Стоимость акции Яндекса (YDEX) за последний месяц опустилась на 427,00 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 13.04.2026
{"kke00":{"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%3D96003","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%3D96003&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":"1776139816076956-13645873890805693652-balancer-l7leveler-kubr-yp-sas-67-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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки YDEX","reqid":"1776139816076956-13645873890805693652-balancer-l7leveler-kubr-yp-sas-67-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки YDEX\"}","counters":{"type":"b","data":{"$header":"kke0z000","logo":"kke0z001","advanced-search":"kke0z002","login":"kke0z004","usermenu":"kke0z005","market-cart":"kke0z007","more-button":"kke0z008","cbir":"kke0z009","clear":"kke0z00a","submit":"kke0z00b","alice":"kke0z00c","favorites":"kke0z00d","weather-informer":"kke0z00e","$navigation":"kke0z00f","item":"kke0z01i","tab-search":"kke0z011","tab-alice_chat":"kke0z013","tab-finance":"kke0z015","tab-images":"kke0z017","tab-video":"kke0z019","tab-maps":"kke0z01b","tab-shopping":"kke0z01d","tab-realty":"kke0z01f","tab-translate":"kke0z01h","tab-all":"kke0z01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"5702480141776139763"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"kke0w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"kke01":{"state":{"title":"Акции Яндекс (YDEX)","subtitle":"Стоимость акции Яндекса (YDEX) за последний месяц опустилась на 427,00 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":"kke0w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"kke02":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"78","open":"4143","close":"4143","value":"4143","low":"4143","high":"4143","ts":"1776052500"},{"volume":"824","open":"4142","close":"4140","value":"4140","low":"4140","high":"4142","ts":"1776052800"},{"volume":"31","open":"4137","close":"4136.5","value":"4136.5","low":"4136.5","high":"4137","ts":"1776053100"},{"volume":"1034","open":"4140.5","close":"4142","value":"4142","low":"4140.5","high":"4143","ts":"1776053400"},{"volume":"3","open":"4140","close":"4140","value":"4140","low":"4140","high":"4140","ts":"1776053700"},{"volume":"12","open":"4146","close":"4145.5","value":"4145.5","low":"4144.5","high":"4146","ts":"1776054000"},{"volume":"117","open":"4146.5","close":"4147","value":"4147","low":"4145.5","high":"4147","ts":"1776054300"},{"volume":"428","open":"4153","close":"4150.5","value":"4150.5","low":"4150","high":"4153","ts":"1776054600"},{"volume":"428","open":"4146","close":"4144.5","value":"4144.5","low":"4144.5","high":"4146","ts":"1776054900"},{"volume":"24","open":"4145.5","close":"4145","value":"4145","low":"4143","high":"4145.5","ts":"1776055200"},{"volume":"31","open":"4142","close":"4142","value":"4142","low":"4142","high":"4142.5","ts":"1776055500"},{"volume":"170","open":"4143.5","close":"4145","value":"4145","low":"4143.5","high":"4145","ts":"1776055800"},{"volume":"69","open":"4147.5","close":"4147.5","value":"4147.5","low":"4147.5","high":"4147.5","ts":"1776056100"},{"volume":"87","open":"4150","close":"4148","value":"4148","low":"4148","high":"4150","ts":"1776056400"},{"volume":"56","open":"4148","close":"4148","value":"4148","low":"4146","high":"4148","ts":"1776056700"},{"volume":"81","open":"4148","close":"4148","value":"4148","low":"4147","high":"4149","ts":"1776057000"},{"volume":"381","open":"4147","close":"4149.5","value":"4149.5","low":"4147","high":"4150","ts":"1776057300"},{"volume":"49","open":"4149.5","close":"4148.5","value":"4148.5","low":"4147.5","high":"4149.5","ts":"1776057600"},{"volume":"35","open":"4148.5","close":"4148","value":"4148","low":"4147.5","high":"4148.5","ts":"1776057900"},{"volume":"12","open":"4148","close":"4148","value":"4148","low":"4147","high":"4148","ts":"1776058200"},{"volume":"102","open":"4150","close":"4151","value":"4151","low":"4150","high":"4151","ts":"1776058500"},{"volume":"18","open":"4151.5","close":"4151.5","value":"4151.5","low":"4150","high":"4152","ts":"1776058800"},{"volume":"25","open":"4151.5","close":"4151.5","value":"4151.5","low":"4151.5","high":"4151.5","ts":"1776059100"},{"volume":"6","open":"4150.5","close":"4149","value":"4149","low":"4149","high":"4150.5","ts":"1776059400"},{"volume":"14","open":"4149","close":"4149","value":"4149","low":"4149","high":"4150.5","ts":"1776059700"},{"volume":"4","open":"4144","close":"4144","value":"4144","low":"4144","high":"4144.5","ts":"1776060000"},{"volume":"130","open":"4149","close":"4148.5","value":"4148.5","low":"4148.5","high":"4149","ts":"1776060300"},{"volume":"897","open":"4152","close":"4152.5","value":"4152.5","low":"4151","high":"4153","ts":"1776060600"},{"volume":"41","open":"4153.5","close":"4153.5","value":"4153.5","low":"4153","high":"4153.5","ts":"1776060900"},{"volume":"213","open":"4153.5","close":"4153","value":"4153","low":"4152","high":"4154","ts":"1776061200"},{"volume":"1357","open":"4153","close":"4158","value":"4158","low":"4153","high":"4158.5","ts":"1776061500"},{"volume":"381","open":"4150.5","close":"4151","value":"4151","low":"4150.5","high":"4151","ts":"1776061800"},{"volume":"140","open":"4145","close":"4143.5","value":"4143.5","low":"4143.5","high":"4145","ts":"1776062100"},{"volume":"26","open":"4143.5","close":"4143.5","value":"4143.5","low":"4143.5","high":"4144","ts":"1776062400"},{"volume":"114","open":"4141.5","close":"4142","value":"4142","low":"4141.5","high":"4142","ts":"1776062700"},{"volume":"535","open":"4143.5","close":"4144.5","value":"4144.5","low":"4143.5","high":"4145","ts":"1776063000"},{"volume":"335","open":"4144.5","close":"4144","value":"4144","low":"4144","high":"4145","ts":"1776063300"},{"volume":"125","open":"4143","close":"4141","value":"4141","low":"4141","high":"4143","ts":"1776063600"},{"volume":"1300","open":"4135.5","close":"4135","value":"4135","low":"4135","high":"4135.5","ts":"1776063900"},{"volume":"344","open":"4126.5","close":"4126","value":"4126","low":"4125","high":"4127.5","ts":"1776064200"},{"volume":"736","open":"4128.5","close":"4130.5","value":"4130.5","low":"4128.5","high":"4131.5","ts":"1776064500"},{"volume":"549","open":"4133.5","close":"4138","value":"4138","low":"4132.5","high":"4138","ts":"1776064800"},{"volume":"838","open":"4137.5","close":"4129","value":"4129","low":"4128","high":"4137.5","ts":"1776065100"},{"volume":"14023","open":"4121","close":"4116.5","value":"4116.5","low":"4107","high":"4121","ts":"1776065400"},{"volume":"786","open":"4117.5","close":"4115.5","value":"4115.5","low":"4115","high":"4118","ts":"1776065700"},{"volume":"14714","open":"4107.5","close":"4100","value":"4100","low":"4098","high":"4108","ts":"1776066000"},{"volume":"2776","open":"4113","close":"4112.5","value":"4112.5","low":"4112","high":"4117.5","ts":"1776066300"},{"volume":"166","open":"4113","close":"4113","value":"4113","low":"4112.5","high":"4113.5","ts":"1776066600"},{"volume":"278","open":"4115.5","close":"4117","value":"4117","low":"4115.5","high":"4117","ts":"1776066900"},{"volume":"701","open":"4116","close":"4116","value":"4116","low":"4116","high":"4117","ts":"1776067200"},{"volume":"588","open":"4115.5","close":"4114","value":"4114","low":"4113.5","high":"4116.5","ts":"1776067500"},{"volume":"2941","open":"4110.5","close":"4115","value":"4115","low":"4110.5","high":"4116","ts":"1776067800"},{"volume":"391","open":"4111.5","close":"4112","value":"4112","low":"4110.5","high":"4112.5","ts":"1776068100"},{"volume":"595","open":"4107","close":"4106.5","value":"4106.5","low":"4106","high":"4109","ts":"1776068400"},{"volume":"488","open":"4108","close":"4107","value":"4107","low":"4107","high":"4109.5","ts":"1776068700"},{"volume":"96","open":"4105","close":"4106","value":"4106","low":"4105","high":"4107","ts":"1776069000"},{"volume":"200","open":"4109.5","close":"4109.5","value":"4109.5","low":"4109.5","high":"4110","ts":"1776069300"},{"volume":"1552","open":"4109.5","close":"4113.5","value":"4113.5","low":"4109","high":"4113.5","ts":"1776069600"},{"volume":"696","open":"4106.5","close":"4105","value":"4105","low":"4105","high":"4107","ts":"1776069900"},{"volume":"439","open":"4107","close":"4105","value":"4105","low":"4105","high":"4107.5","ts":"1776070200"},{"volume":"156","open":"4105.5","close":"4105.5","value":"4105.5","low":"4105.5","high":"4107","ts":"1776070500"},{"volume":"255","open":"4099","close":"4099.5","value":"4099.5","low":"4098.5","high":"4100","ts":"1776070800"},{"volume":"193","open":"4102","close":"4100.5","value":"4100.5","low":"4100","high":"4102","ts":"1776071100"},{"volume":"840","open":"4102","close":"4103","value":"4103","low":"4101.5","high":"4103","ts":"1776071400"},{"volume":"831","open":"4113","close":"4115.5","value":"4115.5","low":"4113","high":"4117","ts":"1776071700"},{"volume":"251","open":"4106","close":"4106.5","value":"4106.5","low":"4106","high":"4107.5","ts":"1776072000"},{"volume":"471","open":"4108","close":"4107.5","value":"4107.5","low":"4107","high":"4108.5","ts":"1776072300"},{"volume":"823","open":"4103","close":"4102","value":"4102","low":"4102","high":"4103.5","ts":"1776072600"},{"volume":"147","open":"4106","close":"4105.5","value":"4105.5","low":"4105","high":"4107","ts":"1776072900"},{"volume":"323","open":"4109.5","close":"4109.5","value":"4109.5","low":"4108","high":"4110","ts":"1776073200"},{"volume":"138","open":"4111.5","close":"4111.5","value":"4111.5","low":"4111.5","high":"4112","ts":"1776073500"},{"volume":"325","open":"4112.5","close":"4110","value":"4110","low":"4110","high":"4112.5","ts":"1776073800"},{"volume":"71","open":"4101.5","close":"4102","value":"4102","low":"4101","high":"4102","ts":"1776074100"},{"volume":"154","open":"4108","close":"4108","value":"4108","low":"4107","high":"4108","ts":"1776074400"},{"volume":"130","open":"4101.5","close":"4102","value":"4102","low":"4101","high":"4103","ts":"1776074700"},{"volume":"429","open":"4096.5","close":"4100.5","value":"4100.5","low":"4096.5","high":"4100.5","ts":"1776075000"},{"volume":"874","open":"4097","close":"4095.5","value":"4095.5","low":"4095","high":"4097","ts":"1776075300"},{"volume":"194","open":"4099.5","close":"4100","value":"4100","low":"4098.5","high":"4100","ts":"1776075600"},{"volume":"57","open":"4103","close":"4103.5","value":"4103.5","low":"4103","high":"4103.5","ts":"1776075900"},{"volume":"66","open":"4097.5","close":"4097.5","value":"4097.5","low":"4097.5","high":"4098.5","ts":"1776076200"},{"volume":"94","open":"4100","close":"4100","value":"4100","low":"4099","high":"4100.5","ts":"1776076500"},{"volume":"103","open":"4103","close":"4103","value":"4103","low":"4102.5","high":"4103","ts":"1776076800"},{"volume":"16827","open":"4101.5","close":"4089","value":"4089","low":"4088.5","high":"4102","ts":"1776077100"},{"volume":"49","open":"4096.5","close":"4096.5","value":"4096.5","low":"4096","high":"4097","ts":"1776077400"},{"volume":"1366","open":"4090.5","close":"4091","value":"4091","low":"4089.5","high":"4091","ts":"1776077700"},{"volume":"1156","open":"4088","close":"4087","value":"4087","low":"4087","high":"4088.5","ts":"1776078000"},{"volume":"722","open":"4088.5","close":"4088","value":"4088","low":"4086.5","high":"4088.5","ts":"1776078300"},{"volume":"1021","open":"4086","close":"4087","value":"4087","low":"4085","high":"4088","ts":"1776078600"},{"volume":"3338","open":"4077.5","close":"4076","value":"4076","low":"4074","high":"4078","ts":"1776078900"},{"volume":"698","open":"4071.5","close":"4072","value":"4072","low":"4070","high":"4072.5","ts":"1776079200"},{"volume":"1093","open":"4075.5","close":"4076","value":"4076","low":"4075","high":"4077","ts":"1776079500"},{"volume":"119","open":"4075","close":"4074.5","value":"4074.5","low":"4073","high":"4075.5","ts":"1776079800"},{"volume":"2503","open":"4062.5","close":"4063","value":"4063","low":"4061","high":"4063","ts":"1776080100"},{"volume":"1740","open":"4076.5","close":"4074","value":"4074","low":"4073","high":"4076.5","ts":"1776080400"},{"volume":"163","open":"4066.5","close":"4065.5","value":"4065.5","low":"4065","high":"4067","ts":"1776080700"},{"volume":"1826","open":"4061.5","close":"4061","value":"4061","low":"4060","high":"4062","ts":"1776081000"},{"volume":"2252","open":"4074","close":"4075","value":"4075","low":"4073.5","high":"4075","ts":"1776081300"},{"volume":"4644","open":"4079.5","close":"4083","value":"4083","low":"4079.5","high":"4084.5","ts":"1776081600"},{"volume":"262","open":"4078","close":"4078.5","value":"4078.5","low":"4077.5","high":"4079","ts":"1776081900"},{"volume":"184","open":"4079","close":"4078.5","value":"4078.5","low":"4078.5","high":"4080","ts":"1776082200"},{"volume":"1846","open":"4074","close":"4071.5","value":"4071.5","low":"4070","high":"4074.5","ts":"1776082500"},{"volume":"898","open":"4073.5","close":"4072","value":"4072","low":"4071.5","high":"4074.5","ts":"1776082800"},{"volume":"1281","open":"4071.5","close":"4072.5","value":"4072.5","low":"4070.5","high":"4073.5","ts":"1776083100"},{"volume":"439","open":"4074.5","close":"4073.5","value":"4073.5","low":"4073.5","high":"4076.5","ts":"1776083400"},{"volume":"834","open":"4078","close":"4081","value":"4081","low":"4077.5","high":"4081.5","ts":"1776083700"},{"volume":"115","open":"4080","close":"4077","value":"4077","low":"4077","high":"4080","ts":"1776084000"},{"volume":"324","open":"4075.5","close":"4077","value":"4077","low":"4075","high":"4077.5","ts":"1776084300"},{"volume":"133","open":"4075","close":"4076","value":"4076","low":"4074.5","high":"4077.5","ts":"1776084600"},{"volume":"527","open":"4071","close":"4072","value":"4072","low":"4070.5","high":"4073.5","ts":"1776084900"},{"volume":"123","open":"4074","close":"4073.5","value":"4073.5","low":"4073.5","high":"4075","ts":"1776085200"},{"volume":"417","open":"4074","close":"4074","value":"4074","low":"4073.5","high":"4074.5","ts":"1776085500"},{"volume":"177","open":"4074.5","close":"4072.5","value":"4072.5","low":"4072.5","high":"4074.5","ts":"1776085800"},{"volume":"222","open":"4071.5","close":"4071.5","value":"4071.5","low":"4071","high":"4073","ts":"1776086100"},{"volume":"2452","open":"4073.5","close":"4076.5","value":"4076.5","low":"4070","high":"4078","ts":"1776086400"},{"volume":"890","open":"4079","close":"4081","value":"4081","low":"4079","high":"4081","ts":"1776086700"},{"volume":"85","open":"4083","close":"4081.5","value":"4081.5","low":"4081.5","high":"4083","ts":"1776087000"},{"volume":"335","open":"4077.5","close":"4079","value":"4079","low":"4076","high":"4079.5","ts":"1776087300"},{"volume":"255","open":"4079","close":"4077","value":"4077","low":"4077","high":"4079","ts":"1776087600"},{"volume":"2749","open":"4066.5","close":"4073","value":"4073","low":"4066","high":"4073","ts":"1776087900"},{"volume":"2940","open":"4076.5","close":"4078","value":"4078","low":"4075.5","high":"4080","ts":"1776088200"},{"volume":"721","open":"4081","close":"4081","value":"4081","low":"4080","high":"4083","ts":"1776088500"},{"volume":"1021","open":"4088","close":"4085.5","value":"4085.5","low":"4085.5","high":"4089","ts":"1776088800"},{"volume":"97","open":"4085.5","close":"4086","value":"4086","low":"4085.5","high":"4086.5","ts":"1776089100"},{"volume":"2764","open":"4091","close":"4094","value":"4094","low":"4089","high":"4097","ts":"1776089400"},{"volume":"444","open":"4092.5","close":"4091","value":"4091","low":"4090.5","high":"4093","ts":"1776089700"},{"volume":"393","open":"4088.5","close":"4089","value":"4089","low":"4086.5","high":"4089","ts":"1776090000"},{"volume":"2824","open":"4086","close":"4083.5","value":"4083.5","low":"4083","high":"4087.5","ts":"1776090300"},{"volume":"232","open":"4081.5","close":"4082","value":"4082","low":"4081.5","high":"4083","ts":"1776090600"},{"volume":"284","open":"4081.5","close":"4084","value":"4084","low":"4079","high":"4084.5","ts":"1776090900"},{"volume":"528","open":"4092","close":"4093","value":"4093","low":"4092","high":"4095","ts":"1776091200"},{"volume":"1558","open":"4095.5","close":"4091.5","value":"4091.5","low":"4090","high":"4095.5","ts":"1776091500"},{"volume":"2276","open":"4094","close":"4090.5","value":"4090.5","low":"4088.5","high":"4094","ts":"1776091800"},{"volume":"173","open":"4091.5","close":"4090","value":"4090","low":"4090","high":"4092","ts":"1776092100"},{"volume":"100","open":"4088","close":"4087","value":"4087","low":"4086","high":"4088","ts":"1776092400"},{"volume":"99","open":"4092","close":"4090.5","value":"4090.5","low":"4090.5","high":"4093.5","ts":"1776092700"},{"volume":"448","open":"4084.5","close":"4086","value":"4086","low":"4083","high":"4087.5","ts":"1776093000"},{"volume":"321","open":"4085.5","close":"4086.5","value":"4086.5","low":"4085","high":"4087.5","ts":"1776093300"},{"volume":"332","open":"4087","close":"4089.5","value":"4089.5","low":"4085.5","high":"4090.5","ts":"1776093600"},{"volume":"195","open":"4093","close":"4093.5","value":"4093.5","low":"4093","high":"4094","ts":"1776093900"},{"volume":"98","open":"4092.5","close":"4092.5","value":"4092.5","low":"4092.5","high":"4094.5","ts":"1776094200"},{"volume":"71","open":"4097","close":"4097","value":"4097","low":"4096","high":"4097","ts":"1776094500"},{"volume":"940","open":"4095","close":"4091","value":"4091","low":"4091","high":"4095","ts":"1776094800"},{"volume":"66","open":"4096.5","close":"4096.5","value":"4096.5","low":"4096","high":"4096.5","ts":"1776095100"},{"volume":"34","open":"4095.5","close":"4094","value":"4094","low":"4094","high":"4096","ts":"1776095400"},{"volume":"3","open":"4091.5","close":"4091.5","value":"4091.5","low":"4091.5","high":"4091.5","ts":"1776095700"},{"volume":"67","open":"4091.5","close":"4092","value":"4092","low":"4090.5","high":"4092","ts":"1776096000"},{"volume":"1034","open":"4088","close":"4085.5","value":"4085.5","low":"4083.5","high":"4088","ts":"1776096300"},{"volume":"40","open":"4090","close":"4091","value":"4091","low":"4090","high":"4091","ts":"1776096600"},{"volume":"166","open":"4090.5","close":"4090","value":"4090","low":"4089.5","high":"4090.5","ts":"1776096900"},{"volume":"34","open":"4082.5","close":"4083.5","value":"4083.5","low":"4082.5","high":"4083.5","ts":"1776097200"},{"volume":"217","open":"4085.5","close":"4085","value":"4085","low":"4085","high":"4085.5","ts":"1776097500"},{"volume":"505","open":"4077.5","close":"4077","value":"4077","low":"4076","high":"4078","ts":"1776097800"},{"volume":"448","open":"4075.5","close":"4075.5","value":"4075.5","low":"4075.5","high":"4076","ts":"1776098100"},{"volume":"51","open":"4078.5","close":"4078.5","value":"4078.5","low":"4078.5","high":"4078.5","ts":"1776098400"},{"volume":"32","open":"4077","close":"4077","value":"4077","low":"4076.5","high":"4077","ts":"1776098700"},{"volume":"179","open":"4073","close":"4073","value":"4073","low":"4071.5","high":"4073","ts":"1776099000"},{"volume":"148","open":"4077","close":"4077.5","value":"4077.5","low":"4077","high":"4078","ts":"1776099300"},{"volume":"110","open":"4077","close":"4077.5","value":"4077.5","low":"4076.5","high":"4078","ts":"1776099600"},{"volume":"53","open":"4077","close":"4076.5","value":"4076.5","low":"4076.5","high":"4077","ts":"1776099900"},{"volume":"166","open":"4071.5","close":"4074","value":"4074","low":"4071","high":"4074","ts":"1776100200"},{"volume":"166","open":"4074.5","close":"4073.5","value":"4073.5","low":"4073.5","high":"4074.5","ts":"1776100500"},{"volume":"22","open":"4075","close":"4076","value":"4076","low":"4075","high":"4076","ts":"1776100800"},{"volume":"8","open":"4075","close":"4075.5","value":"4075.5","low":"4075","high":"4075.5","ts":"1776101100"},{"volume":"302","open":"4075.5","close":"4075.5","value":"4075.5","low":"4075","high":"4075.5","ts":"1776101400"},{"volume":"305","open":"4076.5","close":"4076.5","value":"4076.5","low":"4075.5","high":"4077","ts":"1776101700"},{"volume":"128","open":"4076.5","close":"4075.5","value":"4075.5","low":"4075.5","high":"4076.5","ts":"1776102000"},{"volume":"46","open":"4076.5","close":"4075.5","value":"4075.5","low":"4075.5","high":"4076.5","ts":"1776102300"},{"volume":"48","open":"4074","close":"4074","value":"4074","low":"4073.5","high":"4074","ts":"1776102600"},{"volume":"244","open":"4075.5","close":"4075.5","value":"4075.5","low":"4074.5","high":"4075.5","ts":"1776102900"},{"volume":"489","open":"4073.5","close":"4073.5","value":"4073.5","low":"4073","high":"4073.5","ts":"1776103200"},{"volume":"37","open":"4078.5","close":"4078","value":"4078","low":"4076.5","high":"4078.5","ts":"1776103500"},{"volume":"40","open":"4076.5","close":"4075.5","value":"4075.5","low":"4075.5","high":"4077","ts":"1776103800"},{"volume":"550","open":"4080.5","close":"4080","value":"4080","low":"4080","high":"4082","ts":"1776104100"},{"volume":"35","open":"4080","close":"4081","value":"4081","low":"4080","high":"4081","ts":"1776104400"},{"volume":"146","open":"4083","close":"4082","value":"4082","low":"4081.5","high":"4083.5","ts":"1776104700"},{"volume":"47","open":"4084.5","close":"4084.5","value":"4084.5","low":"4084","high":"4084.5","ts":"1776105000"},{"volume":"74","open":"4084.5","close":"4082","value":"4082","low":"4081.5","high":"4084.5","ts":"1776105300"},{"volume":"519","open":"4082","close":"4085","value":"4085","low":"4082","high":"4085","ts":"1776105600"},{"volume":"30","open":"4082","close":"4080.5","value":"4080.5","low":"4080.5","high":"4082","ts":"1776105900"},{"volume":"146","open":"4081","close":"4080","value":"4080","low":"4080","high":"4081","ts":"1776106200"},{"volume":"81","open":"4081","close":"4080.5","value":"4080.5","low":"4079.5","high":"4081","ts":"1776106500"},{"volume":"227","open":"4079.5","close":"4079","value":"4079","low":"4079","high":"4080","ts":"1776106800"},{"volume":"104","open":"4079","close":"4079.5","value":"4079.5","low":"4079","high":"4079.5","ts":"1776107100"},{"volume":"74","open":"4079","close":"4080","value":"4080","low":"4078","high":"4080","ts":"1776107400"},{"volume":"22","open":"4082","close":"4082","value":"4082","low":"4081","high":"4082","ts":"1776107700"},{"volume":"39","open":"4081.5","close":"4081.5","value":"4081.5","low":"4080","high":"4081.5","ts":"1776108000"},{"volume":"130","open":"4076","close":"4076.5","value":"4076.5","low":"4075.5","high":"4076.5","ts":"1776108300"},{"volume":"91","open":"4076.5","close":"4076.5","value":"4076.5","low":"4076.5","high":"4076.5","ts":"1776108600"},{"volume":"30","open":"4080","close":"4081.5","value":"4081.5","low":"4080","high":"4081.5","ts":"1776108900"},{"volume":"77","open":"4081.5","close":"4081.5","value":"4081.5","low":"4081","high":"4081.5","ts":"1776109200"},{"volume":"312","open":"4084","close":"4084","value":"4084","low":"4083.5","high":"4084","ts":"1776109500"},{"volume":"1544","open":"4084.5","close":"4088","value":"4088","low":"4083.5","high":"4088","ts":"1776109800"},{"volume":"14","open":"4089.5","close":"4089","value":"4089","low":"4089","high":"4090","ts":"1776110100"},{"volume":"52","open":"4080.5","close":"4079.5","value":"4079.5","low":"4079.5","high":"4080.5","ts":"1776110400"},{"volume":"57","open":"4080","close":"4080.5","value":"4080.5","low":"4079","high":"4080.5","ts":"1776110700"},{"volume":"16","open":"4078.5","close":"4079","value":"4079","low":"4078.5","high":"4079","ts":"1776111000"},{"volume":"226","open":"4077.5","close":"4075.5","value":"4075.5","low":"4075","high":"4078","ts":"1776111300"},{"volume":"180","open":"4077.5","close":"4076","value":"4076","low":"4075.5","high":"4078.5","ts":"1776111600"},{"volume":"270","open":"4073","close":"4073","value":"4073","low":"4073","high":"4074","ts":"1776111900"},{"volume":"613","open":"4074","close":"4072.5","value":"4072.5","low":"4070","high":"4074","ts":"1776112200"},{"volume":"148","open":"4069","close":"4070","value":"4070","low":"4069","high":"4070","ts":"1776112500"},{"volume":"1055","open":"4070","close":"4070.5","value":"4070.5","low":"4069","high":"4075.5","ts":"1776112800"},{"volume":"1257","open":"4071","close":"4076.5","value":"4076.5","low":"4071","high":"4078","ts":"1776113100"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"384","open":"4182.5","close":"4182","value":"4182","low":"4178","high":"4183","ts":"1775505600"},{"volume":"76","open":"4182","close":"4182","value":"4182","low":"4182","high":"4182","ts":"1775530800"},{"volume":"105","open":"4171.5","close":"4171.5","value":"4171.5","low":"4171.5","high":"4172","ts":"1775534400"},{"volume":"33","open":"4184.5","close":"4185","value":"4185","low":"4184","high":"4185","ts":"1775538000"},{"volume":"438","open":"4165","close":"4165","value":"4165","low":"4164","high":"4166.5","ts":"1775541600"},{"volume":"1021","open":"4197","close":"4198","value":"4198","low":"4196","high":"4198.5","ts":"1775545200"},{"volume":"441","open":"4218.5","close":"4220","value":"4220","low":"4218.5","high":"4220.5","ts":"1775548800"},{"volume":"198","open":"4223","close":"4224","value":"4224","low":"4222.5","high":"4225","ts":"1775552400"},{"volume":"550","open":"4200","close":"4201.5","value":"4201.5","low":"4200","high":"4202.5","ts":"1775556000"},{"volume":"637","open":"4211.5","close":"4214","value":"4214","low":"4211","high":"4214","ts":"1775559600"},{"volume":"2130","open":"4208","close":"4212.5","value":"4212.5","low":"4207.5","high":"4212.5","ts":"1775563200"},{"volume":"546","open":"4204.5","close":"4205","value":"4205","low":"4204","high":"4207.5","ts":"1775566800"},{"volume":"108","open":"4211","close":"4211.5","value":"4211.5","low":"4210","high":"4211.5","ts":"1775570400"},{"volume":"52","open":"4199","close":"4199","value":"4199","low":"4199","high":"4199","ts":"1775574000"},{"volume":"153","open":"4209","close":"4209.5","value":"4209.5","low":"4209","high":"4209.5","ts":"1775577600"},{"volume":"25","open":"4221.5","close":"4222","value":"4222","low":"4221.5","high":"4222","ts":"1775581200"},{"volume":"78","open":"4212.5","close":"4212.5","value":"4212.5","low":"4212","high":"4212.5","ts":"1775584800"},{"volume":"91","open":"4208.5","close":"4207.5","value":"4207.5","low":"4207.5","high":"4208.5","ts":"1775588400"},{"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":"1112","open":"4081","close":"4080.5","value":"4080.5","low":"4079.5","high":"4081.5","ts":"1776103200"},{"volume":"12034","open":"4080.5","close":"4089","value":"4089","low":"4075.5","high":"4090","ts":"1776106800"},{"volume":"12964","open":"4089.5","close":"4076.5","value":"4076.5","low":"4068.5","high":"4090","ts":"1776110400"}]},{"range":"month","tabText":"Месяц","data":[{"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"}]},{"range":"year","tabText":"Год","data":[{"volume":"123053","open":"4242","close":"4286","value":"4286","low":"4229","high":"4294","ts":"1744491600"},{"volume":"550171","open":"4270","close":"4119.5","value":"4119.5","low":"4091.5","high":"4271","ts":"1744578000"},{"volume":"382299","open":"4135.5","close":"4193","value":"4193","low":"4111","high":"4199.5","ts":"1744664400"},{"volume":"573841","open":"4185.5","close":"4229.5","value":"4229.5","low":"4132","high":"4285","ts":"1744750800"},{"volume":"815600","open":"4232","close":"4252.5","value":"4252.5","low":"4140.5","high":"4280","ts":"1744837200"},{"volume":"747113","open":"4201","close":"4200","value":"4200","low":"4150","high":"4235","ts":"1744923600"},{"volume":"49944","open":"4320","close":"4313.5","value":"4313.5","low":"4299","high":"4322","ts":"1745182800"},{"volume":"627568","open":"4314.5","close":"4362.5","value":"4362.5","low":"4302","high":"4403.5","ts":"1745269200"},{"volume":"1089422","open":"4362.5","close":"4285","value":"4285","low":"4182","high":"4382","ts":"1745355600"},{"volume":"584746","open":"4298","close":"4293","value":"4293","low":"4245","high":"4372.5","ts":"1745442000"},{"volume":"759538","open":"4300.5","close":"4371.5","value":"4371.5","low":"4294","high":"4374","ts":"1745528400"},{"volume":"847387","open":"4323","close":"4283","value":"4283","low":"4237","high":"4358","ts":"1745787600"},{"volume":"539008","open":"4283","close":"4155","value":"4155","low":"4131.5","high":"4316.5","ts":"1745874000"},{"volume":"712617","open":"4155","close":"4106","value":"4106","low":"3993","high":"4211","ts":"1745960400"},{"volume":"561535","open":"4108","close":"3905.5","value":"3905.5","low":"3900","high":"4113","ts":"1746133200"},{"volume":"61146","open":"3940","close":"3940.5","value":"3940.5","low":"3909","high":"3960","ts":"1746219600"},{"volume":"50717","open":"3945","close":"3948.5","value":"3948.5","low":"3940","high":"3976","ts":"1746306000"},{"volume":"616908","open":"3954","close":"3860","value":"3860","low":"3814","high":"3975","ts":"1746392400"},{"volume":"787755","open":"3860","close":"4013","value":"4013","low":"3817","high":"4065.5","ts":"1746478800"},{"volume":"726922","open":"4014","close":"3991","value":"3991","low":"3961","high":"4092","ts":"1746565200"},{"volume":"234721","open":"3986.5","close":"3993.5","value":"3993.5","low":"3986.5","high":"4058.5","ts":"1746651600"},{"volume":"27073","open":"4008.5","close":"3997","value":"3997","low":"3993.5","high":"4012","ts":"1746824400"},{"volume":"94491","open":"4075","close":"4060","value":"4060","low":"4041.5","high":"4093.5","ts":"1746910800"},{"volume":"746833","open":"4085","close":"4153.5","value":"4153.5","low":"4080.5","high":"4190","ts":"1746997200"},{"volume":"418985","open":"4166","close":"4114.5","value":"4114.5","low":"4072.5","high":"4180.5","ts":"1747083600"},{"volume":"364030","open":"4115","close":"4021","value":"4021","low":"4021","high":"4154","ts":"1747170000"},{"volume":"897246","open":"4020.5","close":"3989.5","value":"3989.5","low":"3924","high":"4060.5","ts":"1747256400"},{"volume":"738796","open":"3998","close":"4022","value":"4022","low":"3910","high":"4069.5","ts":"1747342800"},{"volume":"75066","open":"4022","close":"4095","value":"4095","low":"4022","high":"4107","ts":"1747429200"},{"volume":"52172","open":"4109.5","close":"4106","value":"4106","low":"4083","high":"4128","ts":"1747515600"},{"volume":"566206","open":"4107","close":"4054","value":"4054","low":"4032.5","high":"4115.5","ts":"1747602000"},{"volume":"319036","open":"4056","close":"4040.5","value":"4040.5","low":"4021","high":"4091","ts":"1747688400"},{"volume":"308142","open":"4042","close":"3990.5","value":"3990.5","low":"3971","high":"4050","ts":"1747774800"},{"volume":"773529","open":"3980.5","close":"4024","value":"4024","low":"3925","high":"4089","ts":"1747861200"},{"volume":"335528","open":"4029.5","close":"4009.5","value":"4009.5","low":"3996","high":"4048","ts":"1747947600"},{"volume":"505249","open":"4004","close":"3917","value":"3917","low":"3886","high":"4024","ts":"1748206800"},{"volume":"694981","open":"3917","close":"3992.5","value":"3992.5","low":"3855","high":"4024","ts":"1748293200"},{"volume":"1192435","open":"3998","close":"4165","value":"4165","low":"3995","high":"4176","ts":"1748379600"},{"volume":"483095","open":"4165","close":"4117","value":"4117","low":"4105","high":"4180","ts":"1748466000"},{"volume":"678718","open":"4119.5","close":"4172","value":"4172","low":"4105","high":"4207.5","ts":"1748552400"},{"volume":"17869","open":"4168.5","close":"4165","value":"4165","low":"4162.5","high":"4189","ts":"1748638800"},{"volume":"170225","open":"4159","close":"4062.5","value":"4062.5","low":"4060","high":"4159","ts":"1748725200"},{"volume":"757942","open":"4070","close":"4145","value":"4145","low":"4070","high":"4177","ts":"1748811600"},{"volume":"907362","open":"4152","close":"4232","value":"4232","low":"4145.5","high":"4240","ts":"1748898000"},{"volume":"885939","open":"4237","close":"4200","value":"4200","low":"4174","high":"4266","ts":"1748984400"},{"volume":"596445","open":"4214","close":"4282","value":"4282","low":"4205.5","high":"4296","ts":"1749070800"},{"volume":"1269651","open":"4284","close":"4169","value":"4169","low":"4161","high":"4350","ts":"1749157200"},{"volume":"12630","open":"4189","close":"4194","value":"4194","low":"4170","high":"4195","ts":"1749243600"},{"volume":"22234","open":"4194","close":"4165.5","value":"4165.5","low":"4152.5","high":"4198","ts":"1749330000"},{"volume":"632147","open":"4166","close":"4073","value":"4073","low":"4050","high":"4186","ts":"1749416400"},{"volume":"885687","open":"4085","close":"3979","value":"3979","low":"3963","high":"4096","ts":"1749502800"},{"volume":"716225","open":"3995","close":"3997.5","value":"3997.5","low":"3944","high":"4043","ts":"1749589200"},{"volume":"253552","open":"4020","close":"3980","value":"3980","low":"3975","high":"4035","ts":"1749762000"},{"volume":"23701","open":"3988","close":"3995","value":"3995","low":"3988","high":"4009","ts":"1749848400"},{"volume":"27260","open":"3999","close":"4005","value":"4005","low":"3984.5","high":"4008.5","ts":"1749934800"},{"volume":"568013","open":"4010","close":"3988","value":"3988","low":"3962","high":"4049.5","ts":"1750021200"},{"volume":"687738","open":"4003","close":"4072","value":"4072","low":"3984","high":"4085","ts":"1750107600"},{"volume":"543538","open":"4082","close":"4038.5","value":"4038.5","low":"4036.5","high":"4109","ts":"1750194000"},{"volume":"587198","open":"4042","close":"4053","value":"4053","low":"4030","high":"4080","ts":"1750280400"},{"volume":"471366","open":"4061","close":"4045.5","value":"4045.5","low":"4030","high":"4088.5","ts":"1750366800"},{"volume":"513993","open":"4045.5","close":"4007.5","value":"4007.5","low":"3994","high":"4062","ts":"1750626000"},{"volume":"747576","open":"4008","close":"4106","value":"4106","low":"3986","high":"4118","ts":"1750712400"},{"volume":"895716","open":"4109.5","close":"4145","value":"4145","low":"4080","high":"4186","ts":"1750798800"},{"volume":"357434","open":"4146.5","close":"4135.5","value":"4135.5","low":"4106","high":"4171","ts":"1750885200"},{"volume":"348108","open":"4145.5","close":"4175","value":"4175","low":"4125","high":"4182.5","ts":"1750971600"},{"volume":"14969","open":"4178","close":"4173","value":"4173","low":"4169","high":"4185","ts":"1751058000"},{"volume":"29052","open":"4173","close":"4169","value":"4169","low":"4166","high":"4188.5","ts":"1751144400"},{"volume":"553927","open":"4176","close":"4167","value":"4167","low":"4133.5","high":"4190","ts":"1751230800"},{"volume":"739162","open":"4175","close":"4168.5","value":"4168.5","low":"4150","high":"4210","ts":"1751317200"},{"volume":"590040","open":"4169","close":"4131","value":"4131","low":"4105.5","high":"4177.5","ts":"1751403600"},{"volume":"601380","open":"4132","close":"4121.5","value":"4121.5","low":"4108.5","high":"4197.5","ts":"1751490000"},{"volume":"537604","open":"4121","close":"4088.5","value":"4088.5","low":"4076.5","high":"4155","ts":"1751576400"},{"volume":"12087","open":"4097.5","close":"4083.5","value":"4083.5","low":"4082","high":"4105.5","ts":"1751662800"},{"volume":"11328","open":"4084","close":"4079","value":"4079","low":"4071.5","high":"4088.5","ts":"1751749200"},{"volume":"359695","open":"4088.5","close":"4060","value":"4060","low":"4056","high":"4120.5","ts":"1751835600"},{"volume":"851550","open":"4074","close":"4090.5","value":"4090.5","low":"4037","high":"4139","ts":"1751922000"},{"volume":"878826","open":"4090","close":"4161.5","value":"4161.5","low":"4068","high":"4185","ts":"1752008400"},{"volume":"349556","open":"4168","close":"4167.5","value":"4167.5","low":"4121","high":"4188","ts":"1752094800"},{"volume":"886521","open":"4169.5","close":"3993","value":"3993","low":"3980","high":"4169.5","ts":"1752181200"},{"volume":"21683","open":"3993","close":"3995","value":"3995","low":"3990","high":"4013.5","ts":"1752267600"},{"volume":"24117","open":"4000","close":"3993.5","value":"3993.5","low":"3983","high":"4012","ts":"1752354000"},{"volume":"1129496","open":"3993","close":"4143","value":"4143","low":"3955.5","high":"4160","ts":"1752440400"},{"volume":"1061188","open":"4143","close":"4242","value":"4242","low":"4122.5","high":"4277.5","ts":"1752526800"},{"volume":"780693","open":"4243","close":"4329.5","value":"4329.5","low":"4243","high":"4340.5","ts":"1752613200"},{"volume":"745777","open":"4338","close":"4259","value":"4259","low":"4242","high":"4370.5","ts":"1752699600"},{"volume":"1073505","open":"4255","close":"4401","value":"4401","low":"4250.5","high":"4418","ts":"1752786000"},{"volume":"71383","open":"4401","close":"4418","value":"4418","low":"4401","high":"4448","ts":"1752872400"},{"volume":"26702","open":"4440","close":"4415.5","value":"4415.5","low":"4402.5","high":"4440","ts":"1752958800"},{"volume":"631895","open":"4415.5","close":"4395.5","value":"4395.5","low":"4380","high":"4448","ts":"1753045200"},{"volume":"502672","open":"4395","close":"4388","value":"4388","low":"4337","high":"4430","ts":"1753131600"},{"volume":"775039","open":"4377","close":"4372.5","value":"4372.5","low":"4337","high":"4442.5","ts":"1753218000"},{"volume":"546153","open":"4383.5","close":"4300","value":"4300","low":"4284.5","high":"4399","ts":"1753304400"},{"volume":"1170926","open":"4297.5","close":"4247","value":"4247","low":"4227.5","high":"4346.5","ts":"1753390800"},{"volume":"31014","open":"4259.5","close":"4269","value":"4269","low":"4250","high":"4271","ts":"1753477200"},{"volume":"22075","open":"4268","close":"4263","value":"4263","low":"4254.5","high":"4270","ts":"1753563600"},{"volume":"1271246","open":"4263.5","close":"4185","value":"4185","low":"4127","high":"4316","ts":"1753650000"},{"volume":"837039","open":"4185","close":"4154.5","value":"4154.5","low":"4130","high":"4236","ts":"1753736400"},{"volume":"481626","open":"4160","close":"4159","value":"4159","low":"4136","high":"4193","ts":"1753822800"},{"volume":"443939","open":"4165","close":"4181","value":"4181","low":"4152","high":"4213.5","ts":"1753909200"},{"volume":"837282","open":"4182.5","close":"4123.5","value":"4123.5","low":"4074.5","high":"4220","ts":"1753995600"},{"volume":"419163","open":"4131","close":"4178.5","value":"4178.5","low":"4121","high":"4182","ts":"1754254800"},{"volume":"531706","open":"4187.5","close":"4190","value":"4190","low":"4164","high":"4209","ts":"1754341200"},{"volume":"1168182","open":"4200","close":"4274","value":"4274","low":"4158","high":"4350","ts":"1754427600"},{"volume":"1259551","open":"4297.5","close":"4370","value":"4370","low":"4263","high":"4417.5","ts":"1754514000"},{"volume":"590007","open":"4377","close":"4418.5","value":"4418.5","low":"4313.5","high":"4420","ts":"1754600400"},{"volume":"873356","open":"4425.5","close":"4405","value":"4405","low":"4378.5","high":"4459","ts":"1754859600"},{"volume":"467519","open":"4405","close":"4394","value":"4394","low":"4350","high":"4430","ts":"1754946000"},{"volume":"410565","open":"4409","close":"4336","value":"4336","low":"4325","high":"4438","ts":"1755032400"},{"volume":"669147","open":"4352.5","close":"4374.5","value":"4374.5","low":"4316","high":"4407","ts":"1755118800"},{"volume":"486636","open":"4380","close":"4410","value":"4410","low":"4359","high":"4420","ts":"1755205200"},{"volume":"90284","open":"4364","close":"4355.5","value":"4355.5","low":"4277","high":"4364","ts":"1755291600"},{"volume":"16544","open":"4355.5","close":"4342","value":"4342","low":"4338","high":"4369.5","ts":"1755378000"},{"volume":"1131939","open":"4345","close":"4506","value":"4506","low":"4325.5","high":"4509.5","ts":"1755464400"},{"volume":"706008","open":"4507","close":"4438.5","value":"4438.5","low":"4407.5","high":"4525.5","ts":"1755550800"},{"volume":"423479","open":"4438.5","close":"4380.5","value":"4380.5","low":"4362.5","high":"4464","ts":"1755637200"},{"volume":"632512","open":"4380.5","close":"4290","value":"4290","low":"4281","high":"4416","ts":"1755723600"},{"volume":"469457","open":"4299.5","close":"4342","value":"4342","low":"4265","high":"4359","ts":"1755810000"},{"volume":"18250","open":"4342","close":"4346","value":"4346","low":"4342","high":"4356","ts":"1755896400"},{"volume":"16158","open":"4345","close":"4336","value":"4336","low":"4325","high":"4349.5","ts":"1755982800"},{"volume":"384595","open":"4342","close":"4343.5","value":"4343.5","low":"4280","high":"4367.5","ts":"1756069200"},{"volume":"265780","open":"4344","close":"4377","value":"4377","low":"4343.5","high":"4398","ts":"1756155600"},{"volume":"30762","open":"4357","close":"4343","value":"4343","low":"4334","high":"4358.5","ts":"1756242000"},{"volume":"338192","open":"4343","close":"4309","value":"4309","low":"4283.5","high":"4354","ts":"1756328400"},{"volume":"339398","open":"4311","close":"4282.5","value":"4282.5","low":"4275.5","high":"4333","ts":"1756414800"},{"volume":"20113","open":"4293.5","close":"4280.5","value":"4280.5","low":"4280","high":"4299","ts":"1756501200"},{"volume":"19746","open":"4287","close":"4296","value":"4296","low":"4285","high":"4305","ts":"1756587600"},{"volume":"329110","open":"4298","close":"4282.5","value":"4282.5","low":"4275","high":"4329.5","ts":"1756674000"},{"volume":"428999","open":"4285","close":"4288","value":"4288","low":"4255","high":"4309","ts":"1756760400"},{"volume":"316335","open":"4290","close":"4290","value":"4290","low":"4244","high":"4322","ts":"1756846800"},{"volume":"302791","open":"4296.5","close":"4299.5","value":"4299.5","low":"4277","high":"4320","ts":"1756933200"},{"volume":"311666","open":"4303","close":"4341","value":"4341","low":"4301.5","high":"4349.5","ts":"1757019600"},{"volume":"20131","open":"4342","close":"4354","value":"4354","low":"4341","high":"4355","ts":"1757106000"},{"volume":"22636","open":"4354","close":"4356","value":"4356","low":"4350.5","high":"4361","ts":"1757192400"},{"volume":"631036","open":"4356","close":"4405","value":"4405","low":"4325","high":"4413","ts":"1757278800"},{"volume":"453442","open":"4405","close":"4375","value":"4375","low":"4355.5","high":"4425","ts":"1757365200"},{"volume":"344955","open":"4375","close":"4323.5","value":"4323.5","low":"4312","high":"4383","ts":"1757451600"},{"volume":"495988","open":"4320","close":"4297","value":"4297","low":"4279.5","high":"4332.5","ts":"1757538000"},{"volume":"673681","open":"4312","close":"4200","value":"4200","low":"4171.5","high":"4312","ts":"1757624400"},{"volume":"18356","open":"4220.5","close":"4202","value":"4202","low":"4200","high":"4222","ts":"1757710800"},{"volume":"27033","open":"4202","close":"4210","value":"4210","low":"4193","high":"4216","ts":"1757797200"},{"volume":"427908","open":"4212","close":"4150","value":"4150","low":"4120","high":"4221","ts":"1757883600"},{"volume":"493769","open":"4157.5","close":"4127.5","value":"4127.5","low":"4058.5","high":"4183","ts":"1757970000"},{"volume":"448318","open":"4128","close":"4161","value":"4161","low":"4100","high":"4164","ts":"1758056400"},{"volume":"544863","open":"4161.5","close":"4108.5","value":"4108.5","low":"4100.5","high":"4174.5","ts":"1758142800"},{"volume":"695224","open":"4122.5","close":"4080","value":"4080","low":"4073.5","high":"4168","ts":"1758229200"},{"volume":"642139","open":"4079.5","close":"4121.5","value":"4121.5","low":"4026.5","high":"4130","ts":"1758488400"},{"volume":"624869","open":"4132.5","close":"4052","value":"4052","low":"4005.5","high":"4166.5","ts":"1758574800"},{"volume":"682092","open":"4061","close":"4131","value":"4131","low":"4007","high":"4160","ts":"1758661200"},{"volume":"482598","open":"4134","close":"4084","value":"4084","low":"4061","high":"4167","ts":"1758747600"},{"volume":"477678","open":"4085","close":"4097","value":"4097","low":"4067.5","high":"4114","ts":"1758834000"},{"volume":"727423","open":"4023.5","close":"3940","value":"3940","low":"3930","high":"4065.5","ts":"1759093200"},{"volume":"612111","open":"3941","close":"3926.5","value":"3926.5","low":"3911.5","high":"3970","ts":"1759179600"},{"volume":"595002","open":"3921","close":"3845","value":"3845","low":"3827","high":"3957","ts":"1759266000"},{"volume":"797558","open":"3846","close":"3757","value":"3757","low":"3742","high":"3868","ts":"1759352400"},{"volume":"563319","open":"3767","close":"3764","value":"3764","low":"3761","high":"3828","ts":"1759438800"},{"volume":"107043","open":"3766","close":"3716","value":"3716","low":"3695.5","high":"3775","ts":"1759525200"},{"volume":"41559","open":"3712.5","close":"3745","value":"3745","low":"3701","high":"3748","ts":"1759611600"},{"volume":"950815","open":"3750","close":"3902.5","value":"3902.5","low":"3747.5","high":"3917.5","ts":"1759698000"},{"volume":"521326","open":"3900","close":"3918","value":"3918","low":"3880","high":"3945","ts":"1759784400"},{"volume":"1039822","open":"3928","close":"3798","value":"3798","low":"3724.5","high":"3943","ts":"1759870800"},{"volume":"1472981","open":"3813","close":"3932.5","value":"3932.5","low":"3659.5","high":"3970.5","ts":"1759957200"},{"volume":"713423","open":"3932.5","close":"3806.5","value":"3806.5","low":"3802","high":"3954.5","ts":"1760043600"},{"volume":"40543","open":"3817.5","close":"3825","value":"3825","low":"3773","high":"3829.5","ts":"1760130000"},{"volume":"27867","open":"3832","close":"3828","value":"3828","low":"3821.5","high":"3848","ts":"1760216400"},{"volume":"709387","open":"3838","close":"3822.5","value":"3822.5","low":"3791.5","high":"3911.5","ts":"1760302800"},{"volume":"700862","open":"3822.5","close":"3788.5","value":"3788.5","low":"3760.5","high":"3868","ts":"1760389200"},{"volume":"442418","open":"3796","close":"3792","value":"3792","low":"3746","high":"3844","ts":"1760475600"},{"volume":"1083556","open":"3791.5","close":"4065","value":"4065","low":"3787","high":"4073","ts":"1760562000"},{"volume":"806008","open":"4073","close":"4117","value":"4117","low":"3982","high":"4155.5","ts":"1760648400"},{"volume":"157803","open":"4128.5","close":"4185","value":"4185","low":"4117.5","high":"4208.5","ts":"1760734800"},{"volume":"44783","open":"4181.5","close":"4169.5","value":"4169.5","low":"4153.5","high":"4193","ts":"1760821200"},{"volume":"356240","open":"4169.5","close":"4155","value":"4155","low":"4130","high":"4181","ts":"1760907600"},{"volume":"891692","open":"4147.5","close":"3996","value":"3996","low":"3857","high":"4160.5","ts":"1760994000"},{"volume":"853161","open":"4009","close":"3905","value":"3905","low":"3855","high":"4028","ts":"1761080400"},{"volume":"538201","open":"3827.5","close":"3914","value":"3914","low":"3812","high":"3927.5","ts":"1761166800"},{"volume":"665978","open":"3916","close":"3841.5","value":"3841.5","low":"3814.5","high":"3952","ts":"1761253200"},{"volume":"597035","open":"3850","close":"3800","value":"3800","low":"3770","high":"3855","ts":"1761512400"},{"volume":"610128","open":"3815","close":"3887.5","value":"3887.5","low":"3794","high":"3888","ts":"1761598800"},{"volume":"1254232","open":"3888","close":"3972","value":"3972","low":"3863","high":"4023","ts":"1761685200"},{"volume":"802909","open":"3972","close":"4055.5","value":"4055.5","low":"3966.5","high":"4080","ts":"1761771600"},{"volume":"529793","open":"4057.5","close":"3978.5","value":"3978.5","low":"3940","high":"4088","ts":"1761858000"},{"volume":"229790","open":"3987","close":"4008","value":"4008","low":"3973.5","high":"4022.5","ts":"1761944400"},{"volume":"298946","open":"4013","close":"4077","value":"4077","low":"4013","high":"4104.5","ts":"1762117200"},{"volume":"505994","open":"4069.5","close":"4067","value":"4067","low":"4033","high":"4100","ts":"1762290000"},{"volume":"245678","open":"4067","close":"4043","value":"4043","low":"4015","high":"4085","ts":"1762376400"},{"volume":"372211","open":"4039","close":"4064","value":"4064","low":"4024.5","high":"4095","ts":"1762462800"},{"volume":"63315","open":"4074.5","close":"4085","value":"4085","low":"4070","high":"4113","ts":"1762549200"},{"volume":"12150","open":"4086.5","close":"4097","value":"4097","low":"4082.5","high":"4097","ts":"1762635600"},{"volume":"413722","open":"4099","close":"4072.5","value":"4072.5","low":"4057.5","high":"4118","ts":"1762722000"},{"volume":"442311","open":"4074","close":"4049","value":"4049","low":"4015.5","high":"4084","ts":"1762808400"},{"volume":"413088","open":"4059","close":"3995","value":"3995","low":"3963.5","high":"4059.5","ts":"1762894800"},{"volume":"319763","open":"3995","close":"3965","value":"3965","low":"3947","high":"4010","ts":"1762981200"},{"volume":"266111","open":"3965.5","close":"3953","value":"3953","low":"3934","high":"3989.5","ts":"1763067600"},{"volume":"13791","open":"3955","close":"3955","value":"3955","low":"3951","high":"3976","ts":"1763154000"},{"volume":"18467","open":"3955.5","close":"3955.5","value":"3955.5","low":"3942.5","high":"3958","ts":"1763240400"},{"volume":"276346","open":"3955.5","close":"3883","value":"3883","low":"3882.5","high":"3959.5","ts":"1763326800"},{"volume":"949560","open":"3885","close":"3925","value":"3925","low":"3868.5","high":"4016.5","ts":"1763413200"},{"volume":"1374969","open":"3935.5","close":"4092","value":"4092","low":"3921","high":"4150","ts":"1763499600"},{"volume":"727103","open":"4092","close":"4172","value":"4172","low":"4063.5","high":"4180","ts":"1763586000"},{"volume":"575516","open":"4175","close":"4157","value":"4157","low":"4087","high":"4194.5","ts":"1763672400"},{"volume":"448604","open":"4170","close":"4103","value":"4103","low":"4070","high":"4187","ts":"1763931600"},{"volume":"526491","open":"4108.5","close":"4154","value":"4154","low":"4065","high":"4169","ts":"1764018000"},{"volume":"232350","open":"4140","close":"4145","value":"4145","low":"4135","high":"4168.5","ts":"1764104400"},{"volume":"324948","open":"4150","close":"4105.5","value":"4105.5","low":"4082","high":"4176.5","ts":"1764190800"},{"volume":"365786","open":"4108.5","close":"4185.5","value":"4185.5","low":"4099.5","high":"4194.5","ts":"1764277200"},{"volume":"14482","open":"4193","close":"4182","value":"4182","low":"4173","high":"4193","ts":"1764363600"},{"volume":"46631","open":"4185","close":"4202","value":"4202","low":"4178","high":"4208.5","ts":"1764450000"},{"volume":"361332","open":"4198","close":"4192.5","value":"4192.5","low":"4166","high":"4220","ts":"1764536400"},{"volume":"755026","open":"4190","close":"4220.5","value":"4220.5","low":"4182","high":"4239.5","ts":"1764622800"},{"volume":"448473","open":"4192","close":"4170.5","value":"4170.5","low":"4120","high":"4220","ts":"1764709200"},{"volume":"354698","open":"4177","close":"4202","value":"4202","low":"4166.5","high":"4233.5","ts":"1764795600"},{"volume":"670060","open":"4203","close":"4288","value":"4288","low":"4202","high":"4303","ts":"1764882000"},{"volume":"629990","open":"4289.5","close":"4303","value":"4303","low":"4281","high":"4372","ts":"1765141200"},{"volume":"399545","open":"4305","close":"4346","value":"4346","low":"4291","high":"4364.5","ts":"1765227600"},{"volume":"346072","open":"4355.5","close":"4317","value":"4317","low":"4280","high":"4361","ts":"1765314000"},{"volume":"711624","open":"4317","close":"4328.5","value":"4328.5","low":"4281","high":"4367.5","ts":"1765400400"},{"volume":"442157","open":"4333","close":"4272","value":"4272","low":"4258.5","high":"4350","ts":"1765486800"},{"volume":"30329","open":"4282","close":"4297","value":"4297","low":"4282","high":"4308","ts":"1765573200"},{"volume":"28564","open":"4297","close":"4278","value":"4278","low":"4265","high":"4304.5","ts":"1765659600"},{"volume":"358925","open":"4297","close":"4324","value":"4324","low":"4272","high":"4339.5","ts":"1765746000"},{"volume":"373755","open":"4327","close":"4371.5","value":"4371.5","low":"4322.5","high":"4388.5","ts":"1765832400"},{"volume":"389262","open":"4380","close":"4347","value":"4347","low":"4320","high":"4382","ts":"1765918800"},{"volume":"1340720","open":"4347","close":"4492.5","value":"4492.5","low":"4340","high":"4494","ts":"1766005200"},{"volume":"1087503","open":"4493","close":"4444","value":"4444","low":"4398","high":"4533","ts":"1766091600"},{"volume":"20896","open":"4458.5","close":"4446.5","value":"4446.5","low":"4436.5","high":"4459","ts":"1766178000"},{"volume":"25925","open":"4446","close":"4435.5","value":"4435.5","low":"4432.5","high":"4446.5","ts":"1766264400"},{"volume":"575029","open":"4442","close":"4438.5","value":"4438.5","low":"4400","high":"4489","ts":"1766350800"},{"volume":"261391","open":"4450","close":"4439.5","value":"4439.5","low":"4422.5","high":"4459","ts":"1766437200"},{"volume":"531589","open":"4439.5","close":"4485","value":"4485","low":"4414","high":"4519.5","ts":"1766523600"},{"volume":"242515","open":"4485","close":"4500","value":"4500","low":"4460","high":"4500.5","ts":"1766610000"},{"volume":"580401","open":"4500","close":"4534","value":"4534","low":"4488.5","high":"4538.5","ts":"1766696400"},{"volume":"93752","open":"4535","close":"4555.5","value":"4555.5","low":"4535","high":"4566","ts":"1766782800"},{"volume":"78583","open":"4575.5","close":"4574.5","value":"4574.5","low":"4556","high":"4586","ts":"1766869200"},{"volume":"1317705","open":"4577","close":"4529.5","value":"4529.5","low":"4483","high":"4687","ts":"1766955600"},{"volume":"535696","open":"4535.5","close":"4567","value":"4567","low":"4489.5","high":"4590","ts":"1767042000"},{"volume":"253217","open":"4558","close":"4498","value":"4498","low":"4472.5","high":"4563.5","ts":"1767560400"},{"volume":"130641","open":"4499.5","close":"4491","value":"4491","low":"4480.5","high":"4525.5","ts":"1767646800"},{"volume":"188544","open":"4467","close":"4414.5","value":"4414.5","low":"4405","high":"4467","ts":"1767819600"},{"volume":"117527","open":"4414","close":"4422.5","value":"4422.5","low":"4407.5","high":"4446.5","ts":"1767906000"},{"volume":"390610","open":"4429.5","close":"4480.5","value":"4480.5","low":"4427.5","high":"4510","ts":"1768165200"},{"volume":"447673","open":"4480","close":"4486","value":"4486","low":"4450.5","high":"4541","ts":"1768251600"},{"volume":"667670","open":"4489","close":"4542","value":"4542","low":"4458","high":"4620","ts":"1768338000"},{"volume":"392959","open":"4542","close":"4555","value":"4555","low":"4504","high":"4577","ts":"1768424400"},{"volume":"420121","open":"4563.5","close":"4635","value":"4635","low":"4548","high":"4641.5","ts":"1768510800"},{"volume":"37286","open":"4643.5","close":"4626","value":"4626","low":"4625","high":"4645","ts":"1768597200"},{"volume":"27284","open":"4626","close":"4633","value":"4633","low":"4622","high":"4635","ts":"1768683600"},{"volume":"768138","open":"4633.5","close":"4658","value":"4658","low":"4612","high":"4700","ts":"1768770000"},{"volume":"483140","open":"4670","close":"4650.5","value":"4650.5","low":"4629.5","high":"4688.5","ts":"1768856400"},{"volume":"626296","open":"4650","close":"4757","value":"4757","low":"4645","high":"4771","ts":"1768942800"},{"volume":"465184","open":"4765","close":"4741.5","value":"4741.5","low":"4701","high":"4779","ts":"1769029200"},{"volume":"324228","open":"4741.5","close":"4756","value":"4756","low":"4722.5","high":"4770","ts":"1769115600"},{"volume":"75862","open":"4757.5","close":"4737","value":"4737","low":"4713","high":"4758","ts":"1769202000"},{"volume":"112293","open":"4737","close":"4779.5","value":"4779.5","low":"4735","high":"4803","ts":"1769288400"},{"volume":"378246","open":"4778","close":"4740","value":"4740","low":"4719","high":"4790","ts":"1769374800"},{"volume":"552282","open":"4740","close":"4731","value":"4731","low":"4666","high":"4758","ts":"1769461200"},{"volume":"401059","open":"4735","close":"4719.5","value":"4719.5","low":"4715","high":"4775","ts":"1769547600"},{"volume":"653479","open":"4722.5","close":"4735.5","value":"4735.5","low":"4680","high":"4775","ts":"1769634000"},{"volume":"594355","open":"4740","close":"4735","value":"4735","low":"4712","high":"4828","ts":"1769720400"},{"volume":"33538","open":"4735","close":"4749.5","value":"4749.5","low":"4730.5","high":"4768.5","ts":"1769806800"},{"volume":"32354","open":"4751.5","close":"4748.5","value":"4748.5","low":"4742","high":"4765.5","ts":"1769893200"},{"volume":"390579","open":"4747.5","close":"4753","value":"4753","low":"4720","high":"4785","ts":"1769979600"},{"volume":"316768","open":"4755.5","close":"4737","value":"4737","low":"4710.5","high":"4775.5","ts":"1770066000"},{"volume":"513547","open":"4739","close":"4695","value":"4695","low":"4672.5","high":"4758","ts":"1770152400"},{"volume":"724701","open":"4705","close":"4644","value":"4644","low":"4575.5","high":"4708.5","ts":"1770238800"},{"volume":"280254","open":"4650","close":"4604.5","value":"4604.5","low":"4585","high":"4655.5","ts":"1770325200"},{"volume":"16664","open":"4605","close":"4598","value":"4598","low":"4596","high":"4615","ts":"1770411600"},{"volume":"21865","open":"4597.5","close":"4596","value":"4596","low":"4588.5","high":"4612.5","ts":"1770498000"},{"volume":"316761","open":"4596.5","close":"4531","value":"4531","low":"4510.5","high":"4609.5","ts":"1770584400"},{"volume":"502664","open":"4530.5","close":"4528.5","value":"4528.5","low":"4514","high":"4590","ts":"1770670800"},{"volume":"763575","open":"4530","close":"4708","value":"4708","low":"4530","high":"4720","ts":"1770757200"},{"volume":"566529","open":"4699","close":"4743.5","value":"4743.5","low":"4671","high":"4767","ts":"1770843600"},{"volume":"767198","open":"4734","close":"4846.5","value":"4846.5","low":"4707.5","high":"4848","ts":"1770930000"},{"volume":"839567","open":"4848","close":"4874.5","value":"4874.5","low":"4837.5","high":"4916.5","ts":"1771189200"},{"volume":"1555752","open":"4879.5","close":"4795.5","value":"4795.5","low":"4746","high":"4929","ts":"1771275600"},{"volume":"641992","open":"4793","close":"4827.5","value":"4827.5","low":"4760.5","high":"4873","ts":"1771362000"},{"volume":"540578","open":"4832","close":"4795.5","value":"4795.5","low":"4788","high":"4870","ts":"1771448400"},{"volume":"341532","open":"4795","close":"4790.5","value":"4790.5","low":"4760","high":"4817","ts":"1771534800"},{"volume":"21449","open":"4790","close":"4801","value":"4801","low":"4785","high":"4812.5","ts":"1771621200"},{"volume":"15867","open":"4800","close":"4799.5","value":"4799.5","low":"4792","high":"4808.5","ts":"1771707600"},{"volume":"16125","open":"4797","close":"4803.5","value":"4803.5","low":"4791","high":"4807","ts":"1771794000"},{"volume":"512026","open":"4804","close":"4806","value":"4806","low":"4755","high":"4829.5","ts":"1771880400"},{"volume":"271070","open":"4807","close":"4810.5","value":"4810.5","low":"4788","high":"4825","ts":"1771966800"},{"volume":"385330","open":"4805.5","close":"4811.5","value":"4811.5","low":"4795","high":"4846","ts":"1772053200"},{"volume":"325770","open":"4810","close":"4796","value":"4796","low":"4772","high":"4827","ts":"1772139600"},{"volume":"139188","open":"4796","close":"4749.5","value":"4749.5","low":"4730","high":"4807.5","ts":"1772226000"},{"volume":"53247","open":"4749.5","close":"4744.5","value":"4744.5","low":"4733.5","high":"4777.5","ts":"1772312400"},{"volume":"1139206","open":"4745","close":"4658","value":"4658","low":"4645.5","high":"4760","ts":"1772398800"},{"volume":"941597","open":"4658","close":"4557.5","value":"4557.5","low":"4527","high":"4679.5","ts":"1772485200"},{"volume":"619084","open":"4557.5","close":"4564","value":"4564","low":"4525","high":"4619.5","ts":"1772571600"},{"volume":"451990","open":"4574.5","close":"4552","value":"4552","low":"4536.5","high":"4612","ts":"1772658000"},{"volume":"502655","open":"4552.5","close":"4526.5","value":"4526.5","low":"4500","high":"4570","ts":"1772744400"},{"volume":"633743","open":"4522","close":"4637","value":"4637","low":"4451","high":"4660","ts":"1773003600"},{"volume":"861259","open":"4638.5","close":"4578.5","value":"4578.5","low":"4540.5","high":"4676","ts":"1773090000"},{"volume":"550139","open":"4583","close":"4524","value":"4524","low":"4501","high":"4583","ts":"1773176400"},{"volume":"348340","open":"4523","close":"4507","value":"4507","low":"4502","high":"4555.5","ts":"1773262800"},{"volume":"582923","open":"4505","close":"4503.5","value":"4503.5","low":"4485","high":"4554.5","ts":"1773349200"},{"volume":"34762","open":"4507","close":"4511","value":"4511","low":"4502.5","high":"4513.5","ts":"1773435600"},{"volume":"27875","open":"4514","close":"4521.5","value":"4521.5","low":"4506","high":"4522.5","ts":"1773522000"},{"volume":"413086","open":"4521.5","close":"4487","value":"4487","low":"4473","high":"4534.5","ts":"1773608400"},{"volume":"380412","open":"4487","close":"4514","value":"4514","low":"4458.5","high":"4538.5","ts":"1773694800"},{"volume":"681325","open":"4514.5","close":"4494.5","value":"4494.5","low":"4490","high":"4574","ts":"1773781200"},{"volume":"832261","open":"4495","close":"4460","value":"4460","low":"4427.5","high":"4518.5","ts":"1773867600"},{"volume":"518041","open":"4470","close":"4418.5","value":"4418.5","low":"4412","high":"4495","ts":"1773954000"},{"volume":"1110554","open":"4430","close":"4295","value":"4295","low":"4290","high":"4430","ts":"1774213200"},{"volume":"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"}]},{"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":"4 076,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4182,4198,4212.5,4212.5,4271,4229.5,4251,4249,4214.5,4158,4162,4170.5,4187.5,4154.5,4153,4153,4149.5,4147,4147.5,4091,4091.5,4076.5],"halfYearValue":[3792,3914,4008,4049,3925,4185.5,4288,4324,4438.5,4567,4542,4741.5,4735.5,4604.5,4846.5,4803.5,4658,4507,4460,4244.5,4145,4076.5],"allTimeValue":[4148.5,4031,4113,4357,4229.5,4060,4165,4045.5,3993,4159,4342,4323.5,3764,3905,3953,4288,4500,4757,4531,4658,4340,4076.5],"monthValue":[4503.5,4511,4487,4514,4460,4418.5,4295,4340,4267,4231.5,4244.5,4275,4275.5,4223,4142,4145,4182,4210,4162,4150.5,4143.5,4076.5],"yearValue":[4286,3940.5,4040.5,4169,4145,4167.5,4269,4374.5,4282.5,4210,3764,4169.5,4064,4154,4272,4555.5,4650.5,4695,4799.5,4524,4244.5,4076.5],"dayValue":[4143,4142,4148,4153,4135,4117,4105,4102,4100,4087,4075,4077,4081.5,4089,4086,4091.5,4077,4076.5,4081,4080,4089,4076.5],"quarterValue":[4486,4626,4757,4779.5,4735.5,4753,4604.5,4528.5,4874.5,4790.5,4806,4749.5,4564,4578.5,4511,4494.5,4301,4250,4275.5,4145,4162,4076.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−67 ₽","relativeDelta":"−1,62%","direction":"negative"},"weekDelta":{"absoluteDelta":"−105,50 ₽","relativeDelta":"−2,52%","direction":"negative"},"monthDelta":{"absoluteDelta":"−427 ₽","relativeDelta":"−9,48%","direction":"negative"},"yearDelta":{"absoluteDelta":"−209,50 ₽","relativeDelta":"−4,89%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−72 ₽","relativeDelta":"−1,74%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"128,05 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[133.32,133.47,134.45,133.96,130.84,131.57,130.8,131.28,130.1,128.42,128.54,128.59,128.9,128.87,127.9,128.11,129.44,129.31,130.34,128.98,128.42,128.05],"halfYearValue":[117.11,117.11,117.11,117.11,127.7,127.7,127.7,127.7,127.7,127.7,127.7,125.53,125.53,125.53,125.53,125.53,125.53,125.53,128.05,128.05,128.05,128.05],"allTimeValue":[275.36,312.32,137.62,172.89,171.15,131.62,138.92,146.7,121.82,161.17,183.9,339.2,210.72,170.63,162.46,140.84,139.44,128.21,117.11,127.7,125.53,128.05],"monthValue":[129.38,129.82,128.28,127.64,130.74,131.89,131.67,136.4,136.79,137.49,138.03,136.49,134.95,133.99,133.02,132.12,133.32,133.3,128.74,127.84,131.3,128.05],"yearValue":[135.95,138.89,143.26,129.48,124.28,119.67,126.5,139.39,135.88,126.19,116.43,124.74,116.46,127.06,130.3,127.37,123.14,126.8,125.74,130.14,137.09,128.05],"dayValue":[131.3,130.37,130.42,130.55,130.52,130.14,130,129.6,129.2,129.2,128.7,128.81,128.9,128.26,128.13,128.42,128.24,128.31,128.25,128.18,128.1,128.05],"quarterValue":[127.7,127.7,127.7,127.7,127.7,127.7,125.53,125.53,125.53,125.53,125.53,125.53,125.53,125.53,125.53,125.53,128.05,128.05,128.05,128.05,128.05,128.05]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,25 ₽","relativeDelta":"−2,48%","direction":"negative"},"weekDelta":{"absoluteDelta":"−5,27 ₽","relativeDelta":"−3,95%","direction":"negative"},"monthDelta":{"absoluteDelta":"−1,33 ₽","relativeDelta":"−1,03%","direction":"negative"},"yearDelta":{"absoluteDelta":"−7,90 ₽","relativeDelta":"−5,81%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−147,31 ₽","relativeDelta":"−53,5%","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":"63,92 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[65.53,66.54,66.12,65.85,65.85,66.4,66.22,66.64,65.76,64.87,65.08,65.22,65.49,65.49,65.7,65.34,65.45,65.46,64.9,64.4,63.01,63.92],"halfYearValue":[69.49,69.49,69.49,69.49,74.44,74.44,74.44,74.44,74.44,74.44,74.44,74.64,74.64,74.64,74.64,74.64,74.64,74.64,63.92,63.92,63.92,63.92],"allTimeValue":[114,865.99,598.1,201.5,63.1,64.3,54.82,146,80.02,65.98,161.64,124.44,200.51,326.37,119.53,94.84,84.74,90.3,69.49,74.44,74.64,63.92],"monthValue":[73.39,73.58,74.28,73.26,73.7,72.1,70.6,67.77,66.38,65.82,66.28,67.17,66.35,67.32,65.35,65.72,65.53,65.27,65.47,65.79,65.45,63.92],"yearValue":[98.79,89.29,90.78,91.76,81.46,86.79,87.7,91.23,81.58,79.61,67.07,72.44,66.02,70.77,77.97,75.14,74.01,74.16,74.82,73.27,66,63.92],"dayValue":[65.34,64.76,64.91,65.18,65.07,64.96,64.16,64.18,64.15,64.3,64.21,63.95,63.53,63.35,63.2,63.01,63.27,63.38,63.5,63.6,63.89,63.92],"quarterValue":[74.44,74.44,74.44,74.44,74.44,74.44,74.64,74.64,74.64,74.64,74.64,74.64,74.64,74.64,74.64,74.64,63.92,63.92,63.92,63.92,63.92,63.92]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,53 ₽","relativeDelta":"−2,34%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,61 ₽","relativeDelta":"−2,46%","direction":"negative"},"monthDelta":{"absoluteDelta":"−9,47 ₽","relativeDelta":"−12,9%","direction":"negative"},"yearDelta":{"absoluteDelta":"−34,87 ₽","relativeDelta":"−35,3%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−50,08 ₽","relativeDelta":"−43,93%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"316,8 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[318.98,318.43,318.33,318.03,320.59,319.28,319.49,319.75,320.43,316.79,317.61,318.14,318.61,317.54,317.31,317.85,317.82,317.23,317.7,316.26,316.24,316.8],"halfYearValue":[291.6,291.6,291.6,291.6,304.17,304.17,304.17,304.17,304.17,304.17,304.17,300.61,300.61,300.61,300.61,300.61,300.61,300.61,316.8,316.8,316.8,316.8],"allTimeValue":[49.65,93.79,36.09,100.66,94.4,89.5,54.9,121.07,191.21,215.66,218,316.57,110.55,245.39,309,280.73,304.72,312.42,291.6,304.17,300.61,316.8],"monthValue":[316.65,317.26,316.4,319.69,320.77,320.16,316.87,317.02,315.92,313.88,314.89,314.48,316.71,316.27,314.65,315.03,318.98,317.87,317.51,317.29,317.64,316.8],"yearValue":[301.49,299.96,311.15,317.96,310.17,310.09,308.93,317.51,310.04,303.97,286.4,300.91,295.7,306.7,307.19,302.51,303.62,303.86,313.79,315.09,314.13,316.8],"dayValue":[317.7,317.57,317.85,317.83,317.49,317.31,316.6,316.47,316.46,316.23,316.99,316.98,316.51,316.46,315.79,316.24,316.67,316.53,316.53,316.34,316.52,316.8],"quarterValue":[304.17,304.17,304.17,304.17,304.17,304.17,300.61,300.61,300.61,300.61,300.61,300.61,300.61,300.61,300.61,300.61,316.8,316.8,316.8,316.8,316.8,316.8]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,84 ₽","relativeDelta":"−0,26%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2,18 ₽","relativeDelta":"−0,68%","direction":"negative"},"monthDelta":{"absoluteDelta":"0,15 ₽","relativeDelta":"0,05%","direction":"positive"},"yearDelta":{"absoluteDelta":"15,31 ₽","relativeDelta":"5,08%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"267,15 ₽","relativeDelta":"538,07%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"23:50","dateInfo":"13.04.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"4 076,50 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 23:50, дата 13.04.2026","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":"−67 ₽","relativeDelta":"−1,62%","direction":"negative"},"weekDelta":{"absoluteDelta":"−105,50 ₽","relativeDelta":"−2,52%","direction":"negative"},"monthDelta":{"absoluteDelta":"−427 ₽","relativeDelta":"−9,48%","direction":"negative"},"yearDelta":{"absoluteDelta":"−209,50 ₽","relativeDelta":"−4,89%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−72 ₽","relativeDelta":"−1,74%","direction":"negative"}},"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":"N8QoaVXAM2ENsbTFWY3H3A==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"kke0w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"kke03":{"state":{"items":[{"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":"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"},{"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=1776139816076956-13645873890805693652-balancer-l7leveler-kubr-yp-sas-67-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lFXgu8qYj5DD8se5kvIH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_rMMe1NvDtuquOScGvQML/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"kke0w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"kke04":{"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":"kke0w06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}