Стоимость акции Яндекса (YDEX) за последний месяц опустилась на 342,00 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
YDEXЯндексБиржа MOEX, время открытия 23:50, дата 14.04.2026
{"boyj0":{"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%3D64498","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%3D64498&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":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1776209302755090-9673304147583560105-balancer-l7leveler-kubr-yp-sas-222-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки YDEX","reqid":"1776209302755090-9673304147583560105-balancer-l7leveler-kubr-yp-sas-222-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки YDEX\"}","counters":{"type":"b","data":{"$header":"boyjz000","logo":"boyjz001","advanced-search":"boyjz002","login":"boyjz004","usermenu":"boyjz005","market-cart":"boyjz007","more-button":"boyjz008","cbir":"boyjz009","clear":"boyjz00a","submit":"boyjz00b","alice":"boyjz00c","favorites":"boyjz00d","weather-informer":"boyjz00e","$navigation":"boyjz00f","item":"boyjz01i","tab-search":"boyjz011","tab-alice_chat":"boyjz013","tab-finance":"boyjz015","tab-images":"boyjz017","tab-video":"boyjz019","tab-maps":"boyjz01b","tab-shopping":"boyjz01d","tab-realty":"boyjz01f","tab-translate":"boyjz01h","tab-all":"boyjz01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"9279531341776209292"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"boyjw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"boyj1":{"state":{"title":"Акции Яндекс (YDEX)","subtitle":"Стоимость акции Яндекса (YDEX) за последний месяц опустилась на 342,00 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"boyjw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"boyj2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"282","open":"4073.5","close":"4076.5","value":"4076.5","low":"4072","high":"4076.5","ts":"1776113100"},{"volume":"151","open":"4089","close":"4089","value":"4089","low":"4089","high":"4089","ts":"1776138900"},{"volume":"33","open":"4082.5","close":"4082.5","value":"4082.5","low":"4081","high":"4082.5","ts":"1776139200"},{"volume":"231","open":"4082.5","close":"4083.5","value":"4083.5","low":"4080.5","high":"4083.5","ts":"1776139500"},{"volume":"51","open":"4074.5","close":"4074","value":"4074","low":"4074","high":"4075","ts":"1776139800"},{"volume":"714","open":"4075","close":"4075.5","value":"4075.5","low":"4074","high":"4075.5","ts":"1776140100"},{"volume":"85","open":"4083","close":"4083","value":"4083","low":"4081.5","high":"4083","ts":"1776140400"},{"volume":"6","open":"4082","close":"4082","value":"4082","low":"4082","high":"4082","ts":"1776140700"},{"volume":"98","open":"4089","close":"4090","value":"4090","low":"4089","high":"4090","ts":"1776141000"},{"volume":"89","open":"4090","close":"4091","value":"4091","low":"4087.5","high":"4091","ts":"1776141300"},{"volume":"160","open":"4091.5","close":"4093.5","value":"4093.5","low":"4091.5","high":"4093.5","ts":"1776141600"},{"volume":"301","open":"4093.5","close":"4093.5","value":"4093.5","low":"4091.5","high":"4093.5","ts":"1776141900"},{"volume":"127","open":"4089.5","close":"4092","value":"4092","low":"4089.5","high":"4092","ts":"1776142200"},{"volume":"124","open":"4093.5","close":"4092","value":"4092","low":"4092","high":"4093.5","ts":"1776142500"},{"volume":"103","open":"4094.5","close":"4095","value":"4095","low":"4094.5","high":"4095","ts":"1776142800"},{"volume":"71","open":"4094","close":"4094.5","value":"4094.5","low":"4094","high":"4094.5","ts":"1776143100"},{"volume":"24","open":"4093.5","close":"4094.5","value":"4094.5","low":"4093.5","high":"4094.5","ts":"1776143400"},{"volume":"116","open":"4092.5","close":"4091","value":"4091","low":"4091","high":"4093","ts":"1776143700"},{"volume":"75","open":"4094","close":"4093.5","value":"4093.5","low":"4092.5","high":"4094","ts":"1776144000"},{"volume":"162","open":"4093.5","close":"4091.5","value":"4091.5","low":"4091","high":"4093.5","ts":"1776144300"},{"volume":"271","open":"4084","close":"4082.5","value":"4082.5","low":"4082","high":"4086","ts":"1776144600"},{"volume":"156","open":"4088","close":"4088","value":"4088","low":"4088","high":"4088","ts":"1776144900"},{"volume":"198","open":"4087","close":"4086.5","value":"4086.5","low":"4085.5","high":"4087","ts":"1776145200"},{"volume":"118","open":"4088.5","close":"4089.5","value":"4089.5","low":"4088.5","high":"4089.5","ts":"1776145500"},{"volume":"42","open":"4090","close":"4090","value":"4090","low":"4088.5","high":"4090","ts":"1776145800"},{"volume":"214","open":"4086","close":"4087.5","value":"4087.5","low":"4085","high":"4087.5","ts":"1776146100"},{"volume":"189","open":"4085","close":"4086","value":"4086","low":"4083.5","high":"4086","ts":"1776146400"},{"volume":"126","open":"4088","close":"4087","value":"4087","low":"4086.5","high":"4088","ts":"1776146700"},{"volume":"170","open":"4088","close":"4086.5","value":"4086.5","low":"4086.5","high":"4088","ts":"1776147000"},{"volume":"318","open":"4086.5","close":"4085","value":"4085","low":"4085","high":"4086.5","ts":"1776147300"},{"volume":"123","open":"4085.5","close":"4085","value":"4085","low":"4084.5","high":"4085.5","ts":"1776147600"},{"volume":"63","open":"4085","close":"4085.5","value":"4085.5","low":"4084.5","high":"4085.5","ts":"1776147900"},{"volume":"183","open":"4080","close":"4080.5","value":"4080.5","low":"4079.5","high":"4080.5","ts":"1776148200"},{"volume":"240","open":"4083","close":"4083","value":"4083","low":"4082","high":"4084","ts":"1776148500"},{"volume":"56","open":"4084.5","close":"4084","value":"4084","low":"4083","high":"4085","ts":"1776148800"},{"volume":"27","open":"4083","close":"4081.5","value":"4081.5","low":"4081.5","high":"4083","ts":"1776149100"},{"volume":"666","open":"4085","close":"4085","value":"4085","low":"4085","high":"4086","ts":"1776149400"},{"volume":"89","open":"4087","close":"4087","value":"4087","low":"4086.5","high":"4087","ts":"1776149700"},{"volume":"159","open":"4083.5","close":"4084","value":"4084","low":"4083.5","high":"4084.5","ts":"1776150000"},{"volume":"2563","open":"4071","close":"4079.5","value":"4079.5","low":"4071","high":"4080","ts":"1776150300"},{"volume":"1443","open":"4084","close":"4081.5","value":"4081.5","low":"4081.5","high":"4085.5","ts":"1776150600"},{"volume":"293","open":"4077.5","close":"4077.5","value":"4077.5","low":"4076","high":"4079","ts":"1776150900"},{"volume":"244","open":"4084","close":"4083","value":"4083","low":"4081.5","high":"4084","ts":"1776151200"},{"volume":"15","open":"4084.5","close":"4084","value":"4084","low":"4084","high":"4084.5","ts":"1776151500"},{"volume":"236","open":"4086.5","close":"4084","value":"4084","low":"4084","high":"4086.5","ts":"1776151800"},{"volume":"326","open":"4088.5","close":"4084.5","value":"4084.5","low":"4084.5","high":"4089","ts":"1776152100"},{"volume":"160","open":"4086","close":"4086.5","value":"4086.5","low":"4084","high":"4086.5","ts":"1776152400"},{"volume":"187","open":"4087","close":"4086.5","value":"4086.5","low":"4086.5","high":"4087","ts":"1776152700"},{"volume":"206","open":"4090","close":"4089","value":"4089","low":"4088.5","high":"4090","ts":"1776153000"},{"volume":"3176","open":"4104","close":"4100.5","value":"4100.5","low":"4100","high":"4104.5","ts":"1776153300"},{"volume":"665","open":"4103","close":"4103","value":"4103","low":"4103","high":"4103.5","ts":"1776153600"},{"volume":"357","open":"4099.5","close":"4102","value":"4102","low":"4099","high":"4102","ts":"1776153900"},{"volume":"178","open":"4095.5","close":"4093.5","value":"4093.5","low":"4093.5","high":"4095.5","ts":"1776154200"},{"volume":"63","open":"4090","close":"4091.5","value":"4091.5","low":"4090","high":"4091.5","ts":"1776154500"},{"volume":"51","open":"4085.5","close":"4085.5","value":"4085.5","low":"4085","high":"4086","ts":"1776154800"},{"volume":"333","open":"4084.5","close":"4085","value":"4085","low":"4084","high":"4085","ts":"1776155100"},{"volume":"993","open":"4089.5","close":"4084.5","value":"4084.5","low":"4084.5","high":"4089.5","ts":"1776155400"},{"volume":"227","open":"4089","close":"4086.5","value":"4086.5","low":"4085","high":"4089.5","ts":"1776155700"},{"volume":"4881","open":"4091","close":"4083","value":"4083","low":"4082","high":"4092.5","ts":"1776156000"},{"volume":"115","open":"4093","close":"4092","value":"4092","low":"4091","high":"4093.5","ts":"1776156300"},{"volume":"271","open":"4095","close":"4097","value":"4097","low":"4094.5","high":"4098","ts":"1776156600"},{"volume":"8831","open":"4112","close":"4107.5","value":"4107.5","low":"4104","high":"4120","ts":"1776156900"},{"volume":"2706","open":"4117","close":"4114","value":"4114","low":"4113","high":"4120","ts":"1776157200"},{"volume":"504","open":"4113","close":"4113","value":"4113","low":"4111.5","high":"4114","ts":"1776157500"},{"volume":"162","open":"4106.5","close":"4106","value":"4106","low":"4106","high":"4106.5","ts":"1776157800"},{"volume":"304","open":"4107.5","close":"4110","value":"4110","low":"4107.5","high":"4110","ts":"1776158100"},{"volume":"247","open":"4106","close":"4106","value":"4106","low":"4104","high":"4106.5","ts":"1776158400"},{"volume":"561","open":"4104.5","close":"4104","value":"4104","low":"4103.5","high":"4105","ts":"1776158700"},{"volume":"260","open":"4098.5","close":"4097.5","value":"4097.5","low":"4097","high":"4099","ts":"1776159000"},{"volume":"224","open":"4098","close":"4098","value":"4098","low":"4098","high":"4098.5","ts":"1776159300"},{"volume":"845","open":"4096","close":"4101.5","value":"4101.5","low":"4095.5","high":"4101.5","ts":"1776159600"},{"volume":"1637","open":"4105.5","close":"4099.5","value":"4099.5","low":"4099","high":"4106","ts":"1776159900"},{"volume":"701","open":"4099","close":"4100.5","value":"4100.5","low":"4098","high":"4102","ts":"1776160200"},{"volume":"597","open":"4106.5","close":"4106.5","value":"4106.5","low":"4105","high":"4108.5","ts":"1776160500"},{"volume":"2187","open":"4103.5","close":"4104.5","value":"4104.5","low":"4103.5","high":"4106.5","ts":"1776160800"},{"volume":"2275","open":"4106","close":"4108.5","value":"4108.5","low":"4106","high":"4110","ts":"1776161100"},{"volume":"1580","open":"4109.5","close":"4108","value":"4108","low":"4107.5","high":"4111.5","ts":"1776161400"},{"volume":"847","open":"4117.5","close":"4114","value":"4114","low":"4114","high":"4120","ts":"1776161700"},{"volume":"3878","open":"4115","close":"4124","value":"4124","low":"4114.5","high":"4124","ts":"1776162000"},{"volume":"1083","open":"4119.5","close":"4118.5","value":"4118.5","low":"4117","high":"4120.5","ts":"1776162300"},{"volume":"3941","open":"4119.5","close":"4123.5","value":"4123.5","low":"4118.5","high":"4123.5","ts":"1776162600"},{"volume":"793","open":"4119.5","close":"4119.5","value":"4119.5","low":"4117","high":"4120.5","ts":"1776162900"},{"volume":"848","open":"4120","close":"4120.5","value":"4120.5","low":"4120","high":"4122","ts":"1776163200"},{"volume":"3502","open":"4135","close":"4139.5","value":"4139.5","low":"4135","high":"4140","ts":"1776163500"},{"volume":"2861","open":"4129.5","close":"4123","value":"4123","low":"4123","high":"4131","ts":"1776163800"},{"volume":"260","open":"4135.5","close":"4132.5","value":"4132.5","low":"4132.5","high":"4135.5","ts":"1776164100"},{"volume":"326","open":"4134","close":"4134.5","value":"4134.5","low":"4134","high":"4135","ts":"1776164400"},{"volume":"262","open":"4136.5","close":"4136.5","value":"4136.5","low":"4136.5","high":"4137","ts":"1776164700"},{"volume":"866","open":"4127.5","close":"4132","value":"4132","low":"4127.5","high":"4132.5","ts":"1776165000"},{"volume":"993","open":"4140","close":"4140","value":"4140","low":"4139.5","high":"4140","ts":"1776165300"},{"volume":"361","open":"4144","close":"4141.5","value":"4141.5","low":"4141.5","high":"4144.5","ts":"1776165600"},{"volume":"355","open":"4136","close":"4138","value":"4138","low":"4136","high":"4138.5","ts":"1776165900"},{"volume":"459","open":"4135","close":"4138","value":"4138","low":"4135","high":"4139.5","ts":"1776166200"},{"volume":"244","open":"4140","close":"4141","value":"4141","low":"4140","high":"4142","ts":"1776166500"},{"volume":"1919","open":"4141.5","close":"4148","value":"4148","low":"4141","high":"4148","ts":"1776166800"},{"volume":"1793","open":"4155","close":"4155","value":"4155","low":"4153.5","high":"4156.5","ts":"1776167100"},{"volume":"824","open":"4159.5","close":"4157.5","value":"4157.5","low":"4156","high":"4159.5","ts":"1776167400"},{"volume":"2079","open":"4154.5","close":"4155","value":"4155","low":"4152.5","high":"4158","ts":"1776167700"},{"volume":"1283","open":"4154","close":"4152.5","value":"4152.5","low":"4152.5","high":"4156","ts":"1776168000"},{"volume":"121","open":"4147","close":"4146.5","value":"4146.5","low":"4146.5","high":"4147.5","ts":"1776168300"},{"volume":"1576","open":"4134","close":"4135.5","value":"4135.5","low":"4134","high":"4137","ts":"1776168600"},{"volume":"921","open":"4143","close":"4142.5","value":"4142.5","low":"4142","high":"4144.5","ts":"1776168900"},{"volume":"192","open":"4141","close":"4140","value":"4140","low":"4140","high":"4141","ts":"1776169200"},{"volume":"1881","open":"4140.5","close":"4138.5","value":"4138.5","low":"4138.5","high":"4142","ts":"1776169500"},{"volume":"795","open":"4135","close":"4132","value":"4132","low":"4131.5","high":"4135","ts":"1776169800"},{"volume":"104","open":"4138.5","close":"4139","value":"4139","low":"4137.5","high":"4139.5","ts":"1776170100"},{"volume":"246","open":"4134","close":"4133.5","value":"4133.5","low":"4133","high":"4135.5","ts":"1776170400"},{"volume":"569","open":"4130.5","close":"4131.5","value":"4131.5","low":"4130.5","high":"4133.5","ts":"1776170700"},{"volume":"313","open":"4128.5","close":"4128.5","value":"4128.5","low":"4128.5","high":"4130.5","ts":"1776171000"},{"volume":"527","open":"4129.5","close":"4130.5","value":"4130.5","low":"4128","high":"4131.5","ts":"1776171300"},{"volume":"200","open":"4137","close":"4135","value":"4135","low":"4135","high":"4137.5","ts":"1776171600"},{"volume":"254","open":"4130","close":"4129","value":"4129","low":"4129","high":"4131","ts":"1776171900"},{"volume":"320","open":"4142","close":"4142","value":"4142","low":"4141.5","high":"4142.5","ts":"1776172200"},{"volume":"697","open":"4135","close":"4141.5","value":"4141.5","low":"4134.5","high":"4143","ts":"1776172500"},{"volume":"1851","open":"4155","close":"4153","value":"4153","low":"4152","high":"4157","ts":"1776172800"},{"volume":"324","open":"4148","close":"4147","value":"4147","low":"4147","high":"4148","ts":"1776173100"},{"volume":"406","open":"4142.5","close":"4140.5","value":"4140.5","low":"4140.5","high":"4143.5","ts":"1776173400"},{"volume":"496","open":"4141","close":"4137.5","value":"4137.5","low":"4136.5","high":"4141","ts":"1776173700"},{"volume":"443","open":"4138","close":"4137","value":"4137","low":"4137","high":"4138","ts":"1776174000"},{"volume":"1054","open":"4136.5","close":"4139","value":"4139","low":"4135","high":"4140","ts":"1776174300"},{"volume":"651","open":"4132","close":"4133.5","value":"4133.5","low":"4132","high":"4136","ts":"1776174600"},{"volume":"414","open":"4140","close":"4137.5","value":"4137.5","low":"4137.5","high":"4141.5","ts":"1776174900"},{"volume":"539","open":"4137.5","close":"4140.5","value":"4140.5","low":"4137.5","high":"4141.5","ts":"1776175200"},{"volume":"998","open":"4150","close":"4146","value":"4146","low":"4144.5","high":"4150.5","ts":"1776175500"},{"volume":"1828","open":"4152.5","close":"4154.5","value":"4154.5","low":"4150","high":"4155","ts":"1776175800"},{"volume":"541","open":"4148","close":"4148","value":"4148","low":"4147.5","high":"4150","ts":"1776176100"},{"volume":"1078","open":"4150","close":"4150","value":"4150","low":"4148.5","high":"4151.5","ts":"1776176400"},{"volume":"766","open":"4149.5","close":"4149.5","value":"4149.5","low":"4149","high":"4152","ts":"1776176700"},{"volume":"415","open":"4151","close":"4150.5","value":"4150.5","low":"4150.5","high":"4152.5","ts":"1776177000"},{"volume":"1072","open":"4151.5","close":"4150.5","value":"4150.5","low":"4150.5","high":"4153","ts":"1776177300"},{"volume":"1093","open":"4156","close":"4156","value":"4156","low":"4155.5","high":"4158","ts":"1776177600"},{"volume":"963","open":"4166.5","close":"4163.5","value":"4163.5","low":"4163.5","high":"4167","ts":"1776177900"},{"volume":"1910","open":"4174.5","close":"4178","value":"4178","low":"4174","high":"4179","ts":"1776178200"},{"volume":"2278","open":"4174.5","close":"4176","value":"4176","low":"4171.5","high":"4178","ts":"1776178500"},{"volume":"831","open":"4174.5","close":"4175","value":"4175","low":"4174","high":"4177","ts":"1776178800"},{"volume":"1370","open":"4176","close":"4176.5","value":"4176.5","low":"4175","high":"4177.5","ts":"1776179100"},{"volume":"890","open":"4176.5","close":"4176.5","value":"4176.5","low":"4174","high":"4177","ts":"1776179400"},{"volume":"247","open":"4185","close":"4182","value":"4182","low":"4182","high":"4185","ts":"1776179700"},{"volume":"714","open":"4182","close":"4178.5","value":"4178.5","low":"4178","high":"4182","ts":"1776180000"},{"volume":"269","open":"4178","close":"4175.5","value":"4175.5","low":"4175.5","high":"4178.5","ts":"1776180300"},{"volume":"282","open":"4170.5","close":"4170.5","value":"4170.5","low":"4170","high":"4170.5","ts":"1776180600"},{"volume":"117","open":"4170","close":"4170.5","value":"4170.5","low":"4169","high":"4170.5","ts":"1776180900"},{"volume":"45","open":"4170.5","close":"4169.5","value":"4169.5","low":"4169.5","high":"4170.5","ts":"1776181200"},{"volume":"442","open":"4169.5","close":"4174","value":"4174","low":"4169.5","high":"4174","ts":"1776181500"},{"volume":"1250","open":"4175.5","close":"4177","value":"4177","low":"4175","high":"4180.5","ts":"1776181800"},{"volume":"3","open":"4181.5","close":"4181.5","value":"4181.5","low":"4181.5","high":"4181.5","ts":"1776182100"},{"volume":"221","open":"4178","close":"4177","value":"4177","low":"4175","high":"4178","ts":"1776182400"},{"volume":"20","open":"4175.5","close":"4176","value":"4176","low":"4175","high":"4176","ts":"1776182700"},{"volume":"106","open":"4175","close":"4174.5","value":"4174.5","low":"4174.5","high":"4176","ts":"1776183000"},{"volume":"46","open":"4171.5","close":"4171.5","value":"4171.5","low":"4171.5","high":"4173","ts":"1776183300"},{"volume":"736","open":"4171","close":"4171.5","value":"4171.5","low":"4171","high":"4171.5","ts":"1776183600"},{"volume":"2797","open":"4166.5","close":"4168","value":"4168","low":"4163","high":"4169","ts":"1776183900"},{"volume":"796","open":"4166","close":"4165","value":"4165","low":"4164","high":"4166","ts":"1776184200"},{"volume":"131","open":"4167.5","close":"4167","value":"4167","low":"4167","high":"4167.5","ts":"1776184500"},{"volume":"18","open":"4167","close":"4165.5","value":"4165.5","low":"4165.5","high":"4167","ts":"1776184800"},{"volume":"116","open":"4170","close":"4167.5","value":"4167.5","low":"4167.5","high":"4170","ts":"1776185100"},{"volume":"7","open":"4170","close":"4170","value":"4170","low":"4170","high":"4171.5","ts":"1776185400"},{"volume":"13","open":"4169","close":"4169","value":"4169","low":"4168.5","high":"4169","ts":"1776185700"},{"volume":"4","open":"4167.5","close":"4167","value":"4167","low":"4167","high":"4167.5","ts":"1776186000"},{"volume":"116","open":"4166.5","close":"4166.5","value":"4166.5","low":"4166","high":"4166.5","ts":"1776186300"},{"volume":"197","open":"4166.5","close":"4166.5","value":"4166.5","low":"4166","high":"4166.5","ts":"1776186600"},{"volume":"234","open":"4168.5","close":"4167.5","value":"4167.5","low":"4167.5","high":"4169","ts":"1776186900"},{"volume":"39","open":"4162.5","close":"4163","value":"4163","low":"4162.5","high":"4164","ts":"1776187200"},{"volume":"43","open":"4165","close":"4165","value":"4165","low":"4164.5","high":"4165","ts":"1776187500"},{"volume":"270","open":"4164.5","close":"4164.5","value":"4164.5","low":"4164","high":"4164.5","ts":"1776187800"},{"volume":"160","open":"4165","close":"4164.5","value":"4164.5","low":"4164.5","high":"4166","ts":"1776188100"},{"volume":"8","open":"4165.5","close":"4164","value":"4164","low":"4164","high":"4165.5","ts":"1776188400"},{"volume":"60","open":"4164","close":"4165","value":"4165","low":"4164","high":"4165","ts":"1776188700"},{"volume":"762","open":"4169","close":"4170.5","value":"4170.5","low":"4169","high":"4172.5","ts":"1776189000"},{"volume":"103","open":"4166","close":"4169","value":"4169","low":"4166","high":"4169","ts":"1776189300"},{"volume":"30","open":"4169.5","close":"4171","value":"4171","low":"4169.5","high":"4171","ts":"1776189600"},{"volume":"556","open":"4169.5","close":"4166.5","value":"4166.5","low":"4165.5","high":"4169.5","ts":"1776189900"},{"volume":"23","open":"4165","close":"4165.5","value":"4165.5","low":"4165","high":"4165.5","ts":"1776190200"},{"volume":"577","open":"4167","close":"4165.5","value":"4165.5","low":"4163","high":"4167","ts":"1776190500"},{"volume":"9","open":"4167.5","close":"4168","value":"4168","low":"4167.5","high":"4168","ts":"1776190800"},{"volume":"1179","open":"4160.5","close":"4160.5","value":"4160.5","low":"4158","high":"4161","ts":"1776191100"},{"volume":"15","open":"4162","close":"4162","value":"4162","low":"4162","high":"4162.5","ts":"1776191400"},{"volume":"61","open":"4163.5","close":"4163","value":"4163","low":"4162","high":"4163.5","ts":"1776191700"},{"volume":"130","open":"4162.5","close":"4162","value":"4162","low":"4162","high":"4162.5","ts":"1776192000"},{"volume":"69","open":"4162","close":"4161","value":"4161","low":"4161","high":"4162.5","ts":"1776192300"},{"volume":"9","open":"4163","close":"4162","value":"4162","low":"4162","high":"4163","ts":"1776192600"},{"volume":"607","open":"4165","close":"4166.5","value":"4166.5","low":"4164.5","high":"4166.5","ts":"1776192900"},{"volume":"28","open":"4164","close":"4162","value":"4162","low":"4162","high":"4164","ts":"1776193200"},{"volume":"113","open":"4164","close":"4165.5","value":"4165.5","low":"4164","high":"4165.5","ts":"1776193500"},{"volume":"3","open":"4163","close":"4163.5","value":"4163.5","low":"4163","high":"4163.5","ts":"1776193800"},{"volume":"75","open":"4164.5","close":"4164","value":"4164","low":"4164","high":"4164.5","ts":"1776194100"},{"volume":"565","open":"4169","close":"4170","value":"4170","low":"4169","high":"4171","ts":"1776194400"},{"volume":"102","open":"4170","close":"4168.5","value":"4168.5","low":"4168.5","high":"4170.5","ts":"1776194700"},{"volume":"79","open":"4170.5","close":"4172","value":"4172","low":"4170.5","high":"4172.5","ts":"1776195000"},{"volume":"287","open":"4174","close":"4170.5","value":"4170.5","low":"4170.5","high":"4174","ts":"1776195300"},{"volume":"10","open":"4174","close":"4174","value":"4174","low":"4173","high":"4174","ts":"1776195600"},{"volume":"10","open":"4173","close":"4172","value":"4172","low":"4172","high":"4173","ts":"1776195900"},{"volume":"216","open":"4175","close":"4174.5","value":"4174.5","low":"4172.5","high":"4175","ts":"1776196200"},{"volume":"105","open":"4174","close":"4174.5","value":"4174.5","low":"4173.5","high":"4174.5","ts":"1776196500"},{"volume":"13","open":"4172","close":"4173.5","value":"4173.5","low":"4171.5","high":"4173.5","ts":"1776196800"},{"volume":"109","open":"4171","close":"4171","value":"4171","low":"4171","high":"4173","ts":"1776197100"},{"volume":"31","open":"4170","close":"4168.5","value":"4168.5","low":"4168.5","high":"4170","ts":"1776197400"},{"volume":"33","open":"4168.5","close":"4170","value":"4170","low":"4168.5","high":"4170","ts":"1776197700"},{"volume":"664","open":"4164.5","close":"4164","value":"4164","low":"4162.5","high":"4164.5","ts":"1776198000"},{"volume":"106","open":"4166.5","close":"4165","value":"4165","low":"4164","high":"4166.5","ts":"1776198300"},{"volume":"359","open":"4160","close":"4160","value":"4160","low":"4158","high":"4161.5","ts":"1776198600"},{"volume":"112","open":"4160","close":"4160","value":"4160","low":"4160","high":"4160.5","ts":"1776198900"},{"volume":"346","open":"4159.5","close":"4167","value":"4167","low":"4159.5","high":"4167","ts":"1776199200"},{"volume":"1625","open":"4165","close":"4169","value":"4169","low":"4165","high":"4169","ts":"1776199500"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"3976","open":"4210","close":"4210","value":"4210","low":"4205","high":"4210.5","ts":"1775592000"},{"volume":"513","open":"4232.5","close":"4232.5","value":"4232.5","low":"4232.5","high":"4232.5","ts":"1775617200"},{"volume":"1416","open":"4250","close":"4254","value":"4254","low":"4250","high":"4257.5","ts":"1775620800"},{"volume":"469","open":"4272.5","close":"4271","value":"4271","low":"4271","high":"4274","ts":"1775624400"},{"volume":"940","open":"4280","close":"4279","value":"4279","low":"4278.5","high":"4280","ts":"1775628000"},{"volume":"896","open":"4256.5","close":"4255","value":"4255","low":"4254.5","high":"4258.5","ts":"1775631600"},{"volume":"829","open":"4244","close":"4243.5","value":"4243.5","low":"4243","high":"4244.5","ts":"1775635200"},{"volume":"16","open":"4244.5","close":"4244","value":"4244","low":"4244","high":"4244.5","ts":"1775638800"},{"volume":"102","open":"4231","close":"4229.5","value":"4229.5","low":"4229.5","high":"4231.5","ts":"1775642400"},{"volume":"381","open":"4244","close":"4242","value":"4242","low":"4242","high":"4244.5","ts":"1775646000"},{"volume":"819","open":"4238.5","close":"4236.5","value":"4236.5","low":"4235.5","high":"4238.5","ts":"1775649600"},{"volume":"417","open":"4239","close":"4239","value":"4239","low":"4238","high":"4239.5","ts":"1775653200"},{"volume":"741","open":"4262","close":"4260.5","value":"4260.5","low":"4260.5","high":"4263","ts":"1775656800"},{"volume":"2","open":"4251","close":"4251","value":"4251","low":"4251","high":"4251","ts":"1775660400"},{"volume":"150","open":"4250","close":"4249","value":"4249","low":"4249","high":"4250","ts":"1775664000"},{"volume":"4","open":"4252","close":"4252","value":"4252","low":"4252","high":"4252","ts":"1775667600"},{"volume":"11","open":"4245","close":"4245","value":"4245","low":"4243.5","high":"4245","ts":"1775671200"},{"volume":"1","open":"4244","close":"4244","value":"4244","low":"4244","high":"4244","ts":"1775674800"},{"volume":"385","open":"4240","close":"4238","value":"4238","low":"4238","high":"4241","ts":"1775678400"},{"volume":"70","open":"4249","close":"4249","value":"4249","low":"4249","high":"4249","ts":"1775703600"},{"volume":"562","open":"4243.5","close":"4241.5","value":"4241.5","low":"4241.5","high":"4243.5","ts":"1775707200"},{"volume":"131","open":"4235","close":"4235.5","value":"4235.5","low":"4234.5","high":"4235.5","ts":"1775710800"},{"volume":"34","open":"4235","close":"4236.5","value":"4236.5","low":"4235","high":"4236.5","ts":"1775714400"},{"volume":"254","open":"4214.5","close":"4214.5","value":"4214.5","low":"4214","high":"4215","ts":"1775718000"},{"volume":"905","open":"4216","close":"4214.5","value":"4214.5","low":"4213.5","high":"4216","ts":"1775721600"},{"volume":"265","open":"4202","close":"4201.5","value":"4201.5","low":"4200.5","high":"4202.5","ts":"1775725200"},{"volume":"39","open":"4210.5","close":"4210.5","value":"4210.5","low":"4210.5","high":"4211","ts":"1775728800"},{"volume":"158","open":"4190.5","close":"4191","value":"4191","low":"4190","high":"4191","ts":"1775732400"},{"volume":"300","open":"4190.5","close":"4192","value":"4192","low":"4190","high":"4192.5","ts":"1775736000"},{"volume":"870","open":"4160","close":"4158","value":"4158","low":"4158","high":"4160","ts":"1775739600"},{"volume":"448","open":"4157.5","close":"4161","value":"4161","low":"4157.5","high":"4161","ts":"1775743200"},{"volume":"2","open":"4157","close":"4157","value":"4157","low":"4157","high":"4157","ts":"1775746800"},{"volume":"36","open":"4166.5","close":"4167","value":"4167","low":"4166.5","high":"4167","ts":"1775750400"},{"volume":"31","open":"4166","close":"4166","value":"4166","low":"4166","high":"4166","ts":"1775754000"},{"volume":"61","open":"4162.5","close":"4162","value":"4162","low":"4161.5","high":"4162.5","ts":"1775757600"},{"volume":"22","open":"4167","close":"4167","value":"4167","low":"4167","high":"4168","ts":"1775761200"},{"volume":"201","open":"4165","close":"4162","value":"4162","low":"4161.5","high":"4165","ts":"1775764800"},{"volume":"87","open":"4172.5","close":"4172.5","value":"4172.5","low":"4172.5","high":"4172.5","ts":"1775790000"},{"volume":"81","open":"4182","close":"4182.5","value":"4182.5","low":"4182","high":"4182.5","ts":"1775793600"},{"volume":"132","open":"4184","close":"4182.5","value":"4182.5","low":"4182.5","high":"4184","ts":"1775797200"},{"volume":"30","open":"4170","close":"4170.5","value":"4170.5","low":"4170","high":"4170.5","ts":"1775800800"},{"volume":"77","open":"4156.5","close":"4158","value":"4158","low":"4156.5","high":"4159.5","ts":"1775804400"},{"volume":"65","open":"4159","close":"4159.5","value":"4159.5","low":"4158.5","high":"4159.5","ts":"1775808000"},{"volume":"137","open":"4163.5","close":"4164.5","value":"4164.5","low":"4163","high":"4164.5","ts":"1775811600"},{"volume":"89","open":"4189.5","close":"4188","value":"4188","low":"4188","high":"4189.5","ts":"1775815200"},{"volume":"478","open":"4188","close":"4187.5","value":"4187.5","low":"4186.5","high":"4188.5","ts":"1775818800"},{"volume":"307","open":"4188.5","close":"4185.5","value":"4185.5","low":"4185.5","high":"4188.5","ts":"1775822400"},{"volume":"112","open":"4175","close":"4175","value":"4175","low":"4174.5","high":"4176.5","ts":"1775826000"},{"volume":"1398","open":"4150","close":"4150","value":"4150","low":"4150","high":"4150.5","ts":"1775829600"},{"volume":"160","open":"4155.5","close":"4155.5","value":"4155.5","low":"4155.5","high":"4155.5","ts":"1775833200"},{"volume":"54","open":"4154.5","close":"4154.5","value":"4154.5","low":"4154","high":"4154.5","ts":"1775836800"},{"volume":"40","open":"4156.5","close":"4156","value":"4156","low":"4156","high":"4156.5","ts":"1775840400"},{"volume":"132","open":"4153","close":"4153.5","value":"4153.5","low":"4153","high":"4154","ts":"1775844000"},{"volume":"6","open":"4154.5","close":"4156","value":"4156","low":"4154.5","high":"4156","ts":"1775847600"},{"volume":"340","open":"4151","close":"4150.5","value":"4150.5","low":"4150.5","high":"4152.5","ts":"1775851200"},{"volume":"27","open":"4153","close":"4153","value":"4153","low":"4153","high":"4153","ts":"1775887200"},{"volume":"29","open":"4160","close":"4160","value":"4160","low":"4159.5","high":"4160","ts":"1775890800"},{"volume":"981","open":"4156","close":"4153","value":"4153","low":"4153","high":"4156","ts":"1775894400"},{"volume":"169","open":"4149","close":"4149.5","value":"4149.5","low":"4149","high":"4152","ts":"1775898000"},{"volume":"2","open":"4151","close":"4151","value":"4151","low":"4151","high":"4151","ts":"1775901600"},{"volume":"7","open":"4151","close":"4151","value":"4151","low":"4150.5","high":"4151","ts":"1775905200"},{"volume":"25","open":"4152.5","close":"4153","value":"4153","low":"4152.5","high":"4153","ts":"1775908800"},{"volume":"4","open":"4152.5","close":"4153","value":"4153","low":"4152.5","high":"4153","ts":"1775912400"},{"volume":"105","open":"4150.5","close":"4151","value":"4151","low":"4150","high":"4151","ts":"1775916000"},{"volume":"40","open":"4149.5","close":"4151.5","value":"4151.5","low":"4147","high":"4151.5","ts":"1775919600"},{"volume":"15","open":"4152.5","close":"4152.5","value":"4152.5","low":"4152.5","high":"4152.5","ts":"1775973600"},{"volume":"14","open":"4150","close":"4149.5","value":"4149.5","low":"4149.5","high":"4150","ts":"1775977200"},{"volume":"3","open":"4151.5","close":"4151.5","value":"4151.5","low":"4151.5","high":"4151.5","ts":"1775980800"},{"volume":"13","open":"4151.5","close":"4151","value":"4151","low":"4150","high":"4151.5","ts":"1775984400"},{"volume":"18","open":"4149.5","close":"4150","value":"4150","low":"4149.5","high":"4150","ts":"1775988000"},{"volume":"208","open":"4151","close":"4150","value":"4150","low":"4148","high":"4151","ts":"1775991600"},{"volume":"120","open":"4147","close":"4147","value":"4147","low":"4147","high":"4147","ts":"1775995200"},{"volume":"9","open":"4143","close":"4143.5","value":"4143.5","low":"4143","high":"4143.5","ts":"1775998800"},{"volume":"123","open":"4140.5","close":"4140","value":"4140","low":"4138.5","high":"4140.5","ts":"1776002400"},{"volume":"551","open":"4142.5","close":"4143.5","value":"4143.5","low":"4142","high":"4143.5","ts":"1776006000"},{"volume":"78","open":"4143","close":"4143","value":"4143","low":"4143","high":"4143","ts":"1776049200"},{"volume":"69","open":"4147.5","close":"4147.5","value":"4147.5","low":"4147.5","high":"4147.5","ts":"1776052800"},{"volume":"14","open":"4149","close":"4149","value":"4149","low":"4149","high":"4150.5","ts":"1776056400"},{"volume":"335","open":"4144.5","close":"4144","value":"4144","low":"4144","high":"4145","ts":"1776060000"},{"volume":"278","open":"4115.5","close":"4117","value":"4117","low":"4115.5","high":"4117","ts":"1776063600"},{"volume":"156","open":"4105.5","close":"4105.5","value":"4105.5","low":"4105.5","high":"4107","ts":"1776067200"},{"volume":"71","open":"4101.5","close":"4102","value":"4102","low":"4101","high":"4102","ts":"1776070800"},{"volume":"1366","open":"4090.5","close":"4091","value":"4091","low":"4089.5","high":"4091","ts":"1776074400"},{"volume":"2252","open":"4074","close":"4075","value":"4075","low":"4073.5","high":"4075","ts":"1776078000"},{"volume":"527","open":"4071","close":"4072","value":"4072","low":"4070.5","high":"4073.5","ts":"1776081600"},{"volume":"721","open":"4081","close":"4081","value":"4081","low":"4080","high":"4083","ts":"1776085200"},{"volume":"173","open":"4091.5","close":"4090","value":"4090","low":"4090","high":"4092","ts":"1776088800"},{"volume":"3","open":"4091.5","close":"4091.5","value":"4091.5","low":"4091.5","high":"4091.5","ts":"1776092400"},{"volume":"148","open":"4077","close":"4077.5","value":"4077.5","low":"4077","high":"4078","ts":"1776096000"},{"volume":"244","open":"4075.5","close":"4075.5","value":"4075.5","low":"4074.5","high":"4075.5","ts":"1776099600"},{"volume":"81","open":"4081","close":"4080.5","value":"4080.5","low":"4079.5","high":"4081","ts":"1776103200"},{"volume":"14","open":"4089.5","close":"4089","value":"4089","low":"4089","high":"4090","ts":"1776106800"},{"volume":"282","open":"4073.5","close":"4076.5","value":"4076.5","low":"4072","high":"4076.5","ts":"1776110400"},{"volume":"151","open":"4089","close":"4089","value":"4089","low":"4089","high":"4089","ts":"1776135600"},{"volume":"124","open":"4093.5","close":"4092","value":"4092","low":"4092","high":"4093.5","ts":"1776139200"},{"volume":"214","open":"4086","close":"4087.5","value":"4087.5","low":"4085","high":"4087.5","ts":"1776142800"},{"volume":"89","open":"4087","close":"4087","value":"4087","low":"4086.5","high":"4087","ts":"1776146400"},{"volume":"3176","open":"4104","close":"4100.5","value":"4100.5","low":"4100","high":"4104.5","ts":"1776150000"},{"volume":"8831","open":"4112","close":"4107.5","value":"4107.5","low":"4104","high":"4120","ts":"1776153600"},{"volume":"597","open":"4106.5","close":"4106.5","value":"4106.5","low":"4105","high":"4108.5","ts":"1776157200"},{"volume":"260","open":"4135.5","close":"4132.5","value":"4132.5","low":"4132.5","high":"4135.5","ts":"1776160800"},{"volume":"2079","open":"4154.5","close":"4155","value":"4155","low":"4152.5","high":"4158","ts":"1776164400"},{"volume":"527","open":"4129.5","close":"4130.5","value":"4130.5","low":"4128","high":"4131.5","ts":"1776168000"},{"volume":"414","open":"4140","close":"4137.5","value":"4137.5","low":"4137.5","high":"4141.5","ts":"1776171600"},{"volume":"2278","open":"4174.5","close":"4176","value":"4176","low":"4171.5","high":"4178","ts":"1776175200"},{"volume":"3","open":"4181.5","close":"4181.5","value":"4181.5","low":"4181.5","high":"4181.5","ts":"1776178800"},{"volume":"13","open":"4169","close":"4169","value":"4169","low":"4168.5","high":"4169","ts":"1776182400"},{"volume":"103","open":"4166","close":"4169","value":"4169","low":"4166","high":"4169","ts":"1776186000"},{"volume":"3087","open":"4162","close":"4166.5","value":"4166.5","low":"4161.5","high":"4166.5","ts":"1776189600"},{"volume":"12055","open":"4166.5","close":"4174.5","value":"4174.5","low":"4162","high":"4178","ts":"1776193200"},{"volume":"10698","open":"4174.5","close":"4169","value":"4169","low":"4158","high":"4175","ts":"1776196800"}]},{"range":"month","tabText":"Месяц","data":[{"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":"745291","open":"4306.5","close":"4301","value":"4301","low":"4255","high":"4351.5","ts":"1774299600"},{"volume":"552912","open":"4303","close":"4340","value":"4340","low":"4282","high":"4372.5","ts":"1774386000"},{"volume":"763207","open":"4345","close":"4267","value":"4267","low":"4251","high":"4368","ts":"1774472400"},{"volume":"651152","open":"4267","close":"4231.5","value":"4231.5","low":"4213","high":"4302.5","ts":"1774558800"},{"volume":"35218","open":"4232.5","close":"4250","value":"4250","low":"4230","high":"4251","ts":"1774645200"},{"volume":"42435","open":"4250","close":"4244.5","value":"4244.5","low":"4230.5","high":"4255","ts":"1774731600"},{"volume":"633938","open":"4250","close":"4275","value":"4275","low":"4215.5","high":"4307.5","ts":"1774818000"},{"volume":"649821","open":"4292","close":"4237","value":"4237","low":"4212","high":"4308","ts":"1774904400"},{"volume":"566320","open":"4241","close":"4275.5","value":"4275.5","low":"4231","high":"4308.5","ts":"1774990800"},{"volume":"535437","open":"4273","close":"4223","value":"4223","low":"4220","high":"4279.5","ts":"1775077200"},{"volume":"794531","open":"4230","close":"4142","value":"4142","low":"4127.5","high":"4243","ts":"1775163600"},{"volume":"46057","open":"4142","close":"4154.5","value":"4154.5","low":"4133","high":"4160","ts":"1775250000"},{"volume":"42801","open":"4154.5","close":"4145","value":"4145","low":"4126","high":"4156.5","ts":"1775336400"},{"volume":"1136382","open":"4140","close":"4182","value":"4182","low":"4102.5","high":"4195.5","ts":"1775422800"},{"volume":"668661","open":"4182","close":"4210","value":"4210","low":"4161.5","high":"4243","ts":"1775509200"},{"volume":"665376","open":"4232.5","close":"4238","value":"4238","low":"4217.5","high":"4290","ts":"1775595600"},{"volume":"467387","open":"4249","close":"4162","value":"4162","low":"4150","high":"4261","ts":"1775682000"},{"volume":"366038","open":"4172.5","close":"4150.5","value":"4150.5","low":"4144.5","high":"4198","ts":"1775768400"},{"volume":"25180","open":"4153","close":"4151.5","value":"4151.5","low":"4145.5","high":"4160","ts":"1775854800"},{"volume":"60863","open":"4152.5","close":"4143.5","value":"4143.5","low":"4132","high":"4164.5","ts":"1775941200"},{"volume":"644270","open":"4143","close":"4076.5","value":"4076.5","low":"4055.5","high":"4158.5","ts":"1776027600"},{"volume":"671078","open":"4089","close":"4169","value":"4169","low":"4068.5","high":"4187","ts":"1776114000"}]},{"range":"year","tabText":"Год","data":[{"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":"745291","open":"4306.5","close":"4301","value":"4301","low":"4255","high":"4351.5","ts":"1774299600"},{"volume":"552912","open":"4303","close":"4340","value":"4340","low":"4282","high":"4372.5","ts":"1774386000"},{"volume":"763207","open":"4345","close":"4267","value":"4267","low":"4251","high":"4368","ts":"1774472400"},{"volume":"651152","open":"4267","close":"4231.5","value":"4231.5","low":"4213","high":"4302.5","ts":"1774558800"},{"volume":"35218","open":"4232.5","close":"4250","value":"4250","low":"4230","high":"4251","ts":"1774645200"},{"volume":"42435","open":"4250","close":"4244.5","value":"4244.5","low":"4230.5","high":"4255","ts":"1774731600"},{"volume":"633938","open":"4250","close":"4275","value":"4275","low":"4215.5","high":"4307.5","ts":"1774818000"},{"volume":"649821","open":"4292","close":"4237","value":"4237","low":"4212","high":"4308","ts":"1774904400"},{"volume":"566320","open":"4241","close":"4275.5","value":"4275.5","low":"4231","high":"4308.5","ts":"1774990800"},{"volume":"535437","open":"4273","close":"4223","value":"4223","low":"4220","high":"4279.5","ts":"1775077200"},{"volume":"794531","open":"4230","close":"4142","value":"4142","low":"4127.5","high":"4243","ts":"1775163600"},{"volume":"46057","open":"4142","close":"4154.5","value":"4154.5","low":"4133","high":"4160","ts":"1775250000"},{"volume":"42801","open":"4154.5","close":"4145","value":"4145","low":"4126","high":"4156.5","ts":"1775336400"},{"volume":"1136382","open":"4140","close":"4182","value":"4182","low":"4102.5","high":"4195.5","ts":"1775422800"},{"volume":"668661","open":"4182","close":"4210","value":"4210","low":"4161.5","high":"4243","ts":"1775509200"},{"volume":"665376","open":"4232.5","close":"4238","value":"4238","low":"4217.5","high":"4290","ts":"1775595600"},{"volume":"467387","open":"4249","close":"4162","value":"4162","low":"4150","high":"4261","ts":"1775682000"},{"volume":"366038","open":"4172.5","close":"4150.5","value":"4150.5","low":"4144.5","high":"4198","ts":"1775768400"},{"volume":"25180","open":"4153","close":"4151.5","value":"4151.5","low":"4145.5","high":"4160","ts":"1775854800"},{"volume":"60863","open":"4152.5","close":"4143.5","value":"4143.5","low":"4132","high":"4164.5","ts":"1775941200"},{"volume":"644270","open":"4143","close":"4076.5","value":"4076.5","low":"4055.5","high":"4158.5","ts":"1776027600"},{"volume":"671078","open":"4089","close":"4169","value":"4169","low":"4068.5","high":"4187","ts":"1776114000"}]},{"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"},{"volume":"566320","open":"4241","close":"4275.5","value":"4275.5","low":"4231","high":"4308.5","ts":"1774990800"}]}],"initialActiveTab":"month","assetName":"Яндекс","ticker":"YDEX","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 169 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4210,4255,4236.5,4245,4235.5,4210.5,4157,4172.5,4159.5,4175,4153.5,4149.5,4151,4151,4140,4117,4072,4075.5,4092,4132.5,4181.5,4169],"halfYearValue":[4065,3841.5,4077,3995,4092,4182,4303,4371.5,4439.5,4498,4555,4756,4735,4598,4874.5,4806,4557.5,4503.5,4418.5,4275,4182,4169],"allTimeValue":[4148.5,4031,4113,4357,4229.5,4060,4062.5,4007.5,3995,4181,4346,4323.5,3764,3905,3953,4288,4534,4741.5,4528.5,4557.5,4267,4169],"monthValue":[4511,4521.5,4514,4494.5,4418.5,4295,4301,4267,4231.5,4250,4275,4237,4223,4142,4154.5,4182,4210,4238,4150.5,4151.5,4076.5,4169],"yearValue":[4119.5,3948.5,3990.5,4194,4135.5,3993,4263,4410,4280.5,4150,3716,4155,4085,4145,4297,4574.5,4757,4644,4803.5,4507,4275,4169],"dayValue":[4076.5,4093.5,4091.5,4085,4079.5,4089,4083,4097.5,4114,4136.5,4155,4133.5,4140.5,4150,4176.5,4181.5,4167.5,4164.5,4168,4163.5,4174.5,4169],"quarterValue":[4542,4633,4741.5,4740,4735,4737,4598,4708,4795.5,4801,4810.5,4744.5,4552,4524,4521.5,4460,4340,4244.5,4223,4182,4150.5,4169]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"92,50 ₽","relativeDelta":"2,27%","direction":"positive"},"weekDelta":{"absoluteDelta":"−41 ₽","relativeDelta":"−0,97%","direction":"negative"},"monthDelta":{"absoluteDelta":"−342 ₽","relativeDelta":"−7,58%","direction":"negative"},"yearDelta":{"absoluteDelta":"49,50 ₽","relativeDelta":"1,2%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"20,50 ₽","relativeDelta":"0,49%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"127,9 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[133.3,131.17,130.91,131.02,131.2,129.93,128.53,128.98,127.92,128.84,128.26,128.06,128.05,129.26,131.4,130.14,128.79,128.28,128.45,129.11,128.19,127.9],"halfYearValue":[118.9,118.9,118.9,118.9,127.43,127.43,127.43,127.43,127.43,127.43,127.43,125.65,125.65,125.65,125.65,125.65,125.65,125.65,127.9,127.9,127.9,127.9],"allTimeValue":[275.36,312.32,137.62,172.89,171.15,131.62,138.92,146.7,121.82,161.17,183.9,345.99,163.89,171.19,163.22,136.84,139.1,128.23,118.9,127.43,125.65,127.9],"monthValue":[129.82,130.21,127.64,129.76,131.89,131.67,134.28,136.79,137.49,137.09,136.49,133.27,133.99,133.02,132.8,133.32,133.3,131.08,127.84,128.09,128.05,127.9],"yearValue":[132.05,139.58,139.72,125.56,125.13,120.32,126.44,140.26,135.64,124.07,116.07,126.39,117.12,126,127.44,127.65,123.42,125.59,127.85,130.32,138.03,127.9],"dayValue":[128.05,128.45,128.62,128.26,128.26,128.16,127.7,127.39,128.93,128.9,128.77,128.37,128.77,128.47,128.08,128.19,127.95,128.01,128.02,128.01,127.98,127.9],"quarterValue":[127.43,127.43,127.43,127.43,127.43,127.43,125.65,125.65,125.65,125.65,125.65,125.65,125.65,125.65,125.65,125.65,127.9,127.9,127.9,127.9,127.9,127.9]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,15 ₽","relativeDelta":"−0,12%","direction":"negative"},"weekDelta":{"absoluteDelta":"−5,40 ₽","relativeDelta":"−4,05%","direction":"negative"},"monthDelta":{"absoluteDelta":"−1,92 ₽","relativeDelta":"−1,48%","direction":"negative"},"yearDelta":{"absoluteDelta":"−4,15 ₽","relativeDelta":"−3,14%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−147,46 ₽","relativeDelta":"−53,55%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 196 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3211.6,3215,3212.2,3217.6,3219,3207.6,3197.6,3216.4,3205,3197.8,3196.2,3199,3200.8,3199.6,3199.8,3203.8,3192.2,3174.2,3193,3194.2,3180,3196],"halfYearValue":[2908.6,2908.6,2908.6,2917.6,2917.6,2917.6,2917.6,3147.8,3147.8,3147.8,3147.8,3334.8,3334.8,3334.8,3334.8,3414.6,3414.6,3414.6,3414.6,3196,3196,3196],"allTimeValue":[1200,2165,6565,3040.5,2715,2701,3226.5,3465,3100,2523.5,3383.2,3225,3107.2,3278.8,3144.4,3331.8,2908.6,2917.6,3147.8,3334.8,3414.6,3196],"monthValue":[3389,3374.6,3376.6,3384,3382,3356.8,3343,3337.8,3311.8,3336.8,3304,3240.6,3233,3221,3229.6,3241,3211.6,3212.2,3217.2,3186.8,3185,3196],"yearValue":[3101.2,3279.8,3102,3185,3194.4,3211.6,3358,3367.8,3356,3327.4,3114.2,2901,2943.6,3056,3184.8,3157,3264,3339,3528.8,3376.8,3330,3196],"dayValue":[3185,3192.8,3194,3187.8,3185.4,3169.2,3171.2,3180.6,3185,3196.6,3205.4,3200.4,3196,3190,3180.8,3180,3192.4,3192.2,3195.2,3199.8,3200,3196],"quarterValue":[3147.8,3147.8,3147.8,3147.8,3334.8,3334.8,3334.8,3334.8,3334.8,3334.8,3334.8,3414.6,3414.6,3414.6,3414.6,3414.6,3414.6,3414.6,3196,3196,3196,3196]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"11 ₽","relativeDelta":"0,35%","direction":"positive"},"weekDelta":{"absoluteDelta":"−15,60 ₽","relativeDelta":"−0,49%","direction":"negative"},"monthDelta":{"absoluteDelta":"−193 ₽","relativeDelta":"−5,69%","direction":"negative"},"yearDelta":{"absoluteDelta":"94,80 ₽","relativeDelta":"3,06%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 996 ₽","relativeDelta":"166,33%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"63,72 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[65.27,66.04,66.15,66.55,66.61,65.45,65.05,65.47,65.52,65.25,65.54,65.29,65.29,65.5,65.63,64.96,63.91,63.37,64.04,64.16,63.6,63.72],"halfYearValue":[65.7,65.7,65.7,65.7,74.83,74.83,74.83,74.83,74.83,74.83,74.83,74.61,74.61,74.61,74.61,74.61,74.61,74.61,63.72,63.72,63.72,63.72],"allTimeValue":[114,865.99,598.1,201.5,63.1,64.3,54.1,146,80.02,66.07,161.64,118.5,200.51,318.2,123.47,94.84,83.75,90.12,65.7,74.83,74.61,63.72],"monthValue":[73.58,73.79,73.26,73.3,72.1,70.6,68.3,66.38,65.82,66,67.17,66.63,67.32,65.35,65.5,65.53,65.27,66.64,65.79,65.25,63.92,63.72],"yearValue":[94.59,88.93,91.21,87.39,82.94,86.01,87.76,90.87,81.65,76.72,67.33,73.45,66.11,70.29,77.27,75.04,73.69,73.8,74.79,73,66.28,63.72],"dayValue":[63.92,64.12,63.91,63.95,63.98,64.38,63.85,63.36,63.76,64.22,63.73,63.69,63.56,63.48,63.52,63.6,63.77,63.9,63.87,63.8,63.77,63.72],"quarterValue":[74.83,74.83,74.83,74.83,74.83,74.83,74.61,74.61,74.61,74.61,74.61,74.61,74.61,74.61,74.61,74.61,63.72,63.72,63.72,63.72,63.72,63.72]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,20 ₽","relativeDelta":"−0,31%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,55 ₽","relativeDelta":"−2,37%","direction":"negative"},"monthDelta":{"absoluteDelta":"−9,86 ₽","relativeDelta":"−13,4%","direction":"negative"},"yearDelta":{"absoluteDelta":"−30,87 ₽","relativeDelta":"−32,64%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−50,28 ₽","relativeDelta":"−44,11%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"317,11 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[317.87,319.1,319.53,319.49,319.77,320,317.23,317.98,317.64,317.86,317.64,317.38,317.84,317.83,317.47,317.31,316.74,316.51,316.98,317.13,317.5,317.11],"halfYearValue":[293.31,293.31,293.31,293.31,303.88,303.88,303.88,303.88,303.88,303.88,303.88,301.75,301.75,301.75,301.75,301.75,301.75,301.75,317.11,317.11,317.11,317.11],"allTimeValue":[49.65,93.79,36.09,100.66,94.4,89.5,65.7,121.51,192.86,218.98,230.3,316.57,110.55,245.39,309,280.73,306.34,312.58,293.31,303.88,301.75,317.11],"monthValue":[317.26,317.63,319.69,320.51,320.16,316.87,317.17,315.92,313.88,314.13,314.48,314.22,316.27,314.65,315.12,318.98,317.87,319.4,317.29,317.91,316.8,317.11],"yearValue":[296.5,300.7,308.33,313.13,311.37,314.01,308.91,318.73,309.92,302.48,285.22,304.18,294.27,305.87,303.86,302.63,304.03,301.45,313.54,316.39,314.89,317.11],"dayValue":[316.8,316.81,317.07,316.45,316.64,316.74,315.75,316.14,316.6,317.26,317.21,317.17,317.15,317.71,317.46,317.5,317.2,317.28,317.28,317.39,317.25,317.11],"quarterValue":[303.88,303.88,303.88,303.88,303.88,303.88,301.75,301.75,301.75,301.75,301.75,301.75,301.75,301.75,301.75,301.75,317.11,317.11,317.11,317.11,317.11,317.11]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,31 ₽","relativeDelta":"0,1%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,76 ₽","relativeDelta":"−0,24%","direction":"negative"},"monthDelta":{"absoluteDelta":"−0,15 ₽","relativeDelta":"−0,05%","direction":"negative"},"yearDelta":{"absoluteDelta":"20,61 ₽","relativeDelta":"6,95%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"267,46 ₽","relativeDelta":"538,7%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"23:50","dateInfo":"14.04.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"4 169 ₽","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 23:50, дата 14.04.2026","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":"92,50 ₽","relativeDelta":"2,27%","direction":"positive"},"weekDelta":{"absoluteDelta":"−41 ₽","relativeDelta":"−0,97%","direction":"negative"},"monthDelta":{"absoluteDelta":"−342 ₽","relativeDelta":"−7,58%","direction":"negative"},"yearDelta":{"absoluteDelta":"49,50 ₽","relativeDelta":"1,2%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"20,50 ₽","relativeDelta":"0,49%","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":"H9Q8UskWYnyFW+1EyxTZeg==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"boyjw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"boyj3":{"state":{"items":[{"params":{"containerId":"adfox_177503223801042376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgw"}},"subtitle":"Актуальные курсы валют к рублю на сегодня","text":"Актуальные курсы валют к рублю на сегодня","buttonText":"Посмотреть","title":"Курсы валют","type":"adfox","iconType":"currencies","url":"/finance/currencies"},{"subtitle":"503 предложения от 84 банков","text":"503 предложения от 84 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1776209302755090-9673304147583560105-balancer-l7leveler-kubr-yp-sas-222-BAL"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"params":{"containerId":"adfox_177503223717332376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgx"}},"subtitle":"Котировки российских и зарубежных компаний","text":"Котировки российских и зарубежных компаний","buttonText":"Посмотреть","title":"Акции","type":"adfox","iconType":"quote","url":"/finance/quote"}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"boyjw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"boyj4":{"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":"boyjw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}