Стоимость акции Яндекса (YDEX) за последний месяц опустилась на 496,50 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время. Скрыть… Читать ещё
Быстрый ответ: биржевые котировки
YDEXЯндексБиржа MOEX, время открытия 15:25, дата 24.03.2026
{"cy7g0":{"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%3D10647","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%3D10647&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки YDEX","reqid":"1774356569216202-1536007951055038921-balancer-l7leveler-kubr-yp-vla-67-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки YDEX\"}","counters":{"type":"b","data":{"$header":"cy7gz000","logo":"cy7gz001","advanced-search":"cy7gz002","login":"cy7gz004","usermenu":"cy7gz005","market-cart":"cy7gz007","more-button":"cy7gz008","cbir":"cy7gz009","clear":"cy7gz00a","submit":"cy7gz00b","alice":"cy7gz00c","favorites":"cy7gz00d","$navigation":"cy7gz00e","item":"cy7gz01h","tab-search":"cy7gz010","tab-search_neuro":"cy7gz012","tab-finance":"cy7gz014","tab-images":"cy7gz016","tab-video":"cy7gz018","tab-maps":"cy7gz01a","tab-shopping":"cy7gz01c","tab-realty":"cy7gz01e","tab-translate":"cy7gz01g","tab-all":"cy7gz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"6216561871774356563"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"cy7gw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"cy7g1":{"state":{"title":"Акции Яндекс (YDEX)","subtitle":"Стоимость акции Яндекса (YDEX) за последний месяц опустилась на 496,50 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"cy7gw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"cy7g2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"886","open":"4319","close":"4318","value":"4318","low":"4318","high":"4320.5","ts":"1774268400"},{"volume":"731","open":"4318","close":"4319","value":"4319","low":"4318","high":"4320.5","ts":"1774268700"},{"volume":"779","open":"4315.5","close":"4314","value":"4314","low":"4313","high":"4316.5","ts":"1774269000"},{"volume":"338","open":"4316.5","close":"4316","value":"4316","low":"4315","high":"4317","ts":"1774269300"},{"volume":"1057","open":"4309","close":"4312.5","value":"4312.5","low":"4307.5","high":"4312.5","ts":"1774269600"},{"volume":"1168","open":"4320","close":"4320.5","value":"4320.5","low":"4320","high":"4322.5","ts":"1774269900"},{"volume":"1858","open":"4324","close":"4326.5","value":"4326.5","low":"4323","high":"4329.5","ts":"1774270200"},{"volume":"717","open":"4326.5","close":"4324.5","value":"4324.5","low":"4323","high":"4328","ts":"1774270500"},{"volume":"475","open":"4321","close":"4317","value":"4317","low":"4317","high":"4321","ts":"1774270800"},{"volume":"1165","open":"4316.5","close":"4317","value":"4317","low":"4315.5","high":"4319.5","ts":"1774271100"},{"volume":"1335","open":"4317","close":"4316.5","value":"4316.5","low":"4315.5","high":"4320.5","ts":"1774271400"},{"volume":"678","open":"4318","close":"4314","value":"4314","low":"4314","high":"4318","ts":"1774271700"},{"volume":"508","open":"4318","close":"4318.5","value":"4318.5","low":"4316.5","high":"4321.5","ts":"1774272000"},{"volume":"731","open":"4313","close":"4314","value":"4314","low":"4312.5","high":"4314.5","ts":"1774272300"},{"volume":"576","open":"4313.5","close":"4312","value":"4312","low":"4312","high":"4314.5","ts":"1774272600"},{"volume":"1489","open":"4311.5","close":"4310.5","value":"4310.5","low":"4310","high":"4313.5","ts":"1774272900"},{"volume":"916","open":"4311.5","close":"4311","value":"4311","low":"4311","high":"4313","ts":"1774273200"},{"volume":"1217","open":"4310.5","close":"4310.5","value":"4310.5","low":"4310","high":"4311","ts":"1774273500"},{"volume":"1647","open":"4310","close":"4308","value":"4308","low":"4308","high":"4310.5","ts":"1774273800"},{"volume":"2133","open":"4309.5","close":"4307","value":"4307","low":"4307","high":"4311","ts":"1774274100"},{"volume":"1738","open":"4305.5","close":"4302.5","value":"4302.5","low":"4302.5","high":"4305.5","ts":"1774274400"},{"volume":"714","open":"4305.5","close":"4305","value":"4305","low":"4305","high":"4307.5","ts":"1774274700"},{"volume":"1407","open":"4306.5","close":"4305.5","value":"4305.5","low":"4305","high":"4308.5","ts":"1774275000"},{"volume":"2449","open":"4302.5","close":"4300","value":"4300","low":"4300","high":"4304.5","ts":"1774275300"},{"volume":"1385","open":"4300.5","close":"4300","value":"4300","low":"4300","high":"4302","ts":"1774275600"},{"volume":"1287","open":"4301.5","close":"4301.5","value":"4301.5","low":"4300.5","high":"4302","ts":"1774275900"},{"volume":"2080","open":"4301","close":"4304","value":"4304","low":"4301","high":"4308","ts":"1774276200"},{"volume":"1039","open":"4304.5","close":"4304.5","value":"4304.5","low":"4304","high":"4307","ts":"1774276500"},{"volume":"807","open":"4309.5","close":"4306.5","value":"4306.5","low":"4306","high":"4309.5","ts":"1774276800"},{"volume":"2224","open":"4305","close":"4307","value":"4307","low":"4304.5","high":"4308.5","ts":"1774277100"},{"volume":"1304","open":"4308.5","close":"4306.5","value":"4306.5","low":"4306.5","high":"4309","ts":"1774277400"},{"volume":"618","open":"4304","close":"4306","value":"4306","low":"4303.5","high":"4306","ts":"1774277700"},{"volume":"408","open":"4303.5","close":"4303.5","value":"4303.5","low":"4303","high":"4303.5","ts":"1774278000"},{"volume":"383","open":"4302.5","close":"4303.5","value":"4303.5","low":"4302","high":"4304","ts":"1774278300"},{"volume":"954","open":"4311","close":"4311","value":"4311","low":"4310","high":"4312.5","ts":"1774278600"},{"volume":"248","open":"4312.5","close":"4313","value":"4313","low":"4312.5","high":"4314","ts":"1774278900"},{"volume":"130","open":"4313","close":"4312","value":"4312","low":"4312","high":"4313","ts":"1774279200"},{"volume":"394","open":"4312","close":"4308.5","value":"4308.5","low":"4308.5","high":"4312.5","ts":"1774279500"},{"volume":"236","open":"4305","close":"4303.5","value":"4303.5","low":"4303.5","high":"4305","ts":"1774279800"},{"volume":"382","open":"4304","close":"4306","value":"4306","low":"4304","high":"4306","ts":"1774280100"},{"volume":"79","open":"4307.5","close":"4307.5","value":"4307.5","low":"4306","high":"4308","ts":"1774280400"},{"volume":"372","open":"4309","close":"4310","value":"4310","low":"4307.5","high":"4310","ts":"1774280700"},{"volume":"510","open":"4310","close":"4312.5","value":"4312.5","low":"4310","high":"4313","ts":"1774281000"},{"volume":"4","open":"4312.5","close":"4312.5","value":"4312.5","low":"4312.5","high":"4312.5","ts":"1774281300"},{"volume":"199","open":"4314.5","close":"4315.5","value":"4315.5","low":"4314","high":"4315.5","ts":"1774281600"},{"volume":"56","open":"4316","close":"4317","value":"4317","low":"4314","high":"4317","ts":"1774281900"},{"volume":"282","open":"4318.5","close":"4319","value":"4319","low":"4316.5","high":"4319","ts":"1774282200"},{"volume":"869","open":"4318.5","close":"4318","value":"4318","low":"4318","high":"4320","ts":"1774282500"},{"volume":"964","open":"4317","close":"4316","value":"4316","low":"4316","high":"4318","ts":"1774282800"},{"volume":"49","open":"4314.5","close":"4315","value":"4315","low":"4314.5","high":"4315","ts":"1774283100"},{"volume":"216","open":"4315","close":"4314.5","value":"4314.5","low":"4314","high":"4315","ts":"1774283400"},{"volume":"37","open":"4315.5","close":"4315","value":"4315","low":"4315","high":"4315.5","ts":"1774283700"},{"volume":"68","open":"4316.5","close":"4317","value":"4317","low":"4315.5","high":"4317","ts":"1774284000"},{"volume":"58","open":"4316","close":"4315.5","value":"4315.5","low":"4315.5","high":"4316","ts":"1774284300"},{"volume":"97","open":"4311.5","close":"4311","value":"4311","low":"4310.5","high":"4313","ts":"1774284600"},{"volume":"19","open":"4314","close":"4315","value":"4315","low":"4314","high":"4315.5","ts":"1774284900"},{"volume":"27","open":"4315","close":"4315.5","value":"4315.5","low":"4315","high":"4315.5","ts":"1774285200"},{"volume":"93","open":"4319","close":"4319","value":"4319","low":"4318.5","high":"4319.5","ts":"1774285500"},{"volume":"33","open":"4316.5","close":"4316.5","value":"4316.5","low":"4316.5","high":"4316.5","ts":"1774285800"},{"volume":"32","open":"4315.5","close":"4316.5","value":"4316.5","low":"4315.5","high":"4316.5","ts":"1774286100"},{"volume":"636","open":"4318","close":"4318.5","value":"4318.5","low":"4316","high":"4318.5","ts":"1774286400"},{"volume":"65","open":"4318","close":"4319","value":"4319","low":"4318","high":"4319","ts":"1774286700"},{"volume":"61","open":"4316","close":"4316","value":"4316","low":"4316","high":"4317.5","ts":"1774287000"},{"volume":"200","open":"4315","close":"4316.5","value":"4316.5","low":"4314","high":"4317","ts":"1774287300"},{"volume":"54","open":"4314.5","close":"4314.5","value":"4314.5","low":"4314.5","high":"4315","ts":"1774287600"},{"volume":"414","open":"4316.5","close":"4316","value":"4316","low":"4316","high":"4317","ts":"1774287900"},{"volume":"26","open":"4317","close":"4316","value":"4316","low":"4315","high":"4317","ts":"1774288200"},{"volume":"135","open":"4314.5","close":"4314","value":"4314","low":"4313.5","high":"4315","ts":"1774288500"},{"volume":"29","open":"4313","close":"4313.5","value":"4313.5","low":"4313","high":"4313.5","ts":"1774288800"},{"volume":"90","open":"4318.5","close":"4318.5","value":"4318.5","low":"4317.5","high":"4319","ts":"1774289100"},{"volume":"49","open":"4313.5","close":"4314.5","value":"4314.5","low":"4313.5","high":"4315","ts":"1774289400"},{"volume":"642","open":"4316.5","close":"4317.5","value":"4317.5","low":"4316","high":"4318","ts":"1774289700"},{"volume":"435","open":"4315.5","close":"4311.5","value":"4311.5","low":"4311.5","high":"4315.5","ts":"1774290000"},{"volume":"15","open":"4312.5","close":"4312.5","value":"4312.5","low":"4312","high":"4312.5","ts":"1774290300"},{"volume":"12","open":"4314.5","close":"4313.5","value":"4313.5","low":"4313.5","high":"4314.5","ts":"1774290600"},{"volume":"34","open":"4312","close":"4312","value":"4312","low":"4311","high":"4312","ts":"1774290900"},{"volume":"75","open":"4314.5","close":"4313","value":"4313","low":"4311.5","high":"4314.5","ts":"1774291200"},{"volume":"106","open":"4314","close":"4314","value":"4314","low":"4314","high":"4315.5","ts":"1774291500"},{"volume":"29","open":"4315","close":"4315","value":"4315","low":"4315","high":"4316","ts":"1774291800"},{"volume":"48","open":"4315","close":"4316","value":"4316","low":"4315","high":"4316","ts":"1774292100"},{"volume":"61","open":"4314","close":"4315","value":"4315","low":"4314","high":"4315","ts":"1774292400"},{"volume":"13","open":"4314","close":"4314","value":"4314","low":"4313.5","high":"4314","ts":"1774292700"},{"volume":"90","open":"4314","close":"4313","value":"4313","low":"4313","high":"4314","ts":"1774293000"},{"volume":"113","open":"4316.5","close":"4317","value":"4317","low":"4316","high":"4317","ts":"1774293300"},{"volume":"23","open":"4315","close":"4315","value":"4315","low":"4314","high":"4315","ts":"1774293600"},{"volume":"82","open":"4314.5","close":"4315","value":"4315","low":"4314","high":"4315","ts":"1774293900"},{"volume":"95","open":"4315.5","close":"4314.5","value":"4314.5","low":"4314.5","high":"4315.5","ts":"1774294200"},{"volume":"37","open":"4311.5","close":"4313","value":"4313","low":"4311","high":"4313.5","ts":"1774294500"},{"volume":"1358","open":"4313","close":"4310","value":"4310","low":"4310","high":"4313","ts":"1774294800"},{"volume":"137","open":"4308","close":"4308","value":"4308","low":"4307.5","high":"4308","ts":"1774295100"},{"volume":"177","open":"4309.5","close":"4309.5","value":"4309.5","low":"4307","high":"4309.5","ts":"1774295400"},{"volume":"49","open":"4309","close":"4311","value":"4311","low":"4308.5","high":"4311","ts":"1774295700"},{"volume":"59","open":"4311","close":"4311","value":"4311","low":"4310","high":"4311","ts":"1774296000"},{"volume":"12192","open":"4309.5","close":"4298","value":"4298","low":"4292.5","high":"4309.5","ts":"1774296300"},{"volume":"268","open":"4297","close":"4299","value":"4299","low":"4295","high":"4299","ts":"1774296600"},{"volume":"753","open":"4300.5","close":"4298","value":"4298","low":"4298","high":"4301","ts":"1774296900"},{"volume":"41","open":"4300","close":"4299.5","value":"4299.5","low":"4299","high":"4300","ts":"1774297200"},{"volume":"476","open":"4295.5","close":"4294","value":"4294","low":"4294","high":"4295.5","ts":"1774297500"},{"volume":"97","open":"4294.5","close":"4294","value":"4294","low":"4294","high":"4294.5","ts":"1774297800"},{"volume":"30","open":"4294.5","close":"4294.5","value":"4294.5","low":"4293","high":"4294.5","ts":"1774298100"},{"volume":"135","open":"4293","close":"4294","value":"4294","low":"4293","high":"4294.5","ts":"1774298400"},{"volume":"1151","open":"4296","close":"4295","value":"4295","low":"4290","high":"4296.5","ts":"1774298700"},{"volume":"289","open":"4306.5","close":"4306.5","value":"4306.5","low":"4306.5","high":"4306.5","ts":"1774324500"},{"volume":"132","open":"4305.5","close":"4307","value":"4307","low":"4304.5","high":"4307.5","ts":"1774324800"},{"volume":"58","open":"4308","close":"4310","value":"4310","low":"4308","high":"4310","ts":"1774325100"},{"volume":"85","open":"4309.5","close":"4310.5","value":"4310.5","low":"4309.5","high":"4310.5","ts":"1774325400"},{"volume":"64","open":"4312.5","close":"4312","value":"4312","low":"4310","high":"4313","ts":"1774325700"},{"volume":"10","open":"4311","close":"4311","value":"4311","low":"4311","high":"4311","ts":"1774326000"},{"volume":"28","open":"4309","close":"4309","value":"4309","low":"4309","high":"4310.5","ts":"1774326300"},{"volume":"36","open":"4312.5","close":"4311.5","value":"4311.5","low":"4311.5","high":"4312.5","ts":"1774326600"},{"volume":"55","open":"4312","close":"4312.5","value":"4312.5","low":"4310.5","high":"4312.5","ts":"1774326900"},{"volume":"331","open":"4313","close":"4313","value":"4313","low":"4312.5","high":"4313","ts":"1774327200"},{"volume":"32","open":"4312","close":"4311.5","value":"4311.5","low":"4311.5","high":"4312","ts":"1774327500"},{"volume":"108","open":"4311","close":"4312.5","value":"4312.5","low":"4311","high":"4312.5","ts":"1774327800"},{"volume":"24","open":"4312","close":"4312.5","value":"4312.5","low":"4311","high":"4312.5","ts":"1774328100"},{"volume":"37","open":"4313.5","close":"4313","value":"4313","low":"4313","high":"4313.5","ts":"1774328400"},{"volume":"256","open":"4317","close":"4318","value":"4318","low":"4317","high":"4318","ts":"1774328700"},{"volume":"35","open":"4319","close":"4318.5","value":"4318.5","low":"4318.5","high":"4319","ts":"1774329000"},{"volume":"24","open":"4319","close":"4319","value":"4319","low":"4319","high":"4319","ts":"1774329300"},{"volume":"167","open":"4318.5","close":"4318.5","value":"4318.5","low":"4318.5","high":"4319","ts":"1774329600"},{"volume":"76","open":"4319","close":"4319.5","value":"4319.5","low":"4318.5","high":"4319.5","ts":"1774329900"},{"volume":"32","open":"4318.5","close":"4317.5","value":"4317.5","low":"4317.5","high":"4318.5","ts":"1774330200"},{"volume":"2733","open":"4318","close":"4325.5","value":"4325.5","low":"4318","high":"4326.5","ts":"1774330500"},{"volume":"293","open":"4325.5","close":"4323","value":"4323","low":"4323","high":"4325.5","ts":"1774330800"},{"volume":"69","open":"4323","close":"4322","value":"4322","low":"4322","high":"4323","ts":"1774331100"},{"volume":"9","open":"4321.5","close":"4321.5","value":"4321.5","low":"4321.5","high":"4321.5","ts":"1774331400"},{"volume":"141","open":"4320.5","close":"4321","value":"4321","low":"4320","high":"4321","ts":"1774331700"},{"volume":"116","open":"4318","close":"4317","value":"4317","low":"4316.5","high":"4318","ts":"1774332000"},{"volume":"141","open":"4316.5","close":"4317","value":"4317","low":"4316.5","high":"4317","ts":"1774332300"},{"volume":"181","open":"4313.5","close":"4312","value":"4312","low":"4312","high":"4313.5","ts":"1774332600"},{"volume":"42","open":"4320.5","close":"4321.5","value":"4321.5","low":"4320","high":"4321.5","ts":"1774332900"},{"volume":"649","open":"4329.5","close":"4328.5","value":"4328.5","low":"4328","high":"4330","ts":"1774333200"},{"volume":"89","open":"4328","close":"4328.5","value":"4328.5","low":"4327.5","high":"4328.5","ts":"1774333500"},{"volume":"308","open":"4328","close":"4328","value":"4328","low":"4327","high":"4328.5","ts":"1774333800"},{"volume":"146","open":"4328.5","close":"4329.5","value":"4329.5","low":"4328.5","high":"4329.5","ts":"1774334100"},{"volume":"320","open":"4332.5","close":"4333.5","value":"4333.5","low":"4332","high":"4334","ts":"1774334400"},{"volume":"20","open":"4329","close":"4328","value":"4328","low":"4327.5","high":"4329","ts":"1774334700"},{"volume":"128","open":"4327.5","close":"4325.5","value":"4325.5","low":"4324","high":"4327.5","ts":"1774335000"},{"volume":"30","open":"4328","close":"4328","value":"4328","low":"4327.5","high":"4328","ts":"1774335300"},{"volume":"2641","open":"4332.5","close":"4336","value":"4336","low":"4332","high":"4336.5","ts":"1774335600"},{"volume":"146","open":"4333","close":"4332.5","value":"4332.5","low":"4331.5","high":"4333.5","ts":"1774335900"},{"volume":"522","open":"4332","close":"4331.5","value":"4331.5","low":"4330.5","high":"4332","ts":"1774336200"},{"volume":"659","open":"4330.5","close":"4335","value":"4335","low":"4330.5","high":"4335","ts":"1774336500"},{"volume":"641","open":"4337.5","close":"4338.5","value":"4338.5","low":"4337.5","high":"4338.5","ts":"1774336800"},{"volume":"8343","open":"4336.5","close":"4341","value":"4341","low":"4335.5","high":"4341","ts":"1774337100"},{"volume":"490","open":"4346.5","close":"4347","value":"4347","low":"4345.5","high":"4348","ts":"1774337400"},{"volume":"215","open":"4347","close":"4347.5","value":"4347.5","low":"4346.5","high":"4347.5","ts":"1774337700"},{"volume":"607","open":"4342","close":"4342","value":"4342","low":"4340","high":"4342","ts":"1774338000"},{"volume":"686","open":"4342","close":"4340","value":"4340","low":"4339.5","high":"4342","ts":"1774338300"},{"volume":"1167","open":"4337","close":"4339","value":"4339","low":"4335","high":"4340.5","ts":"1774338600"},{"volume":"1183","open":"4337","close":"4338.5","value":"4338.5","low":"4337","high":"4339","ts":"1774338900"},{"volume":"2840","open":"4336.5","close":"4341.5","value":"4341.5","low":"4336","high":"4342","ts":"1774339200"},{"volume":"4405","open":"4336.5","close":"4328.5","value":"4328.5","low":"4327","high":"4336.5","ts":"1774339500"},{"volume":"164","open":"4330.5","close":"4330.5","value":"4330.5","low":"4330","high":"4330.5","ts":"1774339800"},{"volume":"736","open":"4330.5","close":"4330","value":"4330","low":"4328.5","high":"4331","ts":"1774340100"},{"volume":"2318","open":"4334.5","close":"4336.5","value":"4336.5","low":"4334","high":"4337.5","ts":"1774340400"},{"volume":"794","open":"4331.5","close":"4328.5","value":"4328.5","low":"4327.5","high":"4331.5","ts":"1774340700"},{"volume":"1388","open":"4330","close":"4330","value":"4330","low":"4327","high":"4331.5","ts":"1774341000"},{"volume":"1017","open":"4332","close":"4330","value":"4330","low":"4328","high":"4332","ts":"1774341300"},{"volume":"2621","open":"4334","close":"4338.5","value":"4338.5","low":"4333.5","high":"4339","ts":"1774341600"},{"volume":"472","open":"4342","close":"4340.5","value":"4340.5","low":"4340.5","high":"4343.5","ts":"1774341900"},{"volume":"1498","open":"4337.5","close":"4337.5","value":"4337.5","low":"4337.5","high":"4339","ts":"1774342200"},{"volume":"314","open":"4342","close":"4342.5","value":"4342.5","low":"4342","high":"4343","ts":"1774342500"},{"volume":"1526","open":"4345","close":"4344","value":"4344","low":"4344","high":"4346.5","ts":"1774342800"},{"volume":"612","open":"4343.5","close":"4343","value":"4343","low":"4342.5","high":"4344.5","ts":"1774343100"},{"volume":"2098","open":"4336.5","close":"4335","value":"4335","low":"4329.5","high":"4336.5","ts":"1774343400"},{"volume":"360","open":"4339","close":"4337.5","value":"4337.5","low":"4337","high":"4339","ts":"1774343700"},{"volume":"360","open":"4341","close":"4342.5","value":"4342.5","low":"4341","high":"4343","ts":"1774344000"},{"volume":"23","open":"4339","close":"4338","value":"4338","low":"4338","high":"4339","ts":"1774344300"},{"volume":"1209","open":"4334.5","close":"4334","value":"4334","low":"4331","high":"4334.5","ts":"1774344600"},{"volume":"225","open":"4334","close":"4333.5","value":"4333.5","low":"4332.5","high":"4334","ts":"1774344900"},{"volume":"1459","open":"4333","close":"4333","value":"4333","low":"4331","high":"4334.5","ts":"1774345200"},{"volume":"110","open":"4327.5","close":"4330","value":"4330","low":"4327","high":"4330","ts":"1774345500"},{"volume":"257","open":"4321","close":"4321","value":"4321","low":"4321","high":"4323.5","ts":"1774345800"},{"volume":"395","open":"4316.5","close":"4316","value":"4316","low":"4316","high":"4319","ts":"1774346100"},{"volume":"886","open":"4316.5","close":"4316","value":"4316","low":"4316","high":"4318","ts":"1774346400"},{"volume":"845","open":"4318.5","close":"4319","value":"4319","low":"4318.5","high":"4320","ts":"1774346700"},{"volume":"804","open":"4311.5","close":"4313.5","value":"4313.5","low":"4311","high":"4313.5","ts":"1774347000"},{"volume":"559","open":"4313","close":"4312.5","value":"4312.5","low":"4311.5","high":"4314.5","ts":"1774347300"},{"volume":"453","open":"4307","close":"4307.5","value":"4307.5","low":"4306.5","high":"4308","ts":"1774347600"},{"volume":"396","open":"4308","close":"4308","value":"4308","low":"4308","high":"4310.5","ts":"1774347900"},{"volume":"355","open":"4308.5","close":"4306","value":"4306","low":"4306","high":"4308.5","ts":"1774348200"},{"volume":"687","open":"4309","close":"4308","value":"4308","low":"4306.5","high":"4310.5","ts":"1774348500"},{"volume":"2650","open":"4306.5","close":"4308.5","value":"4308.5","low":"4306","high":"4311.5","ts":"1774348800"},{"volume":"666","open":"4308","close":"4308","value":"4308","low":"4307","high":"4308.5","ts":"1774349100"},{"volume":"574","open":"4311.5","close":"4310.5","value":"4310.5","low":"4310.5","high":"4312","ts":"1774349400"},{"volume":"668","open":"4316.5","close":"4317","value":"4317","low":"4316.5","high":"4317.5","ts":"1774349700"},{"volume":"162","open":"4314.5","close":"4314","value":"4314","low":"4313","high":"4314.5","ts":"1774350000"},{"volume":"722","open":"4308.5","close":"4308","value":"4308","low":"4307.5","high":"4309","ts":"1774350300"},{"volume":"419","open":"4310","close":"4308","value":"4308","low":"4308","high":"4310.5","ts":"1774350600"},{"volume":"332","open":"4305","close":"4307.5","value":"4307.5","low":"4305","high":"4307.5","ts":"1774350900"},{"volume":"700","open":"4311.5","close":"4309.5","value":"4309.5","low":"4309.5","high":"4312.5","ts":"1774351200"},{"volume":"353","open":"4308.5","close":"4308.5","value":"4308.5","low":"4308","high":"4309.5","ts":"1774351500"},{"volume":"1256","open":"4305","close":"4305","value":"4305","low":"4305","high":"4305.5","ts":"1774351800"},{"volume":"461","open":"4306","close":"4306","value":"4306","low":"4304.5","high":"4306.5","ts":"1774352100"},{"volume":"267","open":"4305","close":"4303","value":"4303","low":"4303","high":"4305","ts":"1774352400"},{"volume":"598","open":"4304","close":"4303","value":"4303","low":"4302.5","high":"4304","ts":"1774352700"},{"volume":"928","open":"4305","close":"4308","value":"4308","low":"4303.5","high":"4310","ts":"1774353000"},{"volume":"506","open":"4308","close":"4308","value":"4308","low":"4307","high":"4310","ts":"1774353300"},{"volume":"630","open":"4307.5","close":"4305","value":"4305","low":"4305","high":"4307.5","ts":"1774353600"},{"volume":"1714","open":"4307.5","close":"4307","value":"4307","low":"4305","high":"4307.5","ts":"1774353900"},{"volume":"2746","open":"4306","close":"4305.5","value":"4305.5","low":"4305","high":"4307.5","ts":"1774354200"},{"volume":"2288","open":"4306","close":"4304.5","value":"4304.5","low":"4304","high":"4306","ts":"1774354500"},{"volume":"827","open":"4304","close":"4304.5","value":"4304.5","low":"4303.5","high":"4304.5","ts":"1774354800"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"531","open":"4533","close":"4533","value":"4533","low":"4532.5","high":"4534","ts":"1773748800"},{"volume":"75","open":"4531.5","close":"4530","value":"4530","low":"4530","high":"4532","ts":"1773752400"},{"volume":"3825","open":"4517","close":"4517","value":"4517","low":"4511","high":"4519","ts":"1773756000"},{"volume":"200","open":"4514.5","close":"4514.5","value":"4514.5","low":"4514.5","high":"4514.5","ts":"1773759600"},{"volume":"12","open":"4512.5","close":"4512.5","value":"4512.5","low":"4511","high":"4512.5","ts":"1773763200"},{"volume":"138","open":"4520","close":"4520","value":"4520","low":"4519.5","high":"4521.5","ts":"1773766800"},{"volume":"7","open":"4518","close":"4517","value":"4517","low":"4517","high":"4518","ts":"1773770400"},{"volume":"68","open":"4514.5","close":"4515.5","value":"4515.5","low":"4514","high":"4515.5","ts":"1773774000"},{"volume":"367","open":"4517.5","close":"4514","value":"4514","low":"4513.5","high":"4519.5","ts":"1773777600"},{"volume":"16","open":"4514.5","close":"4514.5","value":"4514.5","low":"4514.5","high":"4514.5","ts":"1773802800"},{"volume":"7","open":"4528","close":"4528","value":"4528","low":"4528","high":"4528","ts":"1773806400"},{"volume":"41","open":"4532","close":"4531.5","value":"4531.5","low":"4530","high":"4532","ts":"1773810000"},{"volume":"619","open":"4545","close":"4548","value":"4548","low":"4545","high":"4548","ts":"1773813600"},{"volume":"132","open":"4561","close":"4560","value":"4560","low":"4560","high":"4561.5","ts":"1773817200"},{"volume":"57","open":"4552.5","close":"4552","value":"4552","low":"4552","high":"4552.5","ts":"1773820800"},{"volume":"168","open":"4551","close":"4551.5","value":"4551.5","low":"4550","high":"4552","ts":"1773824400"},{"volume":"169","open":"4555","close":"4555.5","value":"4555.5","low":"4555","high":"4556","ts":"1773828000"},{"volume":"212","open":"4538.5","close":"4539","value":"4539","low":"4537.5","high":"4539.5","ts":"1773831600"},{"volume":"2530","open":"4536","close":"4534","value":"4534","low":"4530.5","high":"4537.5","ts":"1773835200"},{"volume":"1030","open":"4501","close":"4502","value":"4502","low":"4500","high":"4502","ts":"1773838800"},{"volume":"156","open":"4498.5","close":"4498.5","value":"4498.5","low":"4498","high":"4498.5","ts":"1773842400"},{"volume":"46","open":"4495","close":"4495","value":"4495","low":"4495","high":"4495","ts":"1773846000"},{"volume":"161","open":"4503.5","close":"4503","value":"4503","low":"4503","high":"4503.5","ts":"1773849600"},{"volume":"304","open":"4503.5","close":"4505.5","value":"4505.5","low":"4503.5","high":"4506","ts":"1773853200"},{"volume":"121","open":"4502","close":"4503","value":"4503","low":"4502","high":"4503.5","ts":"1773856800"},{"volume":"126","open":"4500.5","close":"4500.5","value":"4500.5","low":"4500.5","high":"4501","ts":"1773860400"},{"volume":"61","open":"4498.5","close":"4494.5","value":"4494.5","low":"4494.5","high":"4498.5","ts":"1773864000"},{"volume":"98","open":"4495","close":"4495","value":"4495","low":"4495","high":"4495","ts":"1773889200"},{"volume":"8","open":"4507.5","close":"4507.5","value":"4507.5","low":"4507.5","high":"4507.5","ts":"1773892800"},{"volume":"51","open":"4504","close":"4505","value":"4505","low":"4504","high":"4506","ts":"1773896400"},{"volume":"23","open":"4493","close":"4494","value":"4494","low":"4493","high":"4494","ts":"1773900000"},{"volume":"741","open":"4488","close":"4487","value":"4487","low":"4487","high":"4489","ts":"1773903600"},{"volume":"1167","open":"4488","close":"4493","value":"4493","low":"4487.5","high":"4494.5","ts":"1773907200"},{"volume":"3255","open":"4468","close":"4468","value":"4468","low":"4468","high":"4468.5","ts":"1773910800"},{"volume":"207","open":"4492","close":"4491.5","value":"4491.5","low":"4491.5","high":"4493.5","ts":"1773914400"},{"volume":"301","open":"4500.5","close":"4498","value":"4498","low":"4498","high":"4501","ts":"1773918000"},{"volume":"1557","open":"4466","close":"4467.5","value":"4467.5","low":"4466","high":"4469.5","ts":"1773921600"},{"volume":"1173","open":"4456","close":"4456.5","value":"4456.5","low":"4456","high":"4456.5","ts":"1773925200"},{"volume":"1873","open":"4434.5","close":"4436.5","value":"4436.5","low":"4432","high":"4437.5","ts":"1773928800"},{"volume":"248","open":"4435.5","close":"4435.5","value":"4435.5","low":"4435.5","high":"4435.5","ts":"1773932400"},{"volume":"78","open":"4439.5","close":"4441","value":"4441","low":"4439.5","high":"4441.5","ts":"1773936000"},{"volume":"138","open":"4448.5","close":"4448","value":"4448","low":"4448","high":"4449","ts":"1773939600"},{"volume":"30","open":"4457.5","close":"4457","value":"4457","low":"4457","high":"4457.5","ts":"1773943200"},{"volume":"122","open":"4474.5","close":"4475","value":"4475","low":"4474","high":"4475","ts":"1773946800"},{"volume":"35","open":"4459","close":"4460","value":"4460","low":"4459","high":"4460","ts":"1773950400"},{"volume":"53","open":"4470","close":"4470","value":"4470","low":"4470","high":"4470","ts":"1773975600"},{"volume":"2","open":"4467","close":"4466","value":"4466","low":"4466","high":"4467","ts":"1773979200"},{"volume":"37","open":"4455.5","close":"4455","value":"4455","low":"4455","high":"4455.5","ts":"1773982800"},{"volume":"271","open":"4483.5","close":"4483.5","value":"4483.5","low":"4483.5","high":"4485","ts":"1773986400"},{"volume":"313","open":"4488","close":"4488.5","value":"4488.5","low":"4487.5","high":"4489.5","ts":"1773990000"},{"volume":"398","open":"4482","close":"4482.5","value":"4482.5","low":"4481.5","high":"4482.5","ts":"1773993600"},{"volume":"1023","open":"4453","close":"4453","value":"4453","low":"4451.5","high":"4453.5","ts":"1773997200"},{"volume":"321","open":"4443.5","close":"4442.5","value":"4442.5","low":"4442.5","high":"4444","ts":"1774000800"},{"volume":"665","open":"4441.5","close":"4444","value":"4444","low":"4440","high":"4444","ts":"1774004400"},{"volume":"313","open":"4436.5","close":"4436","value":"4436","low":"4436","high":"4438","ts":"1774008000"},{"volume":"331","open":"4414.5","close":"4417","value":"4417","low":"4414.5","high":"4419","ts":"1774011600"},{"volume":"357","open":"4419","close":"4419.5","value":"4419.5","low":"4418","high":"4420","ts":"1774015200"},{"volume":"315","open":"4412","close":"4412","value":"4412","low":"4412","high":"4412","ts":"1774018800"},{"volume":"771","open":"4418","close":"4422.5","value":"4422.5","low":"4417.5","high":"4423","ts":"1774022400"},{"volume":"34","open":"4427","close":"4427.5","value":"4427.5","low":"4426.5","high":"4427.5","ts":"1774026000"},{"volume":"1939","open":"4435","close":"4432.5","value":"4432.5","low":"4432.5","high":"4437.5","ts":"1774029600"},{"volume":"7882","open":"4432.5","close":"4427","value":"4427","low":"4427","high":"4435","ts":"1774033200"},{"volume":"6316","open":"4427.5","close":"4418.5","value":"4418.5","low":"4418","high":"4429.5","ts":"1774036800"},{"volume":"239","open":"4430","close":"4430","value":"4430","low":"4430","high":"4430","ts":"1774234800"},{"volume":"75","open":"4418","close":"4416","value":"4416","low":"4416","high":"4418","ts":"1774238400"},{"volume":"37","open":"4410.5","close":"4410.5","value":"4410.5","low":"4410.5","high":"4411","ts":"1774242000"},{"volume":"902","open":"4417.5","close":"4420","value":"4420","low":"4417","high":"4420","ts":"1774245600"},{"volume":"1715","open":"4389","close":"4385.5","value":"4385.5","low":"4385","high":"4389","ts":"1774249200"},{"volume":"420","open":"4358","close":"4359","value":"4359","low":"4357","high":"4359.5","ts":"1774252800"},{"volume":"827","open":"4312","close":"4316.5","value":"4316.5","low":"4312","high":"4316.5","ts":"1774256400"},{"volume":"1759","open":"4317.5","close":"4312.5","value":"4312.5","low":"4312","high":"4318.5","ts":"1774260000"},{"volume":"2051","open":"4323","close":"4325.5","value":"4325.5","low":"4322","high":"4327.5","ts":"1774263600"},{"volume":"717","open":"4326.5","close":"4324.5","value":"4324.5","low":"4323","high":"4328","ts":"1774267200"},{"volume":"2133","open":"4309.5","close":"4307","value":"4307","low":"4307","high":"4311","ts":"1774270800"},{"volume":"618","open":"4304","close":"4306","value":"4306","low":"4303.5","high":"4306","ts":"1774274400"},{"volume":"4","open":"4312.5","close":"4312.5","value":"4312.5","low":"4312.5","high":"4312.5","ts":"1774278000"},{"volume":"19","open":"4314","close":"4315","value":"4315","low":"4314","high":"4315.5","ts":"1774281600"},{"volume":"135","open":"4314.5","close":"4314","value":"4314","low":"4313.5","high":"4315","ts":"1774285200"},{"volume":"48","open":"4315","close":"4316","value":"4316","low":"4315","high":"4316","ts":"1774288800"},{"volume":"49","open":"4309","close":"4311","value":"4311","low":"4308.5","high":"4311","ts":"1774292400"},{"volume":"1151","open":"4296","close":"4295","value":"4295","low":"4290","high":"4296.5","ts":"1774296000"},{"volume":"289","open":"4306.5","close":"4306.5","value":"4306.5","low":"4306.5","high":"4306.5","ts":"1774321200"},{"volume":"24","open":"4312","close":"4312.5","value":"4312.5","low":"4311","high":"4312.5","ts":"1774324800"},{"volume":"141","open":"4320.5","close":"4321","value":"4321","low":"4320","high":"4321","ts":"1774328400"},{"volume":"30","open":"4328","close":"4328","value":"4328","low":"4327.5","high":"4328","ts":"1774332000"},{"volume":"1183","open":"4337","close":"4338.5","value":"4338.5","low":"4337","high":"4339","ts":"1774335600"},{"volume":"314","open":"4342","close":"4342.5","value":"4342.5","low":"4342","high":"4343","ts":"1774339200"},{"volume":"395","open":"4316.5","close":"4316","value":"4316","low":"4316","high":"4319","ts":"1774342800"},{"volume":"32287","open":"4311.5","close":"4317","value":"4317","low":"4304","high":"4317.5","ts":"1774346400"},{"volume":"40389","open":"4316.5","close":"4308","value":"4308","low":"4302","high":"4318","ts":"1774350000"},{"volume":"11077","open":"4307","close":"4304.5","value":"4304.5","low":"4303.5","high":"4310.5","ts":"1774353600"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"21449","open":"4790","close":"4801","value":"4801","low":"4785","high":"4812.5","ts":"1771621200"},{"volume":"15867","open":"4800","close":"4799.5","value":"4799.5","low":"4792","high":"4808.5","ts":"1771707600"},{"volume":"16125","open":"4797","close":"4803.5","value":"4803.5","low":"4791","high":"4807","ts":"1771794000"},{"volume":"512026","open":"4804","close":"4806","value":"4806","low":"4755","high":"4829.5","ts":"1771880400"},{"volume":"271070","open":"4807","close":"4810.5","value":"4810.5","low":"4788","high":"4825","ts":"1771966800"},{"volume":"385330","open":"4805.5","close":"4811.5","value":"4811.5","low":"4795","high":"4846","ts":"1772053200"},{"volume":"325770","open":"4810","close":"4796","value":"4796","low":"4772","high":"4827","ts":"1772139600"},{"volume":"139188","open":"4796","close":"4749.5","value":"4749.5","low":"4730","high":"4807.5","ts":"1772226000"},{"volume":"53247","open":"4749.5","close":"4744.5","value":"4744.5","low":"4733.5","high":"4777.5","ts":"1772312400"},{"volume":"1139206","open":"4745","close":"4658","value":"4658","low":"4645.5","high":"4760","ts":"1772398800"},{"volume":"941597","open":"4658","close":"4557.5","value":"4557.5","low":"4527","high":"4679.5","ts":"1772485200"},{"volume":"619084","open":"4557.5","close":"4564","value":"4564","low":"4525","high":"4619.5","ts":"1772571600"},{"volume":"451990","open":"4574.5","close":"4552","value":"4552","low":"4536.5","high":"4612","ts":"1772658000"},{"volume":"502655","open":"4552.5","close":"4526.5","value":"4526.5","low":"4500","high":"4570","ts":"1772744400"},{"volume":"633743","open":"4522","close":"4637","value":"4637","low":"4451","high":"4660","ts":"1773003600"},{"volume":"861259","open":"4638.5","close":"4578.5","value":"4578.5","low":"4540.5","high":"4676","ts":"1773090000"},{"volume":"550139","open":"4583","close":"4524","value":"4524","low":"4501","high":"4583","ts":"1773176400"},{"volume":"348340","open":"4523","close":"4507","value":"4507","low":"4502","high":"4555.5","ts":"1773262800"},{"volume":"582923","open":"4505","close":"4503.5","value":"4503.5","low":"4485","high":"4554.5","ts":"1773349200"},{"volume":"34762","open":"4507","close":"4511","value":"4511","low":"4502.5","high":"4513.5","ts":"1773435600"},{"volume":"27875","open":"4514","close":"4521.5","value":"4521.5","low":"4506","high":"4522.5","ts":"1773522000"},{"volume":"413086","open":"4521.5","close":"4487","value":"4487","low":"4473","high":"4534.5","ts":"1773608400"},{"volume":"380412","open":"4487","close":"4514","value":"4514","low":"4458.5","high":"4538.5","ts":"1773694800"},{"volume":"681325","open":"4514.5","close":"4494.5","value":"4494.5","low":"4490","high":"4574","ts":"1773781200"},{"volume":"832261","open":"4495","close":"4460","value":"4460","low":"4427.5","high":"4518.5","ts":"1773867600"},{"volume":"518041","open":"4470","close":"4418.5","value":"4418.5","low":"4412","high":"4495","ts":"1773954000"},{"volume":"1110554","open":"4430","close":"4295","value":"4295","low":"4290","high":"4430","ts":"1774213200"},{"volume":"349160","open":"4306.5","close":"4304.5","value":"4304.5","low":"4300","high":"4351.5","ts":"1774299600"}]},{"range":"year","tabText":"Год","data":[{"volume":"416112","open":"4644.5","close":"4584.5","value":"4584.5","low":"4555.5","high":"4645","ts":"1742763600"},{"volume":"509474","open":"4576","close":"4646.5","value":"4646.5","low":"4541","high":"4660","ts":"1742850000"},{"volume":"431715","open":"4652","close":"4567.5","value":"4567.5","low":"4550.5","high":"4674","ts":"1742936400"},{"volume":"719266","open":"4564","close":"4446","value":"4446","low":"4422.5","high":"4574.5","ts":"1743022800"},{"volume":"1050659","open":"4444","close":"4357","value":"4357","low":"4324.5","high":"4470","ts":"1743109200"},{"volume":"51362","open":"4356","close":"4293","value":"4293","low":"4291.5","high":"4357","ts":"1743195600"},{"volume":"44038","open":"4292","close":"4291.5","value":"4291.5","low":"4291.5","high":"4323","ts":"1743282000"},{"volume":"981066","open":"4250","close":"4476","value":"4476","low":"4226","high":"4520","ts":"1743368400"},{"volume":"757248","open":"4482.5","close":"4355.5","value":"4355.5","low":"4345","high":"4540","ts":"1743454800"},{"volume":"737581","open":"4348","close":"4409","value":"4409","low":"4343.5","high":"4435","ts":"1743541200"},{"volume":"859790","open":"4416","close":"4291","value":"4291","low":"4211","high":"4434","ts":"1743627600"},{"volume":"1439457","open":"4295","close":"4088","value":"4088","low":"4067","high":"4313","ts":"1743714000"},{"volume":"135683","open":"4075","close":"4100","value":"4100","low":"4006.5","high":"4118","ts":"1743800400"},{"volume":"88213","open":"4081.5","close":"4189","value":"4189","low":"4080.5","high":"4190","ts":"1743886800"},{"volume":"2644821","open":"4110","close":"4069","value":"4069","low":"3901","high":"4368","ts":"1743973200"},{"volume":"1102042","open":"4100","close":"3969.5","value":"3969.5","low":"3925","high":"4143","ts":"1744059600"},{"volume":"2062061","open":"3966","close":"4121","value":"4121","low":"3770","high":"4130","ts":"1744146000"},{"volume":"920259","open":"4144","close":"4064.5","value":"4064.5","low":"4022.5","high":"4144","ts":"1744232400"},{"volume":"1139637","open":"4064.5","close":"4176","value":"4176","low":"4064.5","high":"4224","ts":"1744318800"},{"volume":"77924","open":"4180","close":"4223","value":"4223","low":"4180","high":"4228","ts":"1744405200"},{"volume":"123053","open":"4242","close":"4286","value":"4286","low":"4229","high":"4294","ts":"1744491600"},{"volume":"550171","open":"4270","close":"4119.5","value":"4119.5","low":"4091.5","high":"4271","ts":"1744578000"},{"volume":"382299","open":"4135.5","close":"4193","value":"4193","low":"4111","high":"4199.5","ts":"1744664400"},{"volume":"573841","open":"4185.5","close":"4229.5","value":"4229.5","low":"4132","high":"4285","ts":"1744750800"},{"volume":"815600","open":"4232","close":"4252.5","value":"4252.5","low":"4140.5","high":"4280","ts":"1744837200"},{"volume":"747113","open":"4201","close":"4200","value":"4200","low":"4150","high":"4235","ts":"1744923600"},{"volume":"49944","open":"4320","close":"4313.5","value":"4313.5","low":"4299","high":"4322","ts":"1745182800"},{"volume":"627568","open":"4314.5","close":"4362.5","value":"4362.5","low":"4302","high":"4403.5","ts":"1745269200"},{"volume":"1089422","open":"4362.5","close":"4285","value":"4285","low":"4182","high":"4382","ts":"1745355600"},{"volume":"584746","open":"4298","close":"4293","value":"4293","low":"4245","high":"4372.5","ts":"1745442000"},{"volume":"759538","open":"4300.5","close":"4371.5","value":"4371.5","low":"4294","high":"4374","ts":"1745528400"},{"volume":"847387","open":"4323","close":"4283","value":"4283","low":"4237","high":"4358","ts":"1745787600"},{"volume":"539008","open":"4283","close":"4155","value":"4155","low":"4131.5","high":"4316.5","ts":"1745874000"},{"volume":"712617","open":"4155","close":"4106","value":"4106","low":"3993","high":"4211","ts":"1745960400"},{"volume":"561535","open":"4108","close":"3905.5","value":"3905.5","low":"3900","high":"4113","ts":"1746133200"},{"volume":"61146","open":"3940","close":"3940.5","value":"3940.5","low":"3909","high":"3960","ts":"1746219600"},{"volume":"50717","open":"3945","close":"3948.5","value":"3948.5","low":"3940","high":"3976","ts":"1746306000"},{"volume":"616908","open":"3954","close":"3860","value":"3860","low":"3814","high":"3975","ts":"1746392400"},{"volume":"787755","open":"3860","close":"4013","value":"4013","low":"3817","high":"4065.5","ts":"1746478800"},{"volume":"726922","open":"4014","close":"3991","value":"3991","low":"3961","high":"4092","ts":"1746565200"},{"volume":"234721","open":"3986.5","close":"3993.5","value":"3993.5","low":"3986.5","high":"4058.5","ts":"1746651600"},{"volume":"27073","open":"4008.5","close":"3997","value":"3997","low":"3993.5","high":"4012","ts":"1746824400"},{"volume":"94491","open":"4075","close":"4060","value":"4060","low":"4041.5","high":"4093.5","ts":"1746910800"},{"volume":"746833","open":"4085","close":"4153.5","value":"4153.5","low":"4080.5","high":"4190","ts":"1746997200"},{"volume":"418985","open":"4166","close":"4114.5","value":"4114.5","low":"4072.5","high":"4180.5","ts":"1747083600"},{"volume":"364030","open":"4115","close":"4021","value":"4021","low":"4021","high":"4154","ts":"1747170000"},{"volume":"897246","open":"4020.5","close":"3989.5","value":"3989.5","low":"3924","high":"4060.5","ts":"1747256400"},{"volume":"738796","open":"3998","close":"4022","value":"4022","low":"3910","high":"4069.5","ts":"1747342800"},{"volume":"75066","open":"4022","close":"4095","value":"4095","low":"4022","high":"4107","ts":"1747429200"},{"volume":"52172","open":"4109.5","close":"4106","value":"4106","low":"4083","high":"4128","ts":"1747515600"},{"volume":"566206","open":"4107","close":"4054","value":"4054","low":"4032.5","high":"4115.5","ts":"1747602000"},{"volume":"319036","open":"4056","close":"4040.5","value":"4040.5","low":"4021","high":"4091","ts":"1747688400"},{"volume":"308142","open":"4042","close":"3990.5","value":"3990.5","low":"3971","high":"4050","ts":"1747774800"},{"volume":"773529","open":"3980.5","close":"4024","value":"4024","low":"3925","high":"4089","ts":"1747861200"},{"volume":"335528","open":"4029.5","close":"4009.5","value":"4009.5","low":"3996","high":"4048","ts":"1747947600"},{"volume":"505249","open":"4004","close":"3917","value":"3917","low":"3886","high":"4024","ts":"1748206800"},{"volume":"694981","open":"3917","close":"3992.5","value":"3992.5","low":"3855","high":"4024","ts":"1748293200"},{"volume":"1192435","open":"3998","close":"4165","value":"4165","low":"3995","high":"4176","ts":"1748379600"},{"volume":"483095","open":"4165","close":"4117","value":"4117","low":"4105","high":"4180","ts":"1748466000"},{"volume":"678718","open":"4119.5","close":"4172","value":"4172","low":"4105","high":"4207.5","ts":"1748552400"},{"volume":"17869","open":"4168.5","close":"4165","value":"4165","low":"4162.5","high":"4189","ts":"1748638800"},{"volume":"170225","open":"4159","close":"4062.5","value":"4062.5","low":"4060","high":"4159","ts":"1748725200"},{"volume":"757942","open":"4070","close":"4145","value":"4145","low":"4070","high":"4177","ts":"1748811600"},{"volume":"907362","open":"4152","close":"4232","value":"4232","low":"4145.5","high":"4240","ts":"1748898000"},{"volume":"885939","open":"4237","close":"4200","value":"4200","low":"4174","high":"4266","ts":"1748984400"},{"volume":"596445","open":"4214","close":"4282","value":"4282","low":"4205.5","high":"4296","ts":"1749070800"},{"volume":"1269651","open":"4284","close":"4169","value":"4169","low":"4161","high":"4350","ts":"1749157200"},{"volume":"12630","open":"4189","close":"4194","value":"4194","low":"4170","high":"4195","ts":"1749243600"},{"volume":"22234","open":"4194","close":"4165.5","value":"4165.5","low":"4152.5","high":"4198","ts":"1749330000"},{"volume":"632147","open":"4166","close":"4073","value":"4073","low":"4050","high":"4186","ts":"1749416400"},{"volume":"885687","open":"4085","close":"3979","value":"3979","low":"3963","high":"4096","ts":"1749502800"},{"volume":"716225","open":"3995","close":"3997.5","value":"3997.5","low":"3944","high":"4043","ts":"1749589200"},{"volume":"253552","open":"4020","close":"3980","value":"3980","low":"3975","high":"4035","ts":"1749762000"},{"volume":"23701","open":"3988","close":"3995","value":"3995","low":"3988","high":"4009","ts":"1749848400"},{"volume":"27260","open":"3999","close":"4005","value":"4005","low":"3984.5","high":"4008.5","ts":"1749934800"},{"volume":"568013","open":"4010","close":"3988","value":"3988","low":"3962","high":"4049.5","ts":"1750021200"},{"volume":"687738","open":"4003","close":"4072","value":"4072","low":"3984","high":"4085","ts":"1750107600"},{"volume":"543538","open":"4082","close":"4038.5","value":"4038.5","low":"4036.5","high":"4109","ts":"1750194000"},{"volume":"587198","open":"4042","close":"4053","value":"4053","low":"4030","high":"4080","ts":"1750280400"},{"volume":"471366","open":"4061","close":"4045.5","value":"4045.5","low":"4030","high":"4088.5","ts":"1750366800"},{"volume":"513993","open":"4045.5","close":"4007.5","value":"4007.5","low":"3994","high":"4062","ts":"1750626000"},{"volume":"747576","open":"4008","close":"4106","value":"4106","low":"3986","high":"4118","ts":"1750712400"},{"volume":"895716","open":"4109.5","close":"4145","value":"4145","low":"4080","high":"4186","ts":"1750798800"},{"volume":"357434","open":"4146.5","close":"4135.5","value":"4135.5","low":"4106","high":"4171","ts":"1750885200"},{"volume":"348108","open":"4145.5","close":"4175","value":"4175","low":"4125","high":"4182.5","ts":"1750971600"},{"volume":"14969","open":"4178","close":"4173","value":"4173","low":"4169","high":"4185","ts":"1751058000"},{"volume":"29052","open":"4173","close":"4169","value":"4169","low":"4166","high":"4188.5","ts":"1751144400"},{"volume":"553927","open":"4176","close":"4167","value":"4167","low":"4133.5","high":"4190","ts":"1751230800"},{"volume":"739162","open":"4175","close":"4168.5","value":"4168.5","low":"4150","high":"4210","ts":"1751317200"},{"volume":"590040","open":"4169","close":"4131","value":"4131","low":"4105.5","high":"4177.5","ts":"1751403600"},{"volume":"601380","open":"4132","close":"4121.5","value":"4121.5","low":"4108.5","high":"4197.5","ts":"1751490000"},{"volume":"537604","open":"4121","close":"4088.5","value":"4088.5","low":"4076.5","high":"4155","ts":"1751576400"},{"volume":"12087","open":"4097.5","close":"4083.5","value":"4083.5","low":"4082","high":"4105.5","ts":"1751662800"},{"volume":"11328","open":"4084","close":"4079","value":"4079","low":"4071.5","high":"4088.5","ts":"1751749200"},{"volume":"359695","open":"4088.5","close":"4060","value":"4060","low":"4056","high":"4120.5","ts":"1751835600"},{"volume":"851550","open":"4074","close":"4090.5","value":"4090.5","low":"4037","high":"4139","ts":"1751922000"},{"volume":"878826","open":"4090","close":"4161.5","value":"4161.5","low":"4068","high":"4185","ts":"1752008400"},{"volume":"349556","open":"4168","close":"4167.5","value":"4167.5","low":"4121","high":"4188","ts":"1752094800"},{"volume":"886521","open":"4169.5","close":"3993","value":"3993","low":"3980","high":"4169.5","ts":"1752181200"},{"volume":"21683","open":"3993","close":"3995","value":"3995","low":"3990","high":"4013.5","ts":"1752267600"},{"volume":"24117","open":"4000","close":"3993.5","value":"3993.5","low":"3983","high":"4012","ts":"1752354000"},{"volume":"1129496","open":"3993","close":"4143","value":"4143","low":"3955.5","high":"4160","ts":"1752440400"},{"volume":"1061188","open":"4143","close":"4242","value":"4242","low":"4122.5","high":"4277.5","ts":"1752526800"},{"volume":"780693","open":"4243","close":"4329.5","value":"4329.5","low":"4243","high":"4340.5","ts":"1752613200"},{"volume":"745777","open":"4338","close":"4259","value":"4259","low":"4242","high":"4370.5","ts":"1752699600"},{"volume":"1073505","open":"4255","close":"4401","value":"4401","low":"4250.5","high":"4418","ts":"1752786000"},{"volume":"71383","open":"4401","close":"4418","value":"4418","low":"4401","high":"4448","ts":"1752872400"},{"volume":"26702","open":"4440","close":"4415.5","value":"4415.5","low":"4402.5","high":"4440","ts":"1752958800"},{"volume":"631895","open":"4415.5","close":"4395.5","value":"4395.5","low":"4380","high":"4448","ts":"1753045200"},{"volume":"502672","open":"4395","close":"4388","value":"4388","low":"4337","high":"4430","ts":"1753131600"},{"volume":"775039","open":"4377","close":"4372.5","value":"4372.5","low":"4337","high":"4442.5","ts":"1753218000"},{"volume":"546153","open":"4383.5","close":"4300","value":"4300","low":"4284.5","high":"4399","ts":"1753304400"},{"volume":"1170926","open":"4297.5","close":"4247","value":"4247","low":"4227.5","high":"4346.5","ts":"1753390800"},{"volume":"31014","open":"4259.5","close":"4269","value":"4269","low":"4250","high":"4271","ts":"1753477200"},{"volume":"22075","open":"4268","close":"4263","value":"4263","low":"4254.5","high":"4270","ts":"1753563600"},{"volume":"1271246","open":"4263.5","close":"4185","value":"4185","low":"4127","high":"4316","ts":"1753650000"},{"volume":"837039","open":"4185","close":"4154.5","value":"4154.5","low":"4130","high":"4236","ts":"1753736400"},{"volume":"481626","open":"4160","close":"4159","value":"4159","low":"4136","high":"4193","ts":"1753822800"},{"volume":"443939","open":"4165","close":"4181","value":"4181","low":"4152","high":"4213.5","ts":"1753909200"},{"volume":"837282","open":"4182.5","close":"4123.5","value":"4123.5","low":"4074.5","high":"4220","ts":"1753995600"},{"volume":"419163","open":"4131","close":"4178.5","value":"4178.5","low":"4121","high":"4182","ts":"1754254800"},{"volume":"531706","open":"4187.5","close":"4190","value":"4190","low":"4164","high":"4209","ts":"1754341200"},{"volume":"1168182","open":"4200","close":"4274","value":"4274","low":"4158","high":"4350","ts":"1754427600"},{"volume":"1259551","open":"4297.5","close":"4370","value":"4370","low":"4263","high":"4417.5","ts":"1754514000"},{"volume":"590007","open":"4377","close":"4418.5","value":"4418.5","low":"4313.5","high":"4420","ts":"1754600400"},{"volume":"873356","open":"4425.5","close":"4405","value":"4405","low":"4378.5","high":"4459","ts":"1754859600"},{"volume":"467519","open":"4405","close":"4394","value":"4394","low":"4350","high":"4430","ts":"1754946000"},{"volume":"410565","open":"4409","close":"4336","value":"4336","low":"4325","high":"4438","ts":"1755032400"},{"volume":"669147","open":"4352.5","close":"4374.5","value":"4374.5","low":"4316","high":"4407","ts":"1755118800"},{"volume":"486636","open":"4380","close":"4410","value":"4410","low":"4359","high":"4420","ts":"1755205200"},{"volume":"90284","open":"4364","close":"4355.5","value":"4355.5","low":"4277","high":"4364","ts":"1755291600"},{"volume":"16544","open":"4355.5","close":"4342","value":"4342","low":"4338","high":"4369.5","ts":"1755378000"},{"volume":"1131939","open":"4345","close":"4506","value":"4506","low":"4325.5","high":"4509.5","ts":"1755464400"},{"volume":"706008","open":"4507","close":"4438.5","value":"4438.5","low":"4407.5","high":"4525.5","ts":"1755550800"},{"volume":"423479","open":"4438.5","close":"4380.5","value":"4380.5","low":"4362.5","high":"4464","ts":"1755637200"},{"volume":"632512","open":"4380.5","close":"4290","value":"4290","low":"4281","high":"4416","ts":"1755723600"},{"volume":"469457","open":"4299.5","close":"4342","value":"4342","low":"4265","high":"4359","ts":"1755810000"},{"volume":"18250","open":"4342","close":"4346","value":"4346","low":"4342","high":"4356","ts":"1755896400"},{"volume":"16158","open":"4345","close":"4336","value":"4336","low":"4325","high":"4349.5","ts":"1755982800"},{"volume":"384595","open":"4342","close":"4343.5","value":"4343.5","low":"4280","high":"4367.5","ts":"1756069200"},{"volume":"265780","open":"4344","close":"4377","value":"4377","low":"4343.5","high":"4398","ts":"1756155600"},{"volume":"30762","open":"4357","close":"4343","value":"4343","low":"4334","high":"4358.5","ts":"1756242000"},{"volume":"338192","open":"4343","close":"4309","value":"4309","low":"4283.5","high":"4354","ts":"1756328400"},{"volume":"339398","open":"4311","close":"4282.5","value":"4282.5","low":"4275.5","high":"4333","ts":"1756414800"},{"volume":"20113","open":"4293.5","close":"4280.5","value":"4280.5","low":"4280","high":"4299","ts":"1756501200"},{"volume":"19746","open":"4287","close":"4296","value":"4296","low":"4285","high":"4305","ts":"1756587600"},{"volume":"329110","open":"4298","close":"4282.5","value":"4282.5","low":"4275","high":"4329.5","ts":"1756674000"},{"volume":"428999","open":"4285","close":"4288","value":"4288","low":"4255","high":"4309","ts":"1756760400"},{"volume":"316335","open":"4290","close":"4290","value":"4290","low":"4244","high":"4322","ts":"1756846800"},{"volume":"302791","open":"4296.5","close":"4299.5","value":"4299.5","low":"4277","high":"4320","ts":"1756933200"},{"volume":"311666","open":"4303","close":"4341","value":"4341","low":"4301.5","high":"4349.5","ts":"1757019600"},{"volume":"20131","open":"4342","close":"4354","value":"4354","low":"4341","high":"4355","ts":"1757106000"},{"volume":"22636","open":"4354","close":"4356","value":"4356","low":"4350.5","high":"4361","ts":"1757192400"},{"volume":"631036","open":"4356","close":"4405","value":"4405","low":"4325","high":"4413","ts":"1757278800"},{"volume":"453442","open":"4405","close":"4375","value":"4375","low":"4355.5","high":"4425","ts":"1757365200"},{"volume":"344955","open":"4375","close":"4323.5","value":"4323.5","low":"4312","high":"4383","ts":"1757451600"},{"volume":"495988","open":"4320","close":"4297","value":"4297","low":"4279.5","high":"4332.5","ts":"1757538000"},{"volume":"673681","open":"4312","close":"4200","value":"4200","low":"4171.5","high":"4312","ts":"1757624400"},{"volume":"18356","open":"4220.5","close":"4202","value":"4202","low":"4200","high":"4222","ts":"1757710800"},{"volume":"27033","open":"4202","close":"4210","value":"4210","low":"4193","high":"4216","ts":"1757797200"},{"volume":"427908","open":"4212","close":"4150","value":"4150","low":"4120","high":"4221","ts":"1757883600"},{"volume":"493769","open":"4157.5","close":"4127.5","value":"4127.5","low":"4058.5","high":"4183","ts":"1757970000"},{"volume":"448318","open":"4128","close":"4161","value":"4161","low":"4100","high":"4164","ts":"1758056400"},{"volume":"544863","open":"4161.5","close":"4108.5","value":"4108.5","low":"4100.5","high":"4174.5","ts":"1758142800"},{"volume":"695224","open":"4122.5","close":"4080","value":"4080","low":"4073.5","high":"4168","ts":"1758229200"},{"volume":"642139","open":"4079.5","close":"4121.5","value":"4121.5","low":"4026.5","high":"4130","ts":"1758488400"},{"volume":"624869","open":"4132.5","close":"4052","value":"4052","low":"4005.5","high":"4166.5","ts":"1758574800"},{"volume":"682092","open":"4061","close":"4131","value":"4131","low":"4007","high":"4160","ts":"1758661200"},{"volume":"482598","open":"4134","close":"4084","value":"4084","low":"4061","high":"4167","ts":"1758747600"},{"volume":"477678","open":"4085","close":"4097","value":"4097","low":"4067.5","high":"4114","ts":"1758834000"},{"volume":"727423","open":"4023.5","close":"3940","value":"3940","low":"3930","high":"4065.5","ts":"1759093200"},{"volume":"612111","open":"3941","close":"3926.5","value":"3926.5","low":"3911.5","high":"3970","ts":"1759179600"},{"volume":"595002","open":"3921","close":"3845","value":"3845","low":"3827","high":"3957","ts":"1759266000"},{"volume":"797558","open":"3846","close":"3757","value":"3757","low":"3742","high":"3868","ts":"1759352400"},{"volume":"563319","open":"3767","close":"3764","value":"3764","low":"3761","high":"3828","ts":"1759438800"},{"volume":"107043","open":"3766","close":"3716","value":"3716","low":"3695.5","high":"3775","ts":"1759525200"},{"volume":"41559","open":"3712.5","close":"3745","value":"3745","low":"3701","high":"3748","ts":"1759611600"},{"volume":"950815","open":"3750","close":"3902.5","value":"3902.5","low":"3747.5","high":"3917.5","ts":"1759698000"},{"volume":"521326","open":"3900","close":"3918","value":"3918","low":"3880","high":"3945","ts":"1759784400"},{"volume":"1039822","open":"3928","close":"3798","value":"3798","low":"3724.5","high":"3943","ts":"1759870800"},{"volume":"1472981","open":"3813","close":"3932.5","value":"3932.5","low":"3659.5","high":"3970.5","ts":"1759957200"},{"volume":"713423","open":"3932.5","close":"3806.5","value":"3806.5","low":"3802","high":"3954.5","ts":"1760043600"},{"volume":"40543","open":"3817.5","close":"3825","value":"3825","low":"3773","high":"3829.5","ts":"1760130000"},{"volume":"27867","open":"3832","close":"3828","value":"3828","low":"3821.5","high":"3848","ts":"1760216400"},{"volume":"709387","open":"3838","close":"3822.5","value":"3822.5","low":"3791.5","high":"3911.5","ts":"1760302800"},{"volume":"700862","open":"3822.5","close":"3788.5","value":"3788.5","low":"3760.5","high":"3868","ts":"1760389200"},{"volume":"442418","open":"3796","close":"3792","value":"3792","low":"3746","high":"3844","ts":"1760475600"},{"volume":"1083556","open":"3791.5","close":"4065","value":"4065","low":"3787","high":"4073","ts":"1760562000"},{"volume":"806008","open":"4073","close":"4117","value":"4117","low":"3982","high":"4155.5","ts":"1760648400"},{"volume":"157803","open":"4128.5","close":"4185","value":"4185","low":"4117.5","high":"4208.5","ts":"1760734800"},{"volume":"44783","open":"4181.5","close":"4169.5","value":"4169.5","low":"4153.5","high":"4193","ts":"1760821200"},{"volume":"356240","open":"4169.5","close":"4155","value":"4155","low":"4130","high":"4181","ts":"1760907600"},{"volume":"891692","open":"4147.5","close":"3996","value":"3996","low":"3857","high":"4160.5","ts":"1760994000"},{"volume":"853161","open":"4009","close":"3905","value":"3905","low":"3855","high":"4028","ts":"1761080400"},{"volume":"538201","open":"3827.5","close":"3914","value":"3914","low":"3812","high":"3927.5","ts":"1761166800"},{"volume":"665978","open":"3916","close":"3841.5","value":"3841.5","low":"3814.5","high":"3952","ts":"1761253200"},{"volume":"597035","open":"3850","close":"3800","value":"3800","low":"3770","high":"3855","ts":"1761512400"},{"volume":"610128","open":"3815","close":"3887.5","value":"3887.5","low":"3794","high":"3888","ts":"1761598800"},{"volume":"1254232","open":"3888","close":"3972","value":"3972","low":"3863","high":"4023","ts":"1761685200"},{"volume":"802909","open":"3972","close":"4055.5","value":"4055.5","low":"3966.5","high":"4080","ts":"1761771600"},{"volume":"529793","open":"4057.5","close":"3978.5","value":"3978.5","low":"3940","high":"4088","ts":"1761858000"},{"volume":"229790","open":"3987","close":"4008","value":"4008","low":"3973.5","high":"4022.5","ts":"1761944400"},{"volume":"298946","open":"4013","close":"4077","value":"4077","low":"4013","high":"4104.5","ts":"1762117200"},{"volume":"505994","open":"4069.5","close":"4067","value":"4067","low":"4033","high":"4100","ts":"1762290000"},{"volume":"245678","open":"4067","close":"4043","value":"4043","low":"4015","high":"4085","ts":"1762376400"},{"volume":"372211","open":"4039","close":"4064","value":"4064","low":"4024.5","high":"4095","ts":"1762462800"},{"volume":"63315","open":"4074.5","close":"4085","value":"4085","low":"4070","high":"4113","ts":"1762549200"},{"volume":"12150","open":"4086.5","close":"4097","value":"4097","low":"4082.5","high":"4097","ts":"1762635600"},{"volume":"413722","open":"4099","close":"4072.5","value":"4072.5","low":"4057.5","high":"4118","ts":"1762722000"},{"volume":"442311","open":"4074","close":"4049","value":"4049","low":"4015.5","high":"4084","ts":"1762808400"},{"volume":"413088","open":"4059","close":"3995","value":"3995","low":"3963.5","high":"4059.5","ts":"1762894800"},{"volume":"319763","open":"3995","close":"3965","value":"3965","low":"3947","high":"4010","ts":"1762981200"},{"volume":"266111","open":"3965.5","close":"3953","value":"3953","low":"3934","high":"3989.5","ts":"1763067600"},{"volume":"13791","open":"3955","close":"3955","value":"3955","low":"3951","high":"3976","ts":"1763154000"},{"volume":"18467","open":"3955.5","close":"3955.5","value":"3955.5","low":"3942.5","high":"3958","ts":"1763240400"},{"volume":"276346","open":"3955.5","close":"3883","value":"3883","low":"3882.5","high":"3959.5","ts":"1763326800"},{"volume":"949560","open":"3885","close":"3925","value":"3925","low":"3868.5","high":"4016.5","ts":"1763413200"},{"volume":"1374969","open":"3935.5","close":"4092","value":"4092","low":"3921","high":"4150","ts":"1763499600"},{"volume":"727103","open":"4092","close":"4172","value":"4172","low":"4063.5","high":"4180","ts":"1763586000"},{"volume":"575516","open":"4175","close":"4157","value":"4157","low":"4087","high":"4194.5","ts":"1763672400"},{"volume":"448604","open":"4170","close":"4103","value":"4103","low":"4070","high":"4187","ts":"1763931600"},{"volume":"526491","open":"4108.5","close":"4154","value":"4154","low":"4065","high":"4169","ts":"1764018000"},{"volume":"232350","open":"4140","close":"4145","value":"4145","low":"4135","high":"4168.5","ts":"1764104400"},{"volume":"324948","open":"4150","close":"4105.5","value":"4105.5","low":"4082","high":"4176.5","ts":"1764190800"},{"volume":"365786","open":"4108.5","close":"4185.5","value":"4185.5","low":"4099.5","high":"4194.5","ts":"1764277200"},{"volume":"14482","open":"4193","close":"4182","value":"4182","low":"4173","high":"4193","ts":"1764363600"},{"volume":"46631","open":"4185","close":"4202","value":"4202","low":"4178","high":"4208.5","ts":"1764450000"},{"volume":"361332","open":"4198","close":"4192.5","value":"4192.5","low":"4166","high":"4220","ts":"1764536400"},{"volume":"755026","open":"4190","close":"4220.5","value":"4220.5","low":"4182","high":"4239.5","ts":"1764622800"},{"volume":"448473","open":"4192","close":"4170.5","value":"4170.5","low":"4120","high":"4220","ts":"1764709200"},{"volume":"354698","open":"4177","close":"4202","value":"4202","low":"4166.5","high":"4233.5","ts":"1764795600"},{"volume":"670060","open":"4203","close":"4288","value":"4288","low":"4202","high":"4303","ts":"1764882000"},{"volume":"629990","open":"4289.5","close":"4303","value":"4303","low":"4281","high":"4372","ts":"1765141200"},{"volume":"399545","open":"4305","close":"4346","value":"4346","low":"4291","high":"4364.5","ts":"1765227600"},{"volume":"346072","open":"4355.5","close":"4317","value":"4317","low":"4280","high":"4361","ts":"1765314000"},{"volume":"711624","open":"4317","close":"4328.5","value":"4328.5","low":"4281","high":"4367.5","ts":"1765400400"},{"volume":"442157","open":"4333","close":"4272","value":"4272","low":"4258.5","high":"4350","ts":"1765486800"},{"volume":"30329","open":"4282","close":"4297","value":"4297","low":"4282","high":"4308","ts":"1765573200"},{"volume":"28564","open":"4297","close":"4278","value":"4278","low":"4265","high":"4304.5","ts":"1765659600"},{"volume":"358925","open":"4297","close":"4324","value":"4324","low":"4272","high":"4339.5","ts":"1765746000"},{"volume":"373755","open":"4327","close":"4371.5","value":"4371.5","low":"4322.5","high":"4388.5","ts":"1765832400"},{"volume":"389262","open":"4380","close":"4347","value":"4347","low":"4320","high":"4382","ts":"1765918800"},{"volume":"1340720","open":"4347","close":"4492.5","value":"4492.5","low":"4340","high":"4494","ts":"1766005200"},{"volume":"1087503","open":"4493","close":"4444","value":"4444","low":"4398","high":"4533","ts":"1766091600"},{"volume":"20896","open":"4458.5","close":"4446.5","value":"4446.5","low":"4436.5","high":"4459","ts":"1766178000"},{"volume":"25925","open":"4446","close":"4435.5","value":"4435.5","low":"4432.5","high":"4446.5","ts":"1766264400"},{"volume":"575029","open":"4442","close":"4438.5","value":"4438.5","low":"4400","high":"4489","ts":"1766350800"},{"volume":"261391","open":"4450","close":"4439.5","value":"4439.5","low":"4422.5","high":"4459","ts":"1766437200"},{"volume":"531589","open":"4439.5","close":"4485","value":"4485","low":"4414","high":"4519.5","ts":"1766523600"},{"volume":"242515","open":"4485","close":"4500","value":"4500","low":"4460","high":"4500.5","ts":"1766610000"},{"volume":"580401","open":"4500","close":"4534","value":"4534","low":"4488.5","high":"4538.5","ts":"1766696400"},{"volume":"93752","open":"4535","close":"4555.5","value":"4555.5","low":"4535","high":"4566","ts":"1766782800"},{"volume":"78583","open":"4575.5","close":"4574.5","value":"4574.5","low":"4556","high":"4586","ts":"1766869200"},{"volume":"1317705","open":"4577","close":"4529.5","value":"4529.5","low":"4483","high":"4687","ts":"1766955600"},{"volume":"535696","open":"4535.5","close":"4567","value":"4567","low":"4489.5","high":"4590","ts":"1767042000"},{"volume":"253217","open":"4558","close":"4498","value":"4498","low":"4472.5","high":"4563.5","ts":"1767560400"},{"volume":"130641","open":"4499.5","close":"4491","value":"4491","low":"4480.5","high":"4525.5","ts":"1767646800"},{"volume":"188544","open":"4467","close":"4414.5","value":"4414.5","low":"4405","high":"4467","ts":"1767819600"},{"volume":"117527","open":"4414","close":"4422.5","value":"4422.5","low":"4407.5","high":"4446.5","ts":"1767906000"},{"volume":"390610","open":"4429.5","close":"4480.5","value":"4480.5","low":"4427.5","high":"4510","ts":"1768165200"},{"volume":"447673","open":"4480","close":"4486","value":"4486","low":"4450.5","high":"4541","ts":"1768251600"},{"volume":"667670","open":"4489","close":"4542","value":"4542","low":"4458","high":"4620","ts":"1768338000"},{"volume":"392959","open":"4542","close":"4555","value":"4555","low":"4504","high":"4577","ts":"1768424400"},{"volume":"420121","open":"4563.5","close":"4635","value":"4635","low":"4548","high":"4641.5","ts":"1768510800"},{"volume":"37286","open":"4643.5","close":"4626","value":"4626","low":"4625","high":"4645","ts":"1768597200"},{"volume":"27284","open":"4626","close":"4633","value":"4633","low":"4622","high":"4635","ts":"1768683600"},{"volume":"768138","open":"4633.5","close":"4658","value":"4658","low":"4612","high":"4700","ts":"1768770000"},{"volume":"483140","open":"4670","close":"4650.5","value":"4650.5","low":"4629.5","high":"4688.5","ts":"1768856400"},{"volume":"626296","open":"4650","close":"4757","value":"4757","low":"4645","high":"4771","ts":"1768942800"},{"volume":"465184","open":"4765","close":"4741.5","value":"4741.5","low":"4701","high":"4779","ts":"1769029200"},{"volume":"324228","open":"4741.5","close":"4756","value":"4756","low":"4722.5","high":"4770","ts":"1769115600"},{"volume":"75862","open":"4757.5","close":"4737","value":"4737","low":"4713","high":"4758","ts":"1769202000"},{"volume":"112293","open":"4737","close":"4779.5","value":"4779.5","low":"4735","high":"4803","ts":"1769288400"},{"volume":"378246","open":"4778","close":"4740","value":"4740","low":"4719","high":"4790","ts":"1769374800"},{"volume":"552282","open":"4740","close":"4731","value":"4731","low":"4666","high":"4758","ts":"1769461200"},{"volume":"401059","open":"4735","close":"4719.5","value":"4719.5","low":"4715","high":"4775","ts":"1769547600"},{"volume":"653479","open":"4722.5","close":"4735.5","value":"4735.5","low":"4680","high":"4775","ts":"1769634000"},{"volume":"594355","open":"4740","close":"4735","value":"4735","low":"4712","high":"4828","ts":"1769720400"},{"volume":"33538","open":"4735","close":"4749.5","value":"4749.5","low":"4730.5","high":"4768.5","ts":"1769806800"},{"volume":"32354","open":"4751.5","close":"4748.5","value":"4748.5","low":"4742","high":"4765.5","ts":"1769893200"},{"volume":"390579","open":"4747.5","close":"4753","value":"4753","low":"4720","high":"4785","ts":"1769979600"},{"volume":"316768","open":"4755.5","close":"4737","value":"4737","low":"4710.5","high":"4775.5","ts":"1770066000"},{"volume":"513547","open":"4739","close":"4695","value":"4695","low":"4672.5","high":"4758","ts":"1770152400"},{"volume":"724701","open":"4705","close":"4644","value":"4644","low":"4575.5","high":"4708.5","ts":"1770238800"},{"volume":"280254","open":"4650","close":"4604.5","value":"4604.5","low":"4585","high":"4655.5","ts":"1770325200"},{"volume":"16664","open":"4605","close":"4598","value":"4598","low":"4596","high":"4615","ts":"1770411600"},{"volume":"21865","open":"4597.5","close":"4596","value":"4596","low":"4588.5","high":"4612.5","ts":"1770498000"},{"volume":"316761","open":"4596.5","close":"4531","value":"4531","low":"4510.5","high":"4609.5","ts":"1770584400"},{"volume":"502664","open":"4530.5","close":"4528.5","value":"4528.5","low":"4514","high":"4590","ts":"1770670800"},{"volume":"763575","open":"4530","close":"4708","value":"4708","low":"4530","high":"4720","ts":"1770757200"},{"volume":"566529","open":"4699","close":"4743.5","value":"4743.5","low":"4671","high":"4767","ts":"1770843600"},{"volume":"767198","open":"4734","close":"4846.5","value":"4846.5","low":"4707.5","high":"4848","ts":"1770930000"},{"volume":"839567","open":"4848","close":"4874.5","value":"4874.5","low":"4837.5","high":"4916.5","ts":"1771189200"},{"volume":"1555752","open":"4879.5","close":"4795.5","value":"4795.5","low":"4746","high":"4929","ts":"1771275600"},{"volume":"641992","open":"4793","close":"4827.5","value":"4827.5","low":"4760.5","high":"4873","ts":"1771362000"},{"volume":"540578","open":"4832","close":"4795.5","value":"4795.5","low":"4788","high":"4870","ts":"1771448400"},{"volume":"341532","open":"4795","close":"4790.5","value":"4790.5","low":"4760","high":"4817","ts":"1771534800"},{"volume":"21449","open":"4790","close":"4801","value":"4801","low":"4785","high":"4812.5","ts":"1771621200"},{"volume":"15867","open":"4800","close":"4799.5","value":"4799.5","low":"4792","high":"4808.5","ts":"1771707600"},{"volume":"16125","open":"4797","close":"4803.5","value":"4803.5","low":"4791","high":"4807","ts":"1771794000"},{"volume":"512026","open":"4804","close":"4806","value":"4806","low":"4755","high":"4829.5","ts":"1771880400"},{"volume":"271070","open":"4807","close":"4810.5","value":"4810.5","low":"4788","high":"4825","ts":"1771966800"},{"volume":"385330","open":"4805.5","close":"4811.5","value":"4811.5","low":"4795","high":"4846","ts":"1772053200"},{"volume":"325770","open":"4810","close":"4796","value":"4796","low":"4772","high":"4827","ts":"1772139600"},{"volume":"139188","open":"4796","close":"4749.5","value":"4749.5","low":"4730","high":"4807.5","ts":"1772226000"},{"volume":"53247","open":"4749.5","close":"4744.5","value":"4744.5","low":"4733.5","high":"4777.5","ts":"1772312400"},{"volume":"1139206","open":"4745","close":"4658","value":"4658","low":"4645.5","high":"4760","ts":"1772398800"},{"volume":"941597","open":"4658","close":"4557.5","value":"4557.5","low":"4527","high":"4679.5","ts":"1772485200"},{"volume":"619084","open":"4557.5","close":"4564","value":"4564","low":"4525","high":"4619.5","ts":"1772571600"},{"volume":"451990","open":"4574.5","close":"4552","value":"4552","low":"4536.5","high":"4612","ts":"1772658000"},{"volume":"502655","open":"4552.5","close":"4526.5","value":"4526.5","low":"4500","high":"4570","ts":"1772744400"},{"volume":"633743","open":"4522","close":"4637","value":"4637","low":"4451","high":"4660","ts":"1773003600"},{"volume":"861259","open":"4638.5","close":"4578.5","value":"4578.5","low":"4540.5","high":"4676","ts":"1773090000"},{"volume":"550139","open":"4583","close":"4524","value":"4524","low":"4501","high":"4583","ts":"1773176400"},{"volume":"348340","open":"4523","close":"4507","value":"4507","low":"4502","high":"4555.5","ts":"1773262800"},{"volume":"582923","open":"4505","close":"4503.5","value":"4503.5","low":"4485","high":"4554.5","ts":"1773349200"},{"volume":"34762","open":"4507","close":"4511","value":"4511","low":"4502.5","high":"4513.5","ts":"1773435600"},{"volume":"27875","open":"4514","close":"4521.5","value":"4521.5","low":"4506","high":"4522.5","ts":"1773522000"},{"volume":"413086","open":"4521.5","close":"4487","value":"4487","low":"4473","high":"4534.5","ts":"1773608400"},{"volume":"380412","open":"4487","close":"4514","value":"4514","low":"4458.5","high":"4538.5","ts":"1773694800"},{"volume":"681325","open":"4514.5","close":"4494.5","value":"4494.5","low":"4490","high":"4574","ts":"1773781200"},{"volume":"832261","open":"4495","close":"4460","value":"4460","low":"4427.5","high":"4518.5","ts":"1773867600"},{"volume":"518041","open":"4470","close":"4418.5","value":"4418.5","low":"4412","high":"4495","ts":"1773954000"},{"volume":"1110554","open":"4430","close":"4295","value":"4295","low":"4290","high":"4430","ts":"1774213200"},{"volume":"349160","open":"4306.5","close":"4304.5","value":"4304.5","low":"4300","high":"4351.5","ts":"1774299600"}]},{"range":"allTime","tabText":"Всё время","data":[{"volume":"5300782","open":"4542","close":"4148.5","value":"4148.5","low":"4100","high":"4542","ts":"1721768400"},{"volume":"2611364","open":"3871.5","close":"3728.5","value":"3728.5","low":"3726","high":"3874","ts":"1722546000"},{"volume":"1935125","open":"3635","close":"3652","value":"3652","low":"3568","high":"3707","ts":"1725310800"},{"volume":"747533","open":"4005","close":"3963","value":"3963","low":"3931","high":"4023.5","ts":"1727730000"},{"volume":"246235","open":"3681.5","close":"3683.5","value":"3683.5","low":"3652.5","high":"3694","ts":"1730494800"},{"volume":"984841","open":"3443","close":"3380","value":"3380","low":"3338","high":"3443","ts":"1733173200"},{"volume":"906073","open":"4019","close":"3872.5","value":"3872.5","low":"3863","high":"4027.5","ts":"1735851600"},{"volume":"423539","open":"4061","close":"4008","value":"4008","low":"3978","high":"4086","ts":"1738616400"},{"volume":"1426512","open":"4368","close":"4586","value":"4586","low":"4356","high":"4619.5","ts":"1741035600"},{"volume":"757248","open":"4482.5","close":"4355.5","value":"4355.5","low":"4345","high":"4540","ts":"1743454800"},{"volume":"561535","open":"4108","close":"3905.5","value":"3905.5","low":"3900","high":"4113","ts":"1746133200"},{"volume":"170225","open":"4159","close":"4062.5","value":"4062.5","low":"4060","high":"4159","ts":"1748725200"},{"volume":"739162","open":"4175","close":"4168.5","value":"4168.5","low":"4150","high":"4210","ts":"1751317200"},{"volume":"837282","open":"4182.5","close":"4123.5","value":"4123.5","low":"4074.5","high":"4220","ts":"1753995600"},{"volume":"329110","open":"4298","close":"4282.5","value":"4282.5","low":"4275","high":"4329.5","ts":"1756674000"},{"volume":"595002","open":"3921","close":"3845","value":"3845","low":"3827","high":"3957","ts":"1759266000"},{"volume":"229790","open":"3987","close":"4008","value":"4008","low":"3973.5","high":"4022.5","ts":"1761944400"},{"volume":"361332","open":"4198","close":"4192.5","value":"4192.5","low":"4166","high":"4220","ts":"1764536400"},{"volume":"253217","open":"4558","close":"4498","value":"4498","low":"4472.5","high":"4563.5","ts":"1767560400"},{"volume":"32354","open":"4751.5","close":"4748.5","value":"4748.5","low":"4742","high":"4765.5","ts":"1769893200"},{"volume":"53247","open":"4749.5","close":"4744.5","value":"4744.5","low":"4733.5","high":"4777.5","ts":"1772312400"}]}],"initialActiveTab":"month","assetName":"Яндекс","ticker":"YDEX","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 304,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4533,4512.5,4514.5,4560,4539,4495,4494.5,4494,4491.5,4435.5,4475,4455,4453,4419.5,4432.5,4416,4316.5,4307,4314,4306.5,4342.5,4304.5],"halfYearValue":[4084,3716,3828,4169.5,3972,4064,3955,4103,4192.5,4328.5,4492.5,4534,4414.5,4633,4779.5,4748.5,4531,4827.5,4811.5,4552,4521.5,4304.5],"allTimeValue":[4148.5,4091,3926,4567.5,4286,4013,3917,3995,4088.5,4388,4336,4296,4108.5,3806.5,4055.5,4092,4317,4574.5,4756,4528.5,4658,4304.5],"monthValue":[4801,4799.5,4806,4810.5,4811.5,4796,4744.5,4658,4557.5,4552,4526.5,4637,4578.5,4507,4503.5,4511,4487,4514,4494.5,4460,4295,4304.5],"yearValue":[4584.5,3969.5,4283,3989.5,4145,4038.5,4079,4395.5,4370,4343.5,4375,3940,3788.5,4008,3925,4288,4439.5,4555,4749.5,4795.5,4552,4304.5],"dayValue":[4318,4316.5,4307,4307,4306,4316,4316.5,4313.5,4314,4313,4294,4312,4318,4321,4333.5,4347,4336.5,4343,4316,4308,4305,4304.5],"quarterValue":[4485,4574.5,4498,4480.5,4555,4658,4756,4740,4735,4737,4604.5,4528.5,4846.5,4795.5,4803.5,4811.5,4658,4526.5,4524,4521.5,4494.5,4304.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"9,50 ₽","relativeDelta":"0,22%","direction":"positive"},"weekDelta":{"absoluteDelta":"−228,50 ₽","relativeDelta":"−5,04%","direction":"negative"},"monthDelta":{"absoluteDelta":"−496,50 ₽","relativeDelta":"−10,34%","direction":"negative"},"yearDelta":{"absoluteDelta":"−280 ₽","relativeDelta":"−6,11%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"156 ₽","relativeDelta":"3,76%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"134,4 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[127.82,127.4,127.5,127.03,127.05,129.03,129.76,130.22,131.4,130.71,130.78,131.31,131.96,131.18,131.81,132.12,133.76,131.88,132.1,131.67,132.3,134.4],"halfYearValue":[130.8,130.8,130.8,130.8,120.6,120.6,120.6,120.6,120.6,120.6,120.6,123.85,123.85,123.85,123.85,123.85,123.85,123.85,134.4,134.4,134.4,134.4],"allTimeValue":[275.36,327.32,144.14,170.02,190.77,128.68,144.7,149.9,118.37,149.27,204.91,366,181.04,177.05,161.24,125.49,153.27,127.85,130.8,120.6,123.85,134.4],"monthValue":[125.74,127.85,126.89,127.1,126.6,127.03,129.83,130.26,128.49,128.49,132.17,130.22,130.27,130.32,129.38,129.82,128.28,127.64,129.76,130.74,131.67,134.4],"yearValue":[164.56,127.76,152.76,141.74,132.15,127.17,127.7,128.23,134.24,132.38,133.52,120.11,116.11,117.25,118.14,125.32,124.6,122,127.6,126.18,127.5,134.4],"dayValue":[132.01,131.85,131.34,131.55,131.97,132.23,132.29,131.83,131.6,131.68,131.59,132.25,132.33,132.2,132.11,131.85,132.11,132.16,132.55,132.25,132.3,134.4],"quarterValue":[120.6,120.6,120.6,120.6,120.6,120.6,123.85,123.85,123.85,123.85,123.85,123.85,123.85,123.85,123.85,123.85,134.4,134.4,134.4,134.4,134.4,134.4]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,73 ₽","relativeDelta":"2,07%","direction":"positive"},"weekDelta":{"absoluteDelta":"6,58 ₽","relativeDelta":"5,15%","direction":"positive"},"monthDelta":{"absoluteDelta":"8,66 ₽","relativeDelta":"6,89%","direction":"positive"},"yearDelta":{"absoluteDelta":"−30,16 ₽","relativeDelta":"−18,33%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−140,96 ₽","relativeDelta":"−51,19%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 343,4 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3375,3354,3356.8,3363.2,3365.2,3343.6,3343,3354.4,3343.8,3329.6,3329,3336.8,3376.4,3341,3340.4,3340.2,3335.2,3319.4,3305.2,3311.8,3332.8,3343.4],"halfYearValue":[3356,3356,3114.2,3114.2,3114.2,3114.2,2943.6,2943.6,2943.6,3184.8,3184.8,3184.8,3184.8,3216.8,3216.8,3216.8,3487.6,3487.6,3487.6,3487.6,3343.4,3343.4],"allTimeValue":[1200,1821,6705,5314.5,1917.5,2590,3328.5,3480.5,3129,2397,3041.8,3169.4,3072.8,3180.8,3358,3356,3114.2,2943.6,3184.8,3216.8,3487.6,3343.4],"monthValue":[3506,3518,3505.4,3504,3480,3463.6,3446,3424.8,3383.2,3414.6,3376.8,3432,3389,3375.2,3376.6,3384,3382,3356.8,3343,3329.2,3311.8,3343.4],"yearValue":[3597.6,3148.8,3314.8,3084.8,3195,3210,3217.4,3352.6,3296.4,3377.6,3369,3114,2905,2940,2907,3190,3147.8,3216.8,3331.8,3487.6,3378,3343.4],"dayValue":[3315.4,3315,3312.6,3302.6,3305,3306.4,3304.6,3306,3306.4,3304,3308.4,3305.4,3312.6,3313.4,3312.8,3313.4,3329.6,3346,3347.6,3344.6,3340.2,3343.4],"quarterValue":[3184.8,3184.8,3184.8,3184.8,3216.8,3216.8,3216.8,3216.8,3216.8,3216.8,3216.8,3487.6,3487.6,3487.6,3487.6,3487.6,3487.6,3487.6,3343.4,3343.4,3343.4,3343.4]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"31,60 ₽","relativeDelta":"0,95%","direction":"positive"},"weekDelta":{"absoluteDelta":"−31,60 ₽","relativeDelta":"−0,94%","direction":"negative"},"monthDelta":{"absoluteDelta":"−162,60 ₽","relativeDelta":"−4,64%","direction":"negative"},"yearDelta":{"absoluteDelta":"−254,20 ₽","relativeDelta":"−7,07%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 143,40 ₽","relativeDelta":"178,62%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"69,55 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[74.07,73.86,73.18,73.19,73.31,73.25,73.3,73.05,73.4,73.86,73.66,73.91,73.83,71.82,71.88,71.8,70.59,70.81,70.55,70.6,70.5,69.55],"halfYearValue":[75.28,75.28,75.28,75.28,64.81,64.81,64.81,64.81,64.81,64.81,64.81,73.79,73.79,73.79,73.79,73.79,73.79,73.79,69.55,69.55,69.55,69.55],"allTimeValue":[114,847,698.4,216,65.5,70.54,57.4,155,90.05,67.23,120,129,122.04,283.67,185.85,123.64,86.84,92.4,75.28,64.81,73.79,69.55],"monthValue":[74.82,74.79,74.27,74.22,74.04,73.53,73.29,72.02,70.71,70.79,71.41,73.66,73.26,73,73.39,73.58,74.28,73.26,73.3,73.7,70.6,69.55],"yearValue":[124.53,94.84,98,88.35,85.64,86.17,88.58,93.04,89.35,87,84.53,74.96,66.69,67.37,64.81,71.89,74.59,71.88,74.52,74.35,70.84,69.55],"dayValue":[70.66,70.64,70.65,70.51,70.61,70.71,70.65,70.58,70.54,70.52,70.6,70.63,71.02,70.7,70.77,70.62,70.39,70.44,70.18,69.75,69.63,69.55],"quarterValue":[64.81,64.81,64.81,64.81,64.81,64.81,73.79,73.79,73.79,73.79,73.79,73.79,73.79,73.79,73.79,73.79,69.55,69.55,69.55,69.55,69.55,69.55]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,05 ₽","relativeDelta":"−1,49%","direction":"negative"},"weekDelta":{"absoluteDelta":"−4,52 ₽","relativeDelta":"−6,1%","direction":"negative"},"monthDelta":{"absoluteDelta":"−5,27 ₽","relativeDelta":"−7,04%","direction":"negative"},"yearDelta":{"absoluteDelta":"−54,98 ₽","relativeDelta":"−44,15%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−44,45 ₽","relativeDelta":"−38,99%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"316,84 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[318.96,318.64,319.8,321.2,321.02,321.67,320.51,320.56,320.69,320.01,320.49,320.97,321.66,320.77,320.41,319.91,318.19,317.24,317.54,317.43,317.19,316.84],"halfYearValue":[308.74,308.74,308.74,308.74,297.93,297.93,297.93,297.93,297.93,297.93,297.93,301.86,301.86,301.86,301.86,301.86,301.86,301.86,316.84,316.84,316.84,316.84],"allTimeValue":[49.65,99.27,37.43,102.53,99.7,96.76,73.97,109.26,163.64,197.84,200.5,373.01,126.4,230.62,288.93,240.59,314.23,319.17,308.74,297.93,301.86,316.84],"monthValue":[313.79,313.54,316.15,317.53,315.6,315.63,315,313.58,311.83,314.68,314.14,316.3,314.8,316.39,316.65,317.26,316.4,319.69,320.51,320.77,316.87,316.84],"yearValue":[319.47,293.4,317.58,304.21,308.74,313.56,319.55,312.58,313.43,311.42,313.06,291.69,286.81,296.12,294.68,301.76,297.72,299.16,305.62,310.77,311.1,316.84],"dayValue":[317.48,316.91,317.25,316.89,317.16,317.4,317.44,317.54,317.46,317.2,316.99,317.3,317.51,317.52,316.98,317.1,317.03,317.24,317.12,316.84,317.1,316.84],"quarterValue":[297.93,297.93,297.93,297.93,297.93,297.93,301.86,301.86,301.86,301.86,301.86,301.86,301.86,301.86,301.86,301.86,316.84,316.84,316.84,316.84,316.84,316.84]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,029999 ₽","relativeDelta":"−0,01%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2,12 ₽","relativeDelta":"−0,66%","direction":"negative"},"monthDelta":{"absoluteDelta":"3,05 ₽","relativeDelta":"0,97%","direction":"positive"},"yearDelta":{"absoluteDelta":"−2,63 ₽","relativeDelta":"−0,82%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"267,19 ₽","relativeDelta":"538,15%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"15:25","dateInfo":"24.03.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"4 304,50 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 15:25, дата 24.03.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"9884","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"9,50 ₽","relativeDelta":"0,22%","direction":"positive"},"weekDelta":{"absoluteDelta":"−228,50 ₽","relativeDelta":"−5,04%","direction":"negative"},"monthDelta":{"absoluteDelta":"−496,50 ₽","relativeDelta":"−10,34%","direction":"negative"},"yearDelta":{"absoluteDelta":"−280 ₽","relativeDelta":"−6,11%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"156 ₽","relativeDelta":"3,76%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"089xiKonMPIclj2tSC0NOQ==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"cy7gw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"cy7g3":{"state":{"items":[{"subtitle":"502 предложения от 85 банков","text":"502 предложения от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","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=1774356569216202-1536007951055038921-balancer-l7leveler-kubr-yp-vla-67-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15.5% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15.5% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lFXgu8qYj5DD8se5kvIH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"cy7gw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"cy7g4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки YDEX","subtype":"rsya_finance_main","nonceId":"089xiKonMPIclj2tSC0NOQ==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1774356569216202-1536007951055038921-balancer-l7leveler-kubr-yp-vla-67-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"cy7gw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"cy7g5":{"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":"cy7gw07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}