4008","value":"4008","low":"3978","high":"4086","ts":"1738616400"},{"volume":"668975","open":"4010","close":"4105.5","value":"4105.5","low":"3993.5","high":"4120","ts":"1738702800"},{"volume":"1686085","open":"4106","close":"4219","value":"4219","low":"4095","high":"4225","ts":"1738789200"},{"volume":"896632","open":"4221.5","close":"4200","value":"4200","low":"4176.5","high":"4245.5","ts":"1738875600"},{"volume":"988267","open":"4219","close":"4217","value":"4217","low":"4185.5","high":"4287","ts":"1739134800"},{"volume":"697374","open":"4217","close":"4287","value":"4287","low":"4212","high":"4293","ts":"1739221200"},{"volume":"2256740","open":"4294.5","close":"4519.5","value":"4519.5","low":"4264","high":"4568","ts":"1739307600"},{"volume":"1666755","open":"4560","close":"4492","value":"4492","low":"4454.5","high":"4598.5","ts":"1739394000"},{"volume":"1680291","open":"4794.5","close":"4549","value":"4549","low":"4440","high":"4794.5","ts":"1739480400"},{"volume":"1210212","open":"4590.5","close":"4709","value":"4709","low":"4585","high":"4718","ts":"1739739600"},{"volume":"1392270","open":"4718.5","close":"4550","value":"4550","low":"4511","high":"4749.5","ts":"1739826000"},{"volume":"1127973","open":"4550","close":"4646","value":"4646","low":"4527","high":"4669","ts":"1739912400"},{"volume":"1692660","open":"4660","close":"4649","value":"4649","low":"4610.5","high":"4734","ts":"1739998800"},{"volume":"685047","open":"4680","close":"4667","value":"4667","low":"4590","high":"4697.5","ts":"1740085200"},{"volume":"736993","open":"4667","close":"4671","value":"4671","low":"4608.5","high":"4698","ts":"1740344400"},{"volume":"715780","open":"4671","close":"4623.5","value":"4623.5","low":"4620","high":"4689.5","ts":"1740430800"},{"volume":"1558970","open":"4624.5","close":"4440","value":"4440","low":"4412","high":"4638","ts":"1740517200"},{"volume":"1242221","open":"4440","close":"4377","value":"4377","low":"4324","high":"4519.5","ts":"1740603600"},{"volume":"1388817","open":"4377","close":"4423","value":"4423","low":"4300","high":"4485","ts":"1740690000"},{"volume":"13967","open":"4450","close":"4438","value":"4438","low":"4427","high":"4455","ts":"1740776400"},{"volume":"40558","open":"4430.5","close":"4376","value":"4376","low":"4365","high":"4432.5","ts":"1740862800"},{"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":"116368","open":"4577","close":"4596.5","value":"4596.5","low":"4560.5","high":"4600","ts":"1766955600"}]},{"range":"allTime","tabText":"Всё время","data":[{"volume":"5300782","open":"4542","close":"4148.5","value":"4148.5","low":"4100","high":"4542","ts":"1721768400"},{"volume":"4730950","open":"3935","close":"3867","value":"3867","low":"3783","high":"3935","ts":"1722200400"},{"volume":"2611364","open":"3871.5","close":"3728.5","value":"3728.5","low":"3726","high":"3874","ts":"1722546000"},{"volume":"2341885","open":"3643","close":"3644","value":"3644","low":"3564","high":"3700","ts":"1722891600"},{"volume":"1658809","open":"3829","close":"3923","value":"3923","low":"3805.5","high":"3923","ts":"1723410000"},{"volume":"1084178","open":"3828.5","close":"3776.5","value":"3776.5","low":"3756","high":"3856","ts":"1723755600"},{"volume":"1234119","open":"3742","close":"3753","value":"3753","low":"3683.5","high":"3787.5","ts":"1724101200"},{"volume":"1751792","open":"3880","close":"3913.5","value":"3913.5","low":"3851","high":"3945","ts":"1724619600"},{"volume":"1671578","open":"3954","close":"3765.5","value":"3765.5","low":"3731","high":"3972.5","ts":"1724965200"},{"volume":"1935125","open":"3635","close":"3652","value":"3652","low":"3568","high":"3707","ts":"1725310800"},{"volume":"1424505","open":"3740","close":"3883.5","value":"3883.5","low":"3738.5","high":"3888","ts":"1725829200"},{"volume":"1698703","open":"3820","close":"3914.5","value":"3914.5","low":"3762.5","high":"3920","ts":"1726174800"},{"volume":"1989210","open":"4128.5","close":"4106","value":"4106","low":"4052.5","high":"4175.5","ts":"1726520400"},{"volume":"1880461","open":"4100","close":"4202.5","value":"4202.5","low":"4070","high":"4249","ts":"1727038800"},{"volume":"604750","open":"4025","close":"4024","value":"4024","low":"4002.5","high":"4068","ts":"1727384400"},{"volume":"747533","open":"4005","close":"3963","value":"3963","low":"3931","high":"4023.5","ts":"1727730000"},{"volume":"386502","open":"3950","close":"3928.5","value":"3928.5","low":"3910","high":"3961","ts":"1728248400"},{"volume":"578368","open":"3980","close":"3975","value":"3975","low":"3944","high":"4006","ts":"1728594000"},{"volume":"660263","open":"4066","close":"4091","value":"4091","low":"4059","high":"4128","ts":"1728939600"},{"volume":"524893","open":"3970","close":"4031","value":"4031","low":"3969.5","high":"4054.5","ts":"1729458000"},{"volume":"1414297","open":"3975","close":"3834.5","value":"3834.5","low":"3810.5","high":"4037","ts":"1729803600"},{"volume":"1097054","open":"3765","close":"3758","value":"3758","low":"3670","high":"3792","ts":"1730149200"},{"volume":"246235","open":"3681.5","close":"3683.5","value":"3683.5","low":"3652.5","high":"3694","ts":"1730494800"},{"volume":"1495191","open":"3723.5","close":"3677","value":"3677","low":"3654.5","high":"3787.5","ts":"1730840400"},{"volume":"912789","open":"3912","close":"3885","value":"3885","low":"3868.5","high":"3944","ts":"1731272400"},{"volume":"745992","open":"3678.5","close":"3712","value":"3712","low":"3666.5","high":"3721","ts":"1731618000"},{"volume":"1429056","open":"3655","close":"3560","value":"3560","low":"3540.5","high":"3678","ts":"1731963600"},{"volume":"1162821","open":"3415","close":"3299.5","value":"3299.5","low":"3294","high":"3415","ts":"1732482000"},{"volume":"981630","open":"3352.5","close":"3320","value":"3320","low":"3305.5","high":"3420","ts":"1732827600"},{"volume":"984841","open":"3443","close":"3380","value":"3380","low":"3338","high":"3443","ts":"1733173200"},{"volume":"1048233","open":"3400","close":"3466","value":"3466","low":"3386","high":"3489.5","ts":"1733691600"},{"volume":"510914","open":"3284","close":"3321","value":"3321","low":"3282.5","high":"3333","ts":"1734037200"},{"volume":"822069","open":"3232.5","close":"3248.5","value":"3248.5","low":"3205.5","high":"3288.5","ts":"1734382800"},{"volume":"2515776","open":"3736.5","close":"3800","value":"3800","low":"3700","high":"3974","ts":"1734901200"},{"volume":"1744041","open":"3688","close":"3790","value":"3790","low":"3660.5","high":"3800","ts":"1735074000"},{"volume":"1431775","open":"3799","close":"3785","value":"3785","low":"3730","high":"3843.5","ts":"1735160400"},{"volume":"831850","open":"3794","close":"3848","value":"3848","low":"3780.5","high":"3856","ts":"1735246800"},{"volume":"674205","open":"3853","close":"3928.5","value":"3928.5","low":"3849","high":"3930","ts":"1735333200"},{"volume":"615777","open":"3939","close":"3994","value":"3994","low":"3924","high":"3998.5","ts":"1735506000"},{"volume":"906073","open":"4019","close":"3872.5","value":"3872.5","low":"3863","high":"4027.5","ts":"1735851600"},{"volume":"403754","open":"3849","close":"3891.5","value":"3891.5","low":"3795","high":"3894.5","ts":"1736110800"},{"volume":"292714","open":"3891.5","close":"3926","value":"3926","low":"3870.5","high":"3934","ts":"1736283600"},{"volume":"591919","open":"3942","close":"3811.5","value":"3811.5","low":"3800","high":"3942","ts":"1736370000"},{"volume":"953680","open":"3835","close":"3934","value":"3934","low":"3801","high":"3950","ts":"1736456400"},{"volume":"1372689","open":"3952.5","close":"4014","value":"4014","low":"3952","high":"4080.5","ts":"1736715600"},{"volume":"895832","open":"4013","close":"4083.5","value":"4083.5","low":"3980","high":"4089","ts":"1736802000"},{"volume":"1125794","open":"4091","close":"4114.5","value":"4114.5","low":"4021.5","high":"4127.5","ts":"1736888400"},{"volume":"973577","open":"4121.5","close":"4065.5","value":"4065.5","low":"4054.5","high":"4130","ts":"1736974800"},{"volume":"715044","open":"4066","close":"4113","value":"4113","low":"4030","high":"4124","ts":"1737061200"},{"volume":"1078094","open":"4150.5","close":"4020","value":"4020","low":"4014","high":"4164","ts":"1737320400"},{"volume":"838241","open":"4035","close":"4070","value":"4070","low":"3958.5","high":"4080","ts":"1737406800"},{"volume":"722171","open":"4075.5","close":"4037.5","value":"4037.5","low":"4016","high":"4095.5","ts":"1737493200"},{"volume":"585299","open":"4040","close":"4050","value":"4050","low":"3981","high":"4050","ts":"1737579600"},{"volume":"396240","open":"4052","close":"4037","value":"4037","low":"3996","high":"4060","ts":"1737666000"},{"volume":"455854","open":"4035","close":"3945","value":"3945","low":"3940.5","high":"4035","ts":"1737925200"},{"volume":"714101","open":"3942","close":"4040","value":"4040","low":"3923.5","high":"4056.5","ts":"1738011600"},{"volume":"931991","open":"4040","close":"4073.5","value":"4073.5","low":"4029","high":"4147","ts":"1738098000"},{"volume":"465948","open":"4071","close":"4117","value":"4117","low":"4071","high":"4135","ts":"1738184400"},{"volume":"758121","open":"4117","close":"4092","value":"4092","low":"4057","high":"4154","ts":"1738270800"},{"volume":"511689","open":"4081.5","close":"4052.5","value":"4052.5","low":"4005","high":"4089.5","ts":"1738530000"},{"volume":"423539","open":"4061","close":"4008","value":"4008","low":"3978","high":"4086","ts":"1738616400"},{"volume":"668975","open":"4010","close":"4105.5","value":"4105.5","low":"3993.5","high":"4120","ts":"1738702800"},{"volume":"1686085","open":"4106","close":"4219","value":"4219","low":"4095","high":"4225","ts":"1738789200"},{"volume":"896632","open":"4221.5","close":"4200","value":"4200","low":"4176.5","high":"4245.5","ts":"1738875600"},{"volume":"988267","open":"4219","close":"4217","value":"4217","low":"4185.5","high":"4287","ts":"1739134800"},{"volume":"697374","open":"4217","close":"4287","value":"4287","low":"4212","high":"4293","ts":"1739221200"},{"volume":"2256740","open":"4294.5","close":"4519.5","value":"4519.5","low":"4264","high":"4568","ts":"1739307600"},{"volume":"1666755","open":"4560","close":"4492","value":"4492","low":"4454.5","high":"4598.5","ts":"1739394000"},{"volume":"1680291","open":"4794.5","close":"4549","value":"4549","low":"4440","high":"4794.5","ts":"1739480400"},{"volume":"1210212","open":"4590.5","close":"4709","value":"4709","low":"4585","high":"4718","ts":"1739739600"},{"volume":"1392270","open":"4718.5","close":"4550","value":"4550","low":"4511","high":"4749.5","ts":"1739826000"},{"volume":"1127973","open":"4550","close":"4646","value":"4646","low":"4527","high":"4669","ts":"1739912400"},{"volume":"1692660","open":"4660","close":"4649","value":"4649","low":"4610.5","high":"4734","ts":"1739998800"},{"volume":"685047","open":"4680","close":"4667","value":"4667","low":"4590","high":"4697.5","ts":"1740085200"},{"volume":"736993","open":"4667","close":"4671","value":"4671","low":"4608.5","high":"4698","ts":"1740344400"},{"volume":"715780","open":"4671","close":"4623.5","value":"4623.5","low":"4620","high":"4689.5","ts":"1740430800"},{"volume":"1558970","open":"4624.5","close":"4440","value":"4440","low":"4412","high":"4638","ts":"1740517200"},{"volume":"1242221","open":"4440","close":"4377","value":"4377","low":"4324","high":"4519.5","ts":"1740603600"},{"volume":"1388817","open":"4377","close":"4423","value":"4423","low":"4300","high":"4485","ts":"1740690000"},{"volume":"13967","open":"4450","close":"4438","value":"4438","low":"4427","high":"4455","ts":"1740776400"},{"volume":"40558","open":"4430.5","close":"4376","value":"4376","low":"4365","high":"4432.5","ts":"1740862800"},{"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":"116368","open":"4577","close":"4596.5","value":"4596.5","low":"4560.5","high":"4600","ts":"1766955600"}]}],"initialActiveTab":"month","assetName":"Яндекс","ticker":"YDEX","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 596,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4404,4465,4435,4448.5,4439,4435.5,4439.5,4444,4518,4484,4480.5,4473.5,4492,4500,4513,4527,4528.5,4560,4553.5,4556.5,4574.5,4596.5],"halfYearValue":[4131,4167.5,4401,4247,4178.5,4374.5,4342,4280.5,4354,4210,4131,3716,3828,4155,3972,4085,3955.5,4145,4202,4297,4435.5,4596.5],"allTimeValue":[4148.5,3975,3800,4070,4492,4513.5,4567.5,4223,3948.5,3990.5,4073,4169,4329.5,4123.5,4342,4405,4097,3792,4067,4103,4272,4596.5],"monthValue":[4182,4202,4220.5,4170.5,4202,4303,4346,4317,4272,4297,4278,4371.5,4347,4492.5,4446.5,4435.5,4438.5,4485,4500,4534,4574.5,4596.5],"yearValue":[3994,4037,4549,4497,4584.5,3969.5,4293,4114.5,4172,4005,4131,4259,4123.5,4380.5,4299.5,4080,3918,3905,4072.5,4105.5,4278,4596.5],"dayValue":[4572.5,4564,4565.5,4563,4559.5,4560,4557.5,4558,4569,4572.5,4585,4584,4581,4574,4579,4570,4574,4574,4589,4582.5,4575,4596.5],"quarterValue":[3926.5,3716,3798,3828,4065,4155,3914,3972,4077,4085,3995,3955.5,4172,4145,4202,4202,4346,4297,4347,4435.5,4500,4596.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"22 ₽","relativeDelta":"0,48%","direction":"positive"},"weekDelta":{"absoluteDelta":"192,50 ₽","relativeDelta":"4,37%","direction":"positive"},"monthDelta":{"absoluteDelta":"414,50 ₽","relativeDelta":"9,91%","direction":"positive"},"yearDelta":{"absoluteDelta":"602,50 ₽","relativeDelta":"15,09%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"448 ₽","relativeDelta":"10,8%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"126,95 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[125.64,124.93,124.71,124.1,125.49,125.48,125.57,125.26,124.64,125.04,124.38,124.21,124.21,124.24,126.08,126.58,126.9,127.66,127.56,127.23,127.68,126.95],"halfYearValue":[153.72,153.72,153.72,127.48,127.48,127.48,127.48,127.48,133.69,133.69,133.69,133.69,133.69,133.69,119.14,119.14,119.14,119.14,119.14,126.95,126.95,126.95],"allTimeValue":[306.98,134.98,156.41,185.07,142.01,126,136.41,135.05,144.62,160.66,159.21,341.65,246,164.48,163.23,133,175.1,153.72,127.48,133.69,119.14,126.95],"monthValue":[127.43,128.5,127.8,127.02,125.01,125.32,128.67,127.12,129.28,128.32,130.3,127.44,128.14,127.88,129.12,130.51,129.11,128.76,127.46,127.55,127.25,126.95],"yearValue":[136.83,142.97,170.64,172.73,139.23,132,139.58,143.26,130.56,126.67,127.83,126.75,121.63,137.81,132.18,122.58,116.07,124.36,116.2,118.14,125.01,126.95],"dayValue":[127.3,127.26,127.18,127.27,127.2,127.21,127.22,127.27,127.38,127.6,127.6,127.58,127.61,127.59,127.62,127.87,127.83,127,127.05,127.29,127.45,126.95],"quarterValue":[133.69,133.69,133.69,133.69,133.69,133.69,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,126.95,126.95,126.95,126.95,126.95,126.95]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,88 ₽","relativeDelta":"−0,69%","direction":"negative"},"weekDelta":{"absoluteDelta":"1,24 ₽","relativeDelta":"0,99%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,48 ₽","relativeDelta":"−0,38%","direction":"negative"},"yearDelta":{"absoluteDelta":"−6,17 ₽","relativeDelta":"−4,63%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−148,41 ₽","relativeDelta":"−53,9%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 245 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3171.2,3164.2,3148.8,3151.8,3171.6,3174.4,3175.6,3162.4,3155.6,3157,3153.8,3163,3166.4,3171.8,3207.8,3231,3238.4,3258,3255.4,3241.2,3244.6,3245],"halfYearValue":[3180.8,3180.8,3351.8,3351.8,3351.8,3351.8,3410.4,3410.4,3410.4,3170.6,3170.6,3170.6,3170.6,3139.4,3139.4,3139.4,3107,3107,3107,3107,3245,3245],"allTimeValue":[1884,7433.8,6013.2,1597,2467,2538.5,3472.5,3469,3079,2411.5,2752.2,3373.2,3564.8,3225,3085.4,3180.8,3351.8,3410.4,3170.6,3139.4,3107,3245],"monthValue":[3114.8,3130,3126.4,3129.2,3104.6,3119,3190,3184.8,3230.4,3235,3268.6,3181,3200.6,3190,3239.2,3268.4,3245.6,3235.4,3191.4,3196,3191.8,3245],"yearValue":[3005.8,3176,3303,3533.8,3302.2,3172,3022.2,3145.8,3266,3194.4,3217.4,3341,3144.4,3406.4,3310,3155,3010.8,3153.6,2969.8,3056,3190,3245],"dayValue":[3240.8,3243.2,3243.2,3241.2,3241.4,3240.2,3240.6,3240.4,3248.8,3246.8,3248,3248,3247.4,3247.4,3244,3247.8,3255,3239.6,3243.2,3245,3246.8,3245],"quarterValue":[3170.6,3170.6,3170.6,3170.6,3139.4,3139.4,3139.4,3139.4,3139.4,3139.4,3139.4,3107,3107,3107,3107,3107,3107,3107,3245,3245,3245,3245]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1 ₽","relativeDelta":"−0,03%","direction":"negative"},"weekDelta":{"absoluteDelta":"80,20 ₽","relativeDelta":"2,53%","direction":"positive"},"monthDelta":{"absoluteDelta":"130,20 ₽","relativeDelta":"4,18%","direction":"positive"},"yearDelta":{"absoluteDelta":"492,80 ₽","relativeDelta":"17,91%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 045 ₽","relativeDelta":"170,42%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"74,05 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[75.59,74.74,74.54,73.48,73.97,73.88,74.28,73.94,73.43,73.84,73.24,73.56,74.51,74.89,74.58,74.74,75.02,75.11,74.96,74.79,74.75,74.05],"halfYearValue":[87.22,87.22,87.22,86.06,86.06,86.06,86.06,86.06,88.52,88.52,88.52,88.52,88.52,88.52,64.68,64.68,64.68,64.68,64.68,74.05,74.05,74.05],"allTimeValue":[676.99,797.2,187.2,93.7,24.6,65.99,180.01,139.2,69.82,66.07,127.49,119.54,125.13,202.81,227,94.81,117.05,87.22,86.06,88.52,64.68,74.05],"monthValue":[71.95,72.78,75.06,74.34,72.18,71.89,73.91,73.05,74.44,74.83,77.97,77.27,77.26,77.5,77.23,78.66,78.63,78.8,77.35,76.98,76.86,74.05],"yearValue":[113.1,107.86,115.38,123.52,110.3,94.71,88.93,90.78,89.55,85.49,88.53,91.99,84.99,91.02,79.36,77.13,67.33,72.13,65.17,64.81,72.18,74.05],"dayValue":[74.81,74.93,74.99,74.96,74.81,74.93,74.91,74.71,74.8,74.85,74.75,74.73,74.76,74.78,74.74,74.69,74.75,74.23,74.73,74.69,74.68,74.05],"quarterValue":[88.52,88.52,88.52,88.52,88.52,88.52,64.68,64.68,64.68,64.68,64.68,64.68,64.68,64.68,64.68,64.68,74.05,74.05,74.05,74.05,74.05,74.05]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,60 ₽","relativeDelta":"−0,8%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,33 ₽","relativeDelta":"−1,76%","direction":"negative"},"monthDelta":{"absoluteDelta":"2,10 ₽","relativeDelta":"2,92%","direction":"positive"},"yearDelta":{"absoluteDelta":"−34,24 ₽","relativeDelta":"−31,62%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−39,95 ₽","relativeDelta":"−35,04%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"302,13 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[298.61,297.99,298.03,298.15,301.32,300.91,300.67,301.41,302.1,302.03,300.62,300.48,300.43,300.5,301.25,302.02,302.19,302.91,302.8,301.97,302.79,302.13],"halfYearValue":[317.58,317.58,317.58,315.18,315.18,315.18,315.18,315.18,311.42,311.42,311.42,311.42,311.42,311.42,295.47,295.47,295.47,295.47,295.47,302.13,302.13,302.13],"allTimeValue":[99.34,23.32,80.05,85.49,109.51,71.99,75.52,146.46,243.49,232.77,202.78,327.56,143.8,231,277.84,258.21,316.03,317.58,315.18,311.42,295.47,302.13],"monthValue":[303.88,305.23,305.2,303.77,302.85,301.76,307.22,304.95,306.39,306.73,307.19,303.86,304.77,304.39,305.08,304.78,303.5,301.96,299.87,300.26,299.92,302.13],"yearValue":[280.36,294.06,310.11,326.02,306.11,300.8,300.7,311.15,313.55,313.38,319.44,309,304.22,316.5,308.44,301.8,285.22,302.91,293.7,294.68,302.85,302.13],"dayValue":[301.63,302.02,301.88,302.08,301.97,302.08,301.92,302.09,302.19,302.4,302.21,302.45,302.42,302.69,302.79,302.67,302.55,302.58,302.41,302.75,302.67,302.13],"quarterValue":[311.42,311.42,311.42,311.42,311.42,311.42,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,302.13,302.13,302.13,302.13,302.13,302.13]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,42 ₽","relativeDelta":"−0,14%","direction":"negative"},"weekDelta":{"absoluteDelta":"4,48 ₽","relativeDelta":"1,51%","direction":"positive"},"monthDelta":{"absoluteDelta":"−1,75 ₽","relativeDelta":"−0,58%","direction":"negative"},"yearDelta":{"absoluteDelta":"22,70 ₽","relativeDelta":"8,12%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"252,48 ₽","relativeDelta":"508,52%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"10:40","dateInfo":"29.12.2025","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"4 596,50 ₽","moreButtonText":"Купить акции","currentYear":2025,"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 10:40, дата 29.12.2025","logo":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"9884","animationChart":true,"language":"ru","deltaByPeriod":{"dayDelta":{"absoluteDelta":"22 ₽","relativeDelta":"0,48%","direction":"positive"},"weekDelta":{"absoluteDelta":"192,50 ₽","relativeDelta":"4,37%","direction":"positive"},"monthDelta":{"absoluteDelta":"414,50 ₽","relativeDelta":"9,91%","direction":"positive"},"yearDelta":{"absoluteDelta":"602,50 ₽","relativeDelta":"15,09%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"448 ₽","relativeDelta":"10,8%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","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":"AVgaLFotq6qaAhnwTlhGMw==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"knj7w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"knj73":{"state":{"items":[{"buttonText":"Забрать подарок","image":"https://avatars.mds.yandex.net/get-sbs-sd/369181/941ccf31-3a3a-48e4-bc04-857871c6a01b/orig","icon":"https://avatars.mds.yandex.net/get-sbs-sd/1626906/9e4d8f94-7c6b-4818-8249-08fff089693c/orig","type":"promo","url":"https://www.tbank.ru/yandex-invest/?utm_source=yandex&utm_medium=vdo.fix&utm_campaign=inv_vdo_rch_all_ya_fix_title.fin_all_yndx-spec-nov-inv_1125_rus_cdev_web_n&utm_term=n_n_n_n&utm_content=7828-yandex.present_n_n","title":"Подарок от Т‑Инвестиций"},{"subtitle":"521 предложение от 86 банков","text":"521 предложение от 86 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 23 банков","text":"Предложения от 23 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=1766994978911294-16114163038503591825-balancer-l7leveler-kubr-yp-klg-224-BAL"},{"subtitle":"До 215 дней без процентов","text":"До 215 дней без процентов","buttonText":"Подобрать","title":"Кредитные карты","type":"creditcard","iconType":"сreditCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_NlnPwutur3mxY8yBX3ao/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_oleCGH0TPA6KFhKRfPjc/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/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105"],"url":"/finance/creditcard"},{"subtitle":"Кешбэк, до 16% на остаток","text":"Бесплатное обслуживание, кешбэк, до 16% на остаток","buttonText":"Подобрать","title":"Дебетовые карты","type":"debitcard","iconType":"debitCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_7yxaDaFCXDxWxcoTuzxi/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_icHsYUIz2dSlwWrRi940/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5392786/finance_VFHYta8u0Dygc8rfpenC/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_RLR1ojbpXjKXN8wdNXXs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/9811071/finance_HmIYknD85PlikIkbb4EL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_k0wr9o5HgfLAQ5avASXL/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105"],"url":"/finance/debitcard"}],"title":"Смотрите также","isFirstBig":true,"isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"knj7w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"knj74":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки YDEX","subtype":"rsya_finance_main","nonceId":"AVgaLFotq6qaAhnwTlhGMw==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1766994978911294-16114163038503591825-balancer-l7leveler-kubr-yp-klg-224-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"knj7w05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"knj75":{"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":"knj7w07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}