Стоимость акции Яндекса (YDEX) за последний месяц выросла на 385,00 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время. Скрыть… Читать ещё
Быстрый ответ: биржевые котировки
YDEXЯндексБиржа MOEX, время открытия 21:00, дата 24.12.2025
{"jcvy0":{"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%3D84227","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%3D84227&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки YDEX","reqid":"1766600675184819-1980573274489492780-balancer-l7leveler-kubr-yp-klg-192-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки YDEX\"}","counters":{"type":"b","data":{"$header":"jcvyz000","logo":"jcvyz001","advanced-search":"jcvyz002","login":"jcvyz004","usermenu":"jcvyz005","market-cart":"jcvyz007","more-button":"jcvyz008","cbir":"jcvyz009","clear":"jcvyz00a","submit":"jcvyz00b","alice":"jcvyz00c","$navigation":"jcvyz00d","item":"jcvyz01g","tab-search":"jcvyz00z","tab-search_neuro":"jcvyz011","tab-finance":"jcvyz013","tab-images":"jcvyz015","tab-video":"jcvyz017","tab-maps":"jcvyz019","tab-shopping":"jcvyz01b","tab-realty":"jcvyz01d","tab-translate":"jcvyz01f","tab-all":"jcvyz01h"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"2519569101766600636"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"jcvyw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"jcvy1":{"state":{"title":"Акции Яндекс (YDEX)","subtitle":"Стоимость акции Яндекса (YDEX) за последний месяц выросла на 385,00 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"jcvyw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"jcvy2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"83","open":"4436.5","close":"4437","value":"4437","low":"4436.5","high":"4437","ts":"1766512500"},{"volume":"7","open":"4440.5","close":"4440.5","value":"4440.5","low":"4440.5","high":"4440.5","ts":"1766512800"},{"volume":"3","open":"4442.5","close":"4442","value":"4442","low":"4442","high":"4442.5","ts":"1766513100"},{"volume":"5","open":"4441","close":"4441","value":"4441","low":"4441","high":"4441","ts":"1766513400"},{"volume":"6","open":"4442.5","close":"4442.5","value":"4442.5","low":"4441.5","high":"4442.5","ts":"1766513700"},{"volume":"21","open":"4441.5","close":"4443","value":"4443","low":"4441.5","high":"4443","ts":"1766514000"},{"volume":"64","open":"4445","close":"4445","value":"4445","low":"4444.5","high":"4445","ts":"1766514300"},{"volume":"2","open":"4444.5","close":"4443","value":"4443","low":"4443","high":"4444.5","ts":"1766514600"},{"volume":"16","open":"4444.5","close":"4443.5","value":"4443.5","low":"4443.5","high":"4444.5","ts":"1766514900"},{"volume":"1","open":"4443","close":"4443","value":"4443","low":"4443","high":"4443","ts":"1766515200"},{"volume":"22","open":"4444.5","close":"4443.5","value":"4443.5","low":"4443.5","high":"4444.5","ts":"1766515500"},{"volume":"23","open":"4445","close":"4444.5","value":"4444.5","low":"4444.5","high":"4445","ts":"1766515800"},{"volume":"11","open":"4444","close":"4444","value":"4444","low":"4444","high":"4444","ts":"1766516100"},{"volume":"26","open":"4444","close":"4444.5","value":"4444.5","low":"4444","high":"4445","ts":"1766516400"},{"volume":"38","open":"4444","close":"4444.5","value":"4444.5","low":"4444","high":"4444.5","ts":"1766516700"},{"volume":"2","open":"4443.5","close":"4443.5","value":"4443.5","low":"4443.5","high":"4443.5","ts":"1766517000"},{"volume":"6","open":"4441.5","close":"4441.5","value":"4441.5","low":"4441.5","high":"4441.5","ts":"1766517300"},{"volume":"4","open":"4443","close":"4442.5","value":"4442.5","low":"4442.5","high":"4443","ts":"1766517600"},{"volume":"4","open":"4444.5","close":"4444.5","value":"4444.5","low":"4444.5","high":"4444.5","ts":"1766517900"},{"volume":"136","open":"4443.5","close":"4445","value":"4445","low":"4443.5","high":"4445","ts":"1766518200"},{"volume":"6","open":"4444","close":"4444","value":"4444","low":"4444","high":"4444","ts":"1766518500"},{"volume":"36","open":"4443","close":"4443","value":"4443","low":"4443","high":"4443","ts":"1766518800"},{"volume":"10","open":"4445","close":"4445","value":"4445","low":"4445","high":"4445","ts":"1766519100"},{"volume":"82","open":"4444.5","close":"4444.5","value":"4444.5","low":"4444.5","high":"4444.5","ts":"1766519400"},{"volume":"11","open":"4444","close":"4443.5","value":"4443.5","low":"4443.5","high":"4444","ts":"1766519700"},{"volume":"32","open":"4443.5","close":"4444","value":"4444","low":"4443.5","high":"4444","ts":"1766520000"},{"volume":"13","open":"4445","close":"4443.5","value":"4443.5","low":"4443.5","high":"4445","ts":"1766520300"},{"volume":"519","open":"4442.5","close":"4443.5","value":"4443.5","low":"4442.5","high":"4443.5","ts":"1766520600"},{"volume":"1","open":"4443.5","close":"4443.5","value":"4443.5","low":"4443.5","high":"4443.5","ts":"1766520900"},{"volume":"3","open":"4444","close":"4444","value":"4444","low":"4444","high":"4444","ts":"1766521200"},{"volume":"22","open":"4443","close":"4442.5","value":"4442.5","low":"4442.5","high":"4443","ts":"1766521500"},{"volume":"3","open":"4442.5","close":"4440.5","value":"4440.5","low":"4440.5","high":"4442.5","ts":"1766521800"},{"volume":"29","open":"4440","close":"4440","value":"4440","low":"4440","high":"4440","ts":"1766522100"},{"volume":"16","open":"4439.5","close":"4440","value":"4440","low":"4439.5","high":"4440","ts":"1766522400"},{"volume":"13","open":"4440","close":"4439.5","value":"4439.5","low":"4439.5","high":"4442","ts":"1766522700"},{"volume":"42","open":"4439.5","close":"4439.5","value":"4439.5","low":"4439.5","high":"4439.5","ts":"1766548500"},{"volume":"186","open":"4450","close":"4445","value":"4445","low":"4445","high":"4450","ts":"1766548800"},{"volume":"40","open":"4448","close":"4448","value":"4448","low":"4445","high":"4448","ts":"1766549100"},{"volume":"51","open":"4446","close":"4446","value":"4446","low":"4446","high":"4446","ts":"1766549400"},{"volume":"57","open":"4446.5","close":"4449.5","value":"4449.5","low":"4446.5","high":"4450","ts":"1766549700"},{"volume":"82","open":"4453.5","close":"4451.5","value":"4451.5","low":"4451.5","high":"4453.5","ts":"1766550000"},{"volume":"31","open":"4443","close":"4441","value":"4441","low":"4441","high":"4443","ts":"1766550300"},{"volume":"2","open":"4442.5","close":"4442.5","value":"4442.5","low":"4442.5","high":"4442.5","ts":"1766550600"},{"volume":"1","open":"4444.5","close":"4444.5","value":"4444.5","low":"4444.5","high":"4444.5","ts":"1766550900"},{"volume":"1","open":"4445","close":"4445","value":"4445","low":"4445","high":"4445","ts":"1766551200"},{"volume":"8","open":"4447","close":"4447","value":"4447","low":"4447","high":"4447","ts":"1766551500"},{"volume":"30","open":"4447.5","close":"4445.5","value":"4445.5","low":"4445.5","high":"4447.5","ts":"1766551800"},{"volume":"72","open":"4445","close":"4444.5","value":"4444.5","low":"4444.5","high":"4446","ts":"1766552100"},{"volume":"42","open":"4444.5","close":"4441.5","value":"4441.5","low":"4441.5","high":"4444.5","ts":"1766552400"},{"volume":"1006","open":"4444.5","close":"4452.5","value":"4452.5","low":"4443","high":"4452.5","ts":"1766552700"},{"volume":"10","open":"4445","close":"4445","value":"4445","low":"4445","high":"4445","ts":"1766553000"},{"volume":"2","open":"4448.5","close":"4448.5","value":"4448.5","low":"4448.5","high":"4448.5","ts":"1766553300"},{"volume":"68","open":"4450","close":"4452","value":"4452","low":"4450","high":"4452","ts":"1766553600"},{"volume":"1","open":"4449.5","close":"4449.5","value":"4449.5","low":"4449.5","high":"4449.5","ts":"1766553900"},{"volume":"17","open":"4449.5","close":"4449.5","value":"4449.5","low":"4449.5","high":"4449.5","ts":"1766554200"},{"volume":"8","open":"4449","close":"4449.5","value":"4449.5","low":"4449","high":"4449.5","ts":"1766554500"},{"volume":"10","open":"4447.5","close":"4449","value":"4449","low":"4447.5","high":"4449","ts":"1766554800"},{"volume":"34","open":"4448","close":"4448.5","value":"4448.5","low":"4448","high":"4448.5","ts":"1766555100"},{"volume":"60","open":"4447.5","close":"4447.5","value":"4447.5","low":"4445.5","high":"4447.5","ts":"1766555400"},{"volume":"71","open":"4446","close":"4445","value":"4445","low":"4445","high":"4446.5","ts":"1766555700"},{"volume":"10","open":"4448","close":"4448","value":"4448","low":"4447","high":"4448","ts":"1766556000"},{"volume":"124","open":"4446.5","close":"4446","value":"4446","low":"4445","high":"4446.5","ts":"1766556300"},{"volume":"100","open":"4444","close":"4442","value":"4442","low":"4442","high":"4444","ts":"1766556600"},{"volume":"704","open":"4437.5","close":"4437","value":"4437","low":"4436","high":"4437.5","ts":"1766556900"},{"volume":"9","open":"4439.5","close":"4440","value":"4440","low":"4439.5","high":"4440","ts":"1766557200"},{"volume":"66","open":"4438","close":"4437.5","value":"4437.5","low":"4437","high":"4438","ts":"1766557500"},{"volume":"26","open":"4439.5","close":"4438.5","value":"4438.5","low":"4438.5","high":"4439.5","ts":"1766557800"},{"volume":"1560","open":"4442","close":"4437.5","value":"4437.5","low":"4435.5","high":"4442","ts":"1766558100"},{"volume":"9","open":"4438","close":"4437.5","value":"4437.5","low":"4437.5","high":"4438.5","ts":"1766558400"},{"volume":"58","open":"4441.5","close":"4441.5","value":"4441.5","low":"4441.5","high":"4441.5","ts":"1766558700"},{"volume":"316","open":"4439","close":"4437","value":"4437","low":"4436","high":"4439","ts":"1766559000"},{"volume":"17","open":"4440.5","close":"4440","value":"4440","low":"4439.5","high":"4441","ts":"1766559300"},{"volume":"2483","open":"4434.5","close":"4432.5","value":"4432.5","low":"4430","high":"4434.5","ts":"1766559600"},{"volume":"200","open":"4433","close":"4433","value":"4433","low":"4433","high":"4434","ts":"1766559900"},{"volume":"564","open":"4433.5","close":"4436.5","value":"4436.5","low":"4433","high":"4438","ts":"1766560200"},{"volume":"173","open":"4432.5","close":"4433","value":"4433","low":"4431.5","high":"4433","ts":"1766560500"},{"volume":"1428","open":"4432.5","close":"4427.5","value":"4427.5","low":"4426.5","high":"4432.5","ts":"1766560800"},{"volume":"1215","open":"4437","close":"4437","value":"4437","low":"4436","high":"4437","ts":"1766561100"},{"volume":"75","open":"4436.5","close":"4435","value":"4435","low":"4435","high":"4436.5","ts":"1766561400"},{"volume":"127","open":"4434.5","close":"4435","value":"4435","low":"4434.5","high":"4435.5","ts":"1766561700"},{"volume":"50","open":"4436.5","close":"4436.5","value":"4436.5","low":"4436","high":"4436.5","ts":"1766562000"},{"volume":"61","open":"4437","close":"4437","value":"4437","low":"4436.5","high":"4437","ts":"1766562300"},{"volume":"166","open":"4436","close":"4436.5","value":"4436.5","low":"4435","high":"4436.5","ts":"1766562600"},{"volume":"103","open":"4437","close":"4435.5","value":"4435.5","low":"4435.5","high":"4437","ts":"1766562900"},{"volume":"776","open":"4437","close":"4437","value":"4437","low":"4436.5","high":"4437","ts":"1766563200"},{"volume":"60","open":"4430.5","close":"4430","value":"4430","low":"4430","high":"4431.5","ts":"1766563500"},{"volume":"758","open":"4418","close":"4418.5","value":"4418.5","low":"4415.5","high":"4418.5","ts":"1766563800"},{"volume":"1028","open":"4422.5","close":"4425.5","value":"4425.5","low":"4422","high":"4426.5","ts":"1766564100"},{"volume":"369","open":"4433","close":"4432.5","value":"4432.5","low":"4432","high":"4433.5","ts":"1766564400"},{"volume":"247","open":"4430.5","close":"4430.5","value":"4430.5","low":"4430","high":"4431","ts":"1766564700"},{"volume":"1006","open":"4437","close":"4437","value":"4437","low":"4436.5","high":"4437","ts":"1766565000"},{"volume":"339","open":"4444","close":"4448","value":"4448","low":"4444","high":"4448","ts":"1766565300"},{"volume":"240","open":"4436","close":"4436","value":"4436","low":"4435","high":"4436.5","ts":"1766565600"},{"volume":"319","open":"4439.5","close":"4439","value":"4439","low":"4438.5","high":"4440","ts":"1766565900"},{"volume":"298","open":"4437.5","close":"4440.5","value":"4440.5","low":"4437.5","high":"4440.5","ts":"1766566200"},{"volume":"272","open":"4444.5","close":"4444","value":"4444","low":"4442.5","high":"4446","ts":"1766566500"},{"volume":"293","open":"4445","close":"4445","value":"4445","low":"4444.5","high":"4445","ts":"1766566800"},{"volume":"266","open":"4445","close":"4445","value":"4445","low":"4444.5","high":"4445","ts":"1766567100"},{"volume":"328","open":"4445","close":"4445","value":"4445","low":"4444.5","high":"4445","ts":"1766567400"},{"volume":"289","open":"4445","close":"4445","value":"4445","low":"4444.5","high":"4445","ts":"1766567700"},{"volume":"1250","open":"4445","close":"4444.5","value":"4444.5","low":"4442.5","high":"4445","ts":"1766568000"},{"volume":"398","open":"4445","close":"4445","value":"4445","low":"4443.5","high":"4445","ts":"1766568300"},{"volume":"559","open":"4445","close":"4445","value":"4445","low":"4444","high":"4445","ts":"1766568600"},{"volume":"402","open":"4451","close":"4451","value":"4451","low":"4450.5","high":"4451","ts":"1766568900"},{"volume":"3768","open":"4451","close":"4451","value":"4451","low":"4450.5","high":"4451","ts":"1766569200"},{"volume":"936","open":"4451","close":"4450","value":"4450","low":"4448.5","high":"4451","ts":"1766569500"},{"volume":"2312","open":"4456","close":"4456.5","value":"4456.5","low":"4456","high":"4457","ts":"1766569800"},{"volume":"311","open":"4456","close":"4456","value":"4456","low":"4455","high":"4456","ts":"1766570100"},{"volume":"220","open":"4456","close":"4456","value":"4456","low":"4455.5","high":"4456","ts":"1766570400"},{"volume":"226","open":"4456","close":"4456","value":"4456","low":"4455.5","high":"4456","ts":"1766570700"},{"volume":"6309","open":"4457","close":"4464.5","value":"4464.5","low":"4457","high":"4464.5","ts":"1766571000"},{"volume":"5532","open":"4474.5","close":"4476.5","value":"4476.5","low":"4472","high":"4480","ts":"1766571300"},{"volume":"1310","open":"4475","close":"4479.5","value":"4479.5","low":"4474.5","high":"4479.5","ts":"1766571600"},{"volume":"326","open":"4475","close":"4474.5","value":"4474.5","low":"4474","high":"4475","ts":"1766571900"},{"volume":"258","open":"4475","close":"4475.5","value":"4475.5","low":"4474.5","high":"4475.5","ts":"1766572200"},{"volume":"338","open":"4475.5","close":"4477.5","value":"4477.5","low":"4475.5","high":"4477.5","ts":"1766572500"},{"volume":"341","open":"4477","close":"4478.5","value":"4478.5","low":"4476","high":"4479","ts":"1766572800"},{"volume":"2841","open":"4482","close":"4478","value":"4478","low":"4472.5","high":"4482","ts":"1766573100"},{"volume":"347","open":"4481.5","close":"4481.5","value":"4481.5","low":"4480.5","high":"4481.5","ts":"1766573400"},{"volume":"501","open":"4485","close":"4485.5","value":"4485.5","low":"4485","high":"4486","ts":"1766573700"},{"volume":"316","open":"4487.5","close":"4487.5","value":"4487.5","low":"4487","high":"4487.5","ts":"1766574000"},{"volume":"1087","open":"4490.5","close":"4490.5","value":"4490.5","low":"4490","high":"4490.5","ts":"1766574300"},{"volume":"1383","open":"4491","close":"4492","value":"4492","low":"4490","high":"4492","ts":"1766574600"},{"volume":"741","open":"4495.5","close":"4499","value":"4499","low":"4495.5","high":"4499","ts":"1766574900"},{"volume":"369","open":"4494.5","close":"4496","value":"4496","low":"4494.5","high":"4497","ts":"1766575200"},{"volume":"1913","open":"4495.5","close":"4489","value":"4489","low":"4487.5","high":"4495.5","ts":"1766575500"},{"volume":"238","open":"4491","close":"4492","value":"4492","low":"4491","high":"4492","ts":"1766575800"},{"volume":"730","open":"4496","close":"4495.5","value":"4495.5","low":"4492.5","high":"4496","ts":"1766576100"},{"volume":"1484","open":"4488.5","close":"4492","value":"4492","low":"4485.5","high":"4493.5","ts":"1766576400"},{"volume":"1437","open":"4491.5","close":"4490","value":"4490","low":"4488","high":"4494","ts":"1766576700"},{"volume":"309","open":"4494.5","close":"4494","value":"4494","low":"4493.5","high":"4494.5","ts":"1766577000"},{"volume":"357","open":"4492.5","close":"4491","value":"4491","low":"4491","high":"4494","ts":"1766577300"},{"volume":"344","open":"4492","close":"4491.5","value":"4491.5","low":"4491.5","high":"4493","ts":"1766577600"},{"volume":"3126","open":"4492","close":"4496","value":"4496","low":"4491.5","high":"4496","ts":"1766577900"},{"volume":"250","open":"4495","close":"4495","value":"4495","low":"4494.5","high":"4495","ts":"1766578200"},{"volume":"672","open":"4493.5","close":"4493.5","value":"4493.5","low":"4492.5","high":"4493.5","ts":"1766578500"},{"volume":"397","open":"4495","close":"4496.5","value":"4496.5","low":"4495","high":"4497","ts":"1766578800"},{"volume":"488","open":"4496","close":"4496","value":"4496","low":"4494","high":"4497","ts":"1766579100"},{"volume":"4342","open":"4510.5","close":"4511","value":"4511","low":"4508","high":"4514.5","ts":"1766579400"},{"volume":"796","open":"4515.5","close":"4513","value":"4513","low":"4510.5","high":"4516","ts":"1766579700"},{"volume":"614","open":"4506","close":"4503","value":"4503","low":"4502","high":"4507","ts":"1766580000"},{"volume":"1104","open":"4499","close":"4499.5","value":"4499.5","low":"4498.5","high":"4500","ts":"1766580300"},{"volume":"1014","open":"4499.5","close":"4502","value":"4502","low":"4499.5","high":"4502","ts":"1766580600"},{"volume":"515","open":"4504","close":"4505","value":"4505","low":"4503.5","high":"4505","ts":"1766580900"},{"volume":"838","open":"4501.5","close":"4503","value":"4503","low":"4500.5","high":"4505","ts":"1766581200"},{"volume":"280","open":"4499.5","close":"4500","value":"4500","low":"4498.5","high":"4500","ts":"1766581500"},{"volume":"368","open":"4508","close":"4508","value":"4508","low":"4507.5","high":"4509","ts":"1766581800"},{"volume":"386","open":"4511.5","close":"4511","value":"4511","low":"4509.5","high":"4512.5","ts":"1766582100"},{"volume":"345","open":"4511.5","close":"4511.5","value":"4511.5","low":"4511","high":"4511.5","ts":"1766582400"},{"volume":"444","open":"4511.5","close":"4514","value":"4514","low":"4511.5","high":"4514.5","ts":"1766582700"},{"volume":"510","open":"4508.5","close":"4510","value":"4510","low":"4507","high":"4510","ts":"1766583000"},{"volume":"537","open":"4509","close":"4510","value":"4510","low":"4507.5","high":"4510","ts":"1766583300"},{"volume":"2246","open":"4513.5","close":"4514","value":"4514","low":"4512.5","high":"4515","ts":"1766583600"},{"volume":"384","open":"4517","close":"4516.5","value":"4516.5","low":"4516","high":"4518","ts":"1766583900"},{"volume":"1329","open":"4518","close":"4518","value":"4518","low":"4517.5","high":"4518","ts":"1766584200"},{"volume":"1044","open":"4517.5","close":"4518","value":"4518","low":"4517.5","high":"4518","ts":"1766584500"},{"volume":"1362","open":"4517.5","close":"4518","value":"4518","low":"4517","high":"4518","ts":"1766584800"},{"volume":"344","open":"4517","close":"4517","value":"4517","low":"4516.5","high":"4517","ts":"1766585100"},{"volume":"336","open":"4516","close":"4517","value":"4517","low":"4516","high":"4517","ts":"1766585400"},{"volume":"1384","open":"4516.5","close":"4517","value":"4517","low":"4516","high":"4517","ts":"1766585700"},{"volume":"2091","open":"4514","close":"4515.5","value":"4515.5","low":"4513","high":"4515.5","ts":"1766586000"},{"volume":"760","open":"4513","close":"4513.5","value":"4513.5","low":"4511","high":"4514","ts":"1766586300"},{"volume":"2679","open":"4511.5","close":"4505.5","value":"4505.5","low":"4505.5","high":"4511.5","ts":"1766586600"},{"volume":"857","open":"4497.5","close":"4498","value":"4498","low":"4497.5","high":"4498","ts":"1766586900"},{"volume":"792","open":"4503.5","close":"4504.5","value":"4504.5","low":"4501.5","high":"4504.5","ts":"1766587200"},{"volume":"604","open":"4500.5","close":"4502.5","value":"4502.5","low":"4499.5","high":"4502.5","ts":"1766587500"},{"volume":"874","open":"4497.5","close":"4498","value":"4498","low":"4496","high":"4498","ts":"1766587800"},{"volume":"4066","open":"4498","close":"4494.5","value":"4494.5","low":"4493","high":"4499.5","ts":"1766588100"},{"volume":"709","open":"4489","close":"4489","value":"4489","low":"4487.5","high":"4491","ts":"1766588400"},{"volume":"845","open":"4491.5","close":"4491","value":"4491","low":"4490.5","high":"4493","ts":"1766588700"},{"volume":"1401","open":"4489","close":"4488.5","value":"4488.5","low":"4488","high":"4489.5","ts":"1766589000"},{"volume":"1231","open":"4486.5","close":"4485.5","value":"4485.5","low":"4485","high":"4486.5","ts":"1766589300"},{"volume":"752","open":"4478.5","close":"4477","value":"4477","low":"4476","high":"4480","ts":"1766589600"},{"volume":"1794","open":"4468","close":"4472","value":"4472","low":"4467.5","high":"4474","ts":"1766589900"},{"volume":"477","open":"4470","close":"4473.5","value":"4473.5","low":"4470","high":"4474","ts":"1766590200"},{"volume":"242","open":"4478","close":"4478","value":"4478","low":"4477.5","high":"4479","ts":"1766590500"},{"volume":"9","open":"4480","close":"4480","value":"4480","low":"4480","high":"4480","ts":"1766591100"},{"volume":"69","open":"4473.5","close":"4472","value":"4472","low":"4471","high":"4473.5","ts":"1766592000"},{"volume":"24","open":"4477","close":"4477.5","value":"4477.5","low":"4477","high":"4477.5","ts":"1766592300"},{"volume":"1370","open":"4476","close":"4472.5","value":"4472.5","low":"4471.5","high":"4476","ts":"1766592600"},{"volume":"55","open":"4479.5","close":"4478","value":"4478","low":"4477.5","high":"4479.5","ts":"1766592900"},{"volume":"11","open":"4476","close":"4476","value":"4476","low":"4476","high":"4477","ts":"1766593200"},{"volume":"13","open":"4471.5","close":"4471.5","value":"4471.5","low":"4471.5","high":"4472","ts":"1766593500"},{"volume":"33","open":"4476.5","close":"4476","value":"4476","low":"4476","high":"4476.5","ts":"1766593800"},{"volume":"5","open":"4477","close":"4476.5","value":"4476.5","low":"4476.5","high":"4477","ts":"1766594100"},{"volume":"213","open":"4476","close":"4477.5","value":"4477.5","low":"4475.5","high":"4478","ts":"1766594400"},{"volume":"1603","open":"4480","close":"4480","value":"4480","low":"4479.5","high":"4480","ts":"1766594700"},{"volume":"225","open":"4480","close":"4480","value":"4480","low":"4480","high":"4480","ts":"1766595000"},{"volume":"155","open":"4479.5","close":"4478.5","value":"4478.5","low":"4477.5","high":"4479.5","ts":"1766595300"},{"volume":"34","open":"4478.5","close":"4478.5","value":"4478.5","low":"4478.5","high":"4478.5","ts":"1766595600"},{"volume":"630","open":"4479","close":"4482","value":"4482","low":"4479","high":"4482.5","ts":"1766595900"},{"volume":"50","open":"4479.5","close":"4479.5","value":"4479.5","low":"4479","high":"4479.5","ts":"1766596200"},{"volume":"71","open":"4480.5","close":"4480.5","value":"4480.5","low":"4479","high":"4480.5","ts":"1766596500"},{"volume":"196","open":"4479.5","close":"4482","value":"4482","low":"4479","high":"4483.5","ts":"1766596800"},{"volume":"389","open":"4483","close":"4481","value":"4481","low":"4481","high":"4483.5","ts":"1766597100"},{"volume":"901","open":"4482","close":"4483","value":"4483","low":"4481","high":"4484","ts":"1766597400"},{"volume":"302","open":"4482.5","close":"4483","value":"4483","low":"4481.5","high":"4484.5","ts":"1766597700"},{"volume":"96","open":"4483","close":"4483.5","value":"4483.5","low":"4482","high":"4485","ts":"1766598000"},{"volume":"415","open":"4482.5","close":"4483.5","value":"4483.5","low":"4481.5","high":"4485","ts":"1766598300"},{"volume":"205","open":"4484","close":"4484.5","value":"4484.5","low":"4483","high":"4485","ts":"1766598600"},{"volume":"377","open":"4484.5","close":"4488","value":"4488","low":"4484.5","high":"4488","ts":"1766598900"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"19","open":"4343","close":"4343.5","value":"4343.5","low":"4343","high":"4343.5","ts":"1765990800"},{"volume":"2","open":"4342.5","close":"4342.5","value":"4342.5","low":"4342.5","high":"4342.5","ts":"1765994400"},{"volume":"378","open":"4347.5","close":"4347.5","value":"4347.5","low":"4346.5","high":"4347.5","ts":"1765998000"},{"volume":"528","open":"4348.5","close":"4347","value":"4347","low":"4347","high":"4349","ts":"1766001600"},{"volume":"178","open":"4347","close":"4347","value":"4347","low":"4347","high":"4347","ts":"1766026800"},{"volume":"7","open":"4353.5","close":"4353.5","value":"4353.5","low":"4353.5","high":"4353.5","ts":"1766030400"},{"volume":"1","open":"4352","close":"4352","value":"4352","low":"4352","high":"4352","ts":"1766034000"},{"volume":"71","open":"4353.5","close":"4353.5","value":"4353.5","low":"4353","high":"4353.5","ts":"1766037600"},{"volume":"879","open":"4379.5","close":"4378","value":"4378","low":"4376.5","high":"4381.5","ts":"1766041200"},{"volume":"1116","open":"4371","close":"4374","value":"4374","low":"4371","high":"4374","ts":"1766044800"},{"volume":"4071","open":"4395","close":"4396.5","value":"4396.5","low":"4394","high":"4396.5","ts":"1766048400"},{"volume":"1676","open":"4407.5","close":"4409","value":"4409","low":"4407.5","high":"4410","ts":"1766052000"},{"volume":"1123","open":"4406.5","close":"4407.5","value":"4407.5","low":"4405","high":"4408","ts":"1766055600"},{"volume":"1172","open":"4440.5","close":"4441","value":"4441","low":"4440.5","high":"4442","ts":"1766059200"},{"volume":"2212","open":"4477.5","close":"4476","value":"4476","low":"4476","high":"4480","ts":"1766062800"},{"volume":"1092","open":"4459","close":"4460","value":"4460","low":"4458","high":"4460","ts":"1766066400"},{"volume":"10","open":"4489","close":"4489","value":"4489","low":"4489","high":"4489","ts":"1766070000"},{"volume":"597","open":"4486.5","close":"4484.5","value":"4484.5","low":"4484.5","high":"4487","ts":"1766073600"},{"volume":"43","open":"4479.5","close":"4479.5","value":"4479.5","low":"4479","high":"4479.5","ts":"1766077200"},{"volume":"172","open":"4481.5","close":"4481","value":"4481","low":"4481","high":"4481.5","ts":"1766080800"},{"volume":"447","open":"4487.5","close":"4490","value":"4490","low":"4487.5","high":"4490","ts":"1766084400"},{"volume":"719","open":"4490","close":"4492.5","value":"4492.5","low":"4490","high":"4493","ts":"1766088000"},{"volume":"299","open":"4493","close":"4493","value":"4493","low":"4493","high":"4493","ts":"1766113200"},{"volume":"2611","open":"4487.5","close":"4487","value":"4487","low":"4480","high":"4489","ts":"1766116800"},{"volume":"42","open":"4486","close":"4486","value":"4486","low":"4486","high":"4487.5","ts":"1766120400"},{"volume":"589","open":"4501.5","close":"4503","value":"4503","low":"4500.5","high":"4504.5","ts":"1766124000"},{"volume":"3636","open":"4510","close":"4509","value":"4509","low":"4508","high":"4513.5","ts":"1766127600"},{"volume":"1015","open":"4499","close":"4499.5","value":"4499.5","low":"4497.5","high":"4500","ts":"1766131200"},{"volume":"449","open":"4498","close":"4498.5","value":"4498.5","low":"4496","high":"4498.5","ts":"1766134800"},{"volume":"1151","open":"4460","close":"4462","value":"4462","low":"4459","high":"4462.5","ts":"1766138400"},{"volume":"381","open":"4473","close":"4474","value":"4474","low":"4472","high":"4474.5","ts":"1766142000"},{"volume":"4529","open":"4444.5","close":"4438.5","value":"4438.5","low":"4436.5","high":"4446.5","ts":"1766145600"},{"volume":"2272","open":"4417","close":"4414.5","value":"4414.5","low":"4411.5","high":"4417","ts":"1766149200"},{"volume":"1253","open":"4400.5","close":"4400.5","value":"4400.5","low":"4400","high":"4400.5","ts":"1766152800"},{"volume":"4","open":"4415.5","close":"4415.5","value":"4415.5","low":"4415.5","high":"4415.5","ts":"1766156400"},{"volume":"117","open":"4428","close":"4428","value":"4428","low":"4428","high":"4428.5","ts":"1766160000"},{"volume":"143","open":"4445","close":"4446","value":"4446","low":"4445","high":"4446","ts":"1766163600"},{"volume":"125","open":"4437.5","close":"4437.5","value":"4437.5","low":"4436.5","high":"4438","ts":"1766167200"},{"volume":"116","open":"4439","close":"4441","value":"4441","low":"4438.5","high":"4441","ts":"1766170800"},{"volume":"753","open":"4442.5","close":"4444","value":"4444","low":"4435","high":"4444","ts":"1766174400"},{"volume":"324","open":"4458.5","close":"4458.5","value":"4458.5","low":"4458.5","high":"4458.5","ts":"1766210400"},{"volume":"11","open":"4450.5","close":"4450.5","value":"4450.5","low":"4449","high":"4450.5","ts":"1766214000"},{"volume":"22","open":"4448","close":"4448","value":"4448","low":"4448","high":"4448","ts":"1766217600"},{"volume":"28","open":"4446.5","close":"4446.5","value":"4446.5","low":"4445.5","high":"4446.5","ts":"1766221200"},{"volume":"1","open":"4440","close":"4440","value":"4440","low":"4440","high":"4440","ts":"1766224800"},{"volume":"13","open":"4442.5","close":"4442","value":"4442","low":"4440.5","high":"4442.5","ts":"1766228400"},{"volume":"3","open":"4438.5","close":"4438.5","value":"4438.5","low":"4438.5","high":"4438.5","ts":"1766232000"},{"volume":"3","open":"4444","close":"4444","value":"4444","low":"4444","high":"4444","ts":"1766235600"},{"volume":"4","open":"4445","close":"4445","value":"4445","low":"4445","high":"4445","ts":"1766239200"},{"volume":"1","open":"4446.5","close":"4446.5","value":"4446.5","low":"4446.5","high":"4446.5","ts":"1766242800"},{"volume":"37","open":"4446","close":"4446","value":"4446","low":"4446","high":"4446","ts":"1766296800"},{"volume":"6","open":"4441.5","close":"4441.5","value":"4441.5","low":"4441.5","high":"4441.5","ts":"1766300400"},{"volume":"2","open":"4441.5","close":"4443","value":"4443","low":"4441.5","high":"4443","ts":"1766304000"},{"volume":"7","open":"4436.5","close":"4436.5","value":"4436.5","low":"4436.5","high":"4437","ts":"1766307600"},{"volume":"1","open":"4434.5","close":"4434.5","value":"4434.5","low":"4434.5","high":"4434.5","ts":"1766311200"},{"volume":"34","open":"4437","close":"4438","value":"4438","low":"4437","high":"4438","ts":"1766314800"},{"volume":"4","open":"4440.5","close":"4440","value":"4440","low":"4440","high":"4440.5","ts":"1766318400"},{"volume":"207","open":"4434","close":"4434","value":"4434","low":"4434","high":"4434.5","ts":"1766322000"},{"volume":"10","open":"4436","close":"4437","value":"4437","low":"4436","high":"4437","ts":"1766325600"},{"volume":"24","open":"4435.5","close":"4435.5","value":"4435.5","low":"4435.5","high":"4435.5","ts":"1766329200"},{"volume":"32","open":"4442","close":"4442","value":"4442","low":"4442","high":"4442","ts":"1766372400"},{"volume":"32","open":"4442.5","close":"4445.5","value":"4445.5","low":"4442.5","high":"4445.5","ts":"1766376000"},{"volume":"312","open":"4437.5","close":"4435.5","value":"4435.5","low":"4435","high":"4437.5","ts":"1766379600"},{"volume":"122","open":"4427","close":"4424","value":"4424","low":"4423","high":"4427","ts":"1766383200"},{"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":"41778","open":"4489","close":"4480","value":"4480","low":"4465","high":"4489.5","ts":"1766588400"},{"volume":"13424","open":"4478","close":"4478.5","value":"4478.5","low":"4469","high":"4480","ts":"1766592000"},{"volume":"14436","open":"4476","close":"4488","value":"4488","low":"4471.5","high":"4489","ts":"1766595600"}]},{"range":"month","tabText":"Месяц","data":[{"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":"516012","open":"4439.5","close":"4488","value":"4488","low":"4414","high":"4519.5","ts":"1766523600"}]},{"range":"year","tabText":"Год","data":[{"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":"516012","open":"4439.5","close":"4488","value":"4488","low":"4414","high":"4519.5","ts":"1766523600"}]},{"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":"516012","open":"4439.5","close":"4488","value":"4488","low":"4414","high":"4519.5","ts":"1766523600"}]}],"initialActiveTab":"month","assetName":"Яндекс","ticker":"YDEX","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 488 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4343.5,4353.5,4396.5,4489,4492.5,4509,4438.5,4437.5,4448,4444,4443,4437,4424,4488,4435,4448,4427.5,4442.5,4443.5,4435.5,4505,4488],"halfYearValue":[4175,4083.5,3993.5,4415.5,4185,4370,4342,4343.5,4282.5,4375,4161,3940,3918,3792,3905,4008,4049,4092,4182,4303,4371.5,4488],"allTimeValue":[4148.5,3928.5,3800,4020,4519.5,4586,4646.5,4064.5,3905.5,4054,4194,4135.5,3993.5,4154.5,4438.5,4299.5,4052,3825,4055.5,3883,4303,4488],"monthValue":[4103,4154,4105.5,4185.5,4182,4192.5,4220.5,4170.5,4288,4303,4346,4328.5,4272,4297,4324,4371.5,4347,4444,4446.5,4435.5,4439.5,4488],"yearValue":[3790,4020,4217,4438,4673.5,4291,4200,3993.5,3917,3979,4173,3995,4263,4410,4280.5,4210,3764,4185,4067,4172,4346,4488],"dayValue":[4437,4443.5,4445,4444,4446,4441.5,4448.5,4437.5,4427.5,4418.5,4444,4450,4475.5,4496,4496,4505,4514,4505.5,4485.5,4476,4482,4488],"quarterValue":[4084,3845,3745,3798,3828,4065,4155,3841.5,3972,4077,4085,3995,3955.5,4172,4154,4182,4170.5,4346,4297,4371.5,4446.5,4488]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"48,50 ₽","relativeDelta":"1,09%","direction":"positive"},"weekDelta":{"absoluteDelta":"144,50 ₽","relativeDelta":"3,33%","direction":"positive"},"monthDelta":{"absoluteDelta":"385 ₽","relativeDelta":"9,38%","direction":"positive"},"yearDelta":{"absoluteDelta":"698 ₽","relativeDelta":"18,42%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"339,50 ₽","relativeDelta":"8,18%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"125,05 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[129.48,128.88,128.59,128.65,129.41,127.87,127.01,127.46,127.4,127.55,127.34,127.25,125.71,125.35,124.96,125.08,123.8,125.49,125.52,124.85,125.02,125.05],"halfYearValue":[153.72,153.72,153.72,127.48,127.48,127.48,127.48,127.48,133.69,133.69,133.69,133.69,133.69,133.69,119.14,119.14,119.14,119.14,119.14,125.05,125.05,125.05],"allTimeValue":[306.98,134.98,156.41,185.07,142.01,126,136.41,135.05,144.62,160.66,159.21,341.65,246,164.48,163.23,133,175.1,153.72,127.48,133.69,119.14,125.05],"monthValue":[126,127.6,126.6,124.06,127.7,127.43,128.5,127.8,127.02,125.01,125.32,128.67,127.12,129.28,128.32,130.3,127.44,128.14,127.88,129.12,130.51,125.05],"yearValue":[135.33,140.45,175.1,168.11,143.99,135.94,153.27,141.74,132.26,125.5,129.89,122.3,122.86,142.53,135.88,125.44,119.8,116.11,116.43,119.28,127.43,125.05],"dayValue":[125.45,125.48,125.51,125.5,125.44,125.47,125.09,124.85,124.94,124.47,125.05,125.05,125.26,125.23,125.26,125.2,124.98,124.98,124.8,124.76,124.86,125.05],"quarterValue":[133.69,133.69,133.69,133.69,133.69,133.69,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,119.14,125.05,125.05,125.05,125.05,125.05,125.05]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,27 ₽","relativeDelta":"−0,22%","direction":"negative"},"weekDelta":{"absoluteDelta":"−3,90 ₽","relativeDelta":"−3,02%","direction":"negative"},"monthDelta":{"absoluteDelta":"−0,95 ₽","relativeDelta":"−0,75%","direction":"negative"},"yearDelta":{"absoluteDelta":"−3,06 ₽","relativeDelta":"−2,39%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−150,31 ₽","relativeDelta":"−54,59%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 154 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3252.4,3255.6,3218.2,3232.8,3244.4,3233.8,3187.4,3198.6,3195.2,3195.8,3191.6,3192.6,3171,3171.8,3155.4,3146.8,3154.6,3178.4,3176.4,3163.2,3167.2,3154],"halfYearValue":[3180.8,3180.8,3351.8,3351.8,3351.8,3351.8,3410.4,3410.4,3410.4,3170.6,3170.6,3170.6,3170.6,3139.4,3139.4,3139.4,3107,3107,3107,3107,3154,3154],"allTimeValue":[1884,7433.8,6013.2,1597,2467,2538.5,3472.5,3469,3079,2411.5,2752.2,3373.2,3564.8,3225,3085.4,3180.8,3351.8,3410.4,3170.6,3139.4,3107,3154],"monthValue":[3075.2,3099.8,3095.8,3049.4,3116.6,3114.8,3130,3126.4,3129.2,3104.6,3119,3190,3184.8,3230.4,3235,3268.6,3181,3200.6,3190,3239.2,3268.4,3154],"yearValue":[2980.8,3079.8,3434.6,3374.2,3255.4,3180,3279.8,3084.8,3191.8,3138.2,3268,3243,3170,3374,3334.8,3185,3112.2,2915.2,2978.8,2918.2,3126.4,3154],"dayValue":[3174,3173.8,3173.6,3179.8,3177.4,3174.2,3169.6,3161.8,3161.6,3160.2,3156,3156.2,3161.8,3168.8,3171.8,3165.8,3164.8,3164.2,3157.8,3154.8,3151.8,3154],"quarterValue":[3170.6,3170.6,3170.6,3170.6,3139.4,3139.4,3139.4,3139.4,3139.4,3139.4,3139.4,3107,3107,3107,3107,3107,3107,3107,3154,3154,3154,3154]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−22,40 ₽","relativeDelta":"−0,71%","direction":"negative"},"weekDelta":{"absoluteDelta":"−87,20 ₽","relativeDelta":"−2,69%","direction":"negative"},"monthDelta":{"absoluteDelta":"78,80 ₽","relativeDelta":"2,56%","direction":"positive"},"yearDelta":{"absoluteDelta":"519,60 ₽","relativeDelta":"19,72%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 954 ₽","relativeDelta":"162,83%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"73,87 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[78.64,78.75,78.26,78.3,79.12,76.5,76.63,77.35,76.98,76.98,76.93,76.86,75.38,75.2,74.63,74.79,73.75,74.09,73.88,73.95,73.97,73.87],"halfYearValue":[87.22,87.22,87.22,86.06,86.06,86.06,86.06,86.06,88.52,88.52,88.52,88.52,88.52,88.52,64.68,64.68,64.68,64.68,64.68,73.87,73.87,73.87],"allTimeValue":[676.99,797.2,187.2,93.7,24.6,65.99,180.01,139.2,69.82,66.07,127.49,119.54,125.13,202.81,227,94.81,117.05,87.22,86.06,88.52,64.68,73.87],"monthValue":[70.29,72.29,70.9,70.17,71.71,71.95,72.78,75.06,74.34,72.18,71.89,73.91,73.05,74.44,74.83,77.97,77.27,77.26,77.5,77.23,78.66,73.87],"yearValue":[111.89,108.57,116.72,115.75,111.65,98.75,97,88.35,85.02,84.9,86.06,88,84.87,90.33,81.58,79.24,75.08,66.69,65.28,64.89,71.95,73.87],"dayValue":[73.83,73.92,73.91,73.92,74.31,74.24,74.13,73.95,73.48,73.3,73.93,73.85,73.86,73.97,73.94,74.06,74.14,74.02,73.7,73.43,73.81,73.87],"quarterValue":[88.52,88.52,88.52,88.52,88.52,88.52,64.68,64.68,64.68,64.68,64.68,64.68,64.68,64.68,64.68,64.68,73.87,73.87,73.87,73.87,73.87,73.87]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,01 ₽","relativeDelta":"0,01%","direction":"positive"},"weekDelta":{"absoluteDelta":"−4,49 ₽","relativeDelta":"−5,73%","direction":"negative"},"monthDelta":{"absoluteDelta":"3,58 ₽","relativeDelta":"5,09%","direction":"positive"},"yearDelta":{"absoluteDelta":"−18,83 ₽","relativeDelta":"−20,31%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−40,13 ₽","relativeDelta":"−35,2%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"302 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[303.38,302.93,300.81,301.79,302.55,301.15,299.6,299.87,300.11,300.26,300.08,299.92,297.65,298.32,297.95,298.34,298.14,301.18,300.9,300.36,302.77,302],"halfYearValue":[317.58,317.58,317.58,315.18,315.18,315.18,315.18,315.18,311.42,311.42,311.42,311.42,311.42,311.42,295.47,295.47,295.47,295.47,295.47,302,302,302],"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],"monthValue":[305.87,306.6,304.96,299.53,304.17,303.88,305.23,305.2,303.77,302.85,301.76,307.22,304.95,306.39,306.73,307.19,303.86,304.77,304.39,305.08,304.78,302],"yearValue":[281.8,282.88,316.97,316.37,303.89,300.95,314.23,304.21,309.3,310.29,316.15,317.97,303.97,319.4,310.04,303.5,291.08,286.81,289.46,299.09,303.88,302],"dayValue":[300.77,300.97,300.95,300.65,300.98,300.83,300.67,300.27,300.67,299.87,300.02,300.64,300.88,301.89,302.77,302.58,302.95,302.71,302.73,302.1,301.81,302],"quarterValue":[311.42,311.42,311.42,311.42,311.42,311.42,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,295.47,302,302,302,302,302,302]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,35 ₽","relativeDelta":"0,45%","direction":"positive"},"weekDelta":{"absoluteDelta":"−1,29 ₽","relativeDelta":"−0,43%","direction":"negative"},"monthDelta":{"absoluteDelta":"−3,87 ₽","relativeDelta":"−1,27%","direction":"negative"},"yearDelta":{"absoluteDelta":"30,31 ₽","relativeDelta":"11,16%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"252,35 ₽","relativeDelta":"508,26%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"21:00","dateInfo":"24.12.2025","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"4 488 ₽","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 21:00, дата 24.12.2025","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":"48,50 ₽","relativeDelta":"1,09%","direction":"positive"},"weekDelta":{"absoluteDelta":"144,50 ₽","relativeDelta":"3,33%","direction":"positive"},"monthDelta":{"absoluteDelta":"385 ₽","relativeDelta":"9,38%","direction":"positive"},"yearDelta":{"absoluteDelta":"698 ₽","relativeDelta":"18,42%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"339,50 ₽","relativeDelta":"8,18%","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":"a3jcmyHRNg68FyfutHq9ug==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"jcvyw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"jcvy3":{"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":"526 предложений от 87 банков","text":"526 предложений от 87 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=1766600675184819-1980573274489492780-balancer-l7leveler-kubr-yp-klg-192-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/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_NlnPwutur3mxY8yBX3ao/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/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/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/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_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/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":"Бесплатное обслуживание, 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/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_k0wr9o5HgfLAQ5avASXL/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/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_icHsYUIz2dSlwWrRi940/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","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/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","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/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/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/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/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5392786/finance_VFHYta8u0Dygc8rfpenC/105x105","https://avatars.mds.yandex.net/get-unisearch/9811071/finance_HmIYknD85PlikIkbb4EL/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_RLR1ojbpXjKXN8wdNXXs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105"],"url":"/finance/debitcard"}],"title":"Смотрите также","isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"jcvyw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"jcvy4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки YDEX","subtype":"rsya_finance_main","nonceId":"a3jcmyHRNg68FyfutHq9ug==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1766600675184819-1980573274489492780-balancer-l7leveler-kubr-yp-klg-192-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"jcvyw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"jcvy5":{"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":"jcvyw07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}