Стоимость акции Яндекса (YDEX) за последний месяц опустилась на 413,50 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
YDEXЯндексБиржа MOEX, время открытия 15:15, дата 04.04.2026
{"1cad0":{"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%2BYNDX%26ncrnd%3D3399","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%2BYNDX%26ncrnd%3D3399&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":"1775306015596802-13291605533322673169-balancer-l7leveler-kubr-yp-vla-158-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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки YNDX","reqid":"1775306015596802-13291605533322673169-balancer-l7leveler-kubr-yp-vla-158-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки YNDX\"}","counters":{"type":"b","data":{"$header":"1cadz000","logo":"1cadz001","advanced-search":"1cadz002","login":"1cadz004","usermenu":"1cadz005","market-cart":"1cadz007","more-button":"1cadz008","cbir":"1cadz009","clear":"1cadz00a","submit":"1cadz00b","alice":"1cadz00c","favorites":"1cadz00d","weather-informer":"1cadz00e","$navigation":"1cadz00f","item":"1cadz01i","tab-search":"1cadz011","tab-alice_chat":"1cadz013","tab-finance":"1cadz015","tab-images":"1cadz017","tab-video":"1cadz019","tab-maps":"1cadz01b","tab-shopping":"1cadz01d","tab-realty":"1cadz01f","tab-translate":"1cadz01h","tab-all":"1cadz01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"1098965401775305948"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1cadw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"1cad1":{"state":{"title":"Акции Яндекс (YDEX)","subtitle":"Стоимость акции Яндекса (YDEX) за последний месяц опустилась на 413,50 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1cadw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"1cad2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"208","open":"4168.5","close":"4167.5","value":"4167.5","low":"4166","high":"4168.5","ts":"1775218200"},{"volume":"2651","open":"4169.5","close":"4168","value":"4168","low":"4167.5","high":"4169.5","ts":"1775218500"},{"volume":"3454","open":"4166","close":"4164","value":"4164","low":"4161","high":"4168.5","ts":"1775218800"},{"volume":"361","open":"4160.5","close":"4163.5","value":"4163.5","low":"4160.5","high":"4164.5","ts":"1775219100"},{"volume":"126","open":"4166.5","close":"4166","value":"4166","low":"4165","high":"4166.5","ts":"1775219400"},{"volume":"128","open":"4167.5","close":"4167","value":"4167","low":"4167","high":"4168.5","ts":"1775219700"},{"volume":"420","open":"4163.5","close":"4163.5","value":"4163.5","low":"4162","high":"4165","ts":"1775220000"},{"volume":"230","open":"4165","close":"4165","value":"4165","low":"4164.5","high":"4165","ts":"1775220300"},{"volume":"186","open":"4167.5","close":"4168.5","value":"4168.5","low":"4167","high":"4168.5","ts":"1775220600"},{"volume":"242","open":"4171","close":"4170","value":"4170","low":"4169","high":"4171","ts":"1775220900"},{"volume":"2024","open":"4167","close":"4164.5","value":"4164.5","low":"4164.5","high":"4167","ts":"1775221200"},{"volume":"1199","open":"4165","close":"4164","value":"4164","low":"4163","high":"4165","ts":"1775221500"},{"volume":"390","open":"4160","close":"4160.5","value":"4160.5","low":"4159.5","high":"4161.5","ts":"1775221800"},{"volume":"1555","open":"4160","close":"4156","value":"4156","low":"4156","high":"4160","ts":"1775222100"},{"volume":"2417","open":"4146.5","close":"4150.5","value":"4150.5","low":"4146.5","high":"4152.5","ts":"1775222400"},{"volume":"613","open":"4156","close":"4152.5","value":"4152.5","low":"4152","high":"4156","ts":"1775222700"},{"volume":"454","open":"4158.5","close":"4155.5","value":"4155.5","low":"4155.5","high":"4159","ts":"1775223000"},{"volume":"1040","open":"4155","close":"4153","value":"4153","low":"4152","high":"4155.5","ts":"1775223300"},{"volume":"3718","open":"4149","close":"4147","value":"4147","low":"4145.5","high":"4149.5","ts":"1775223600"},{"volume":"3726","open":"4149","close":"4148.5","value":"4148.5","low":"4146.5","high":"4150","ts":"1775223900"},{"volume":"586","open":"4147.5","close":"4147","value":"4147","low":"4145.5","high":"4148","ts":"1775224200"},{"volume":"4491","open":"4140","close":"4141.5","value":"4141.5","low":"4135","high":"4142.5","ts":"1775224500"},{"volume":"1149","open":"4140","close":"4138","value":"4138","low":"4137.5","high":"4140","ts":"1775224800"},{"volume":"1154","open":"4138.5","close":"4138","value":"4138","low":"4136","high":"4139.5","ts":"1775225100"},{"volume":"671","open":"4141","close":"4140","value":"4140","low":"4139.5","high":"4142","ts":"1775225400"},{"volume":"521","open":"4138","close":"4136.5","value":"4136.5","low":"4136.5","high":"4140","ts":"1775225700"},{"volume":"2767","open":"4132.5","close":"4127.5","value":"4127.5","low":"4127.5","high":"4133","ts":"1775226000"},{"volume":"2842","open":"4134","close":"4134","value":"4134","low":"4133.5","high":"4135","ts":"1775226300"},{"volume":"1630","open":"4139","close":"4134.5","value":"4134.5","low":"4134.5","high":"4139","ts":"1775226600"},{"volume":"1120","open":"4134","close":"4137","value":"4137","low":"4134","high":"4138","ts":"1775226900"},{"volume":"693","open":"4142.5","close":"4142","value":"4142","low":"4141","high":"4143","ts":"1775227200"},{"volume":"1208","open":"4145","close":"4142.5","value":"4142.5","low":"4142.5","high":"4145","ts":"1775227500"},{"volume":"1091","open":"4137.5","close":"4137","value":"4137","low":"4136.5","high":"4139.5","ts":"1775227800"},{"volume":"954","open":"4144","close":"4145.5","value":"4145.5","low":"4144","high":"4145.5","ts":"1775228100"},{"volume":"632","open":"4145.5","close":"4145.5","value":"4145.5","low":"4144","high":"4145.5","ts":"1775228400"},{"volume":"1663","open":"4148","close":"4149","value":"4149","low":"4148","high":"4149.5","ts":"1775228700"},{"volume":"930","open":"4150","close":"4152","value":"4152","low":"4149.5","high":"4152","ts":"1775229000"},{"volume":"1295","open":"4156","close":"4156.5","value":"4156.5","low":"4155.5","high":"4157","ts":"1775229300"},{"volume":"695","open":"4157.5","close":"4159","value":"4159","low":"4156.5","high":"4159","ts":"1775229600"},{"volume":"264","open":"4158","close":"4159","value":"4159","low":"4157.5","high":"4161.5","ts":"1775229900"},{"volume":"318","open":"4161","close":"4160","value":"4160","low":"4160","high":"4161","ts":"1775230200"},{"volume":"4068","open":"4162.5","close":"4164.5","value":"4164.5","low":"4161.5","high":"4165.5","ts":"1775230500"},{"volume":"374","open":"4160","close":"4161.5","value":"4161.5","low":"4158.5","high":"4161.5","ts":"1775230800"},{"volume":"565","open":"4162","close":"4161.5","value":"4161.5","low":"4160.5","high":"4162","ts":"1775231100"},{"volume":"197","open":"4161.5","close":"4161","value":"4161","low":"4160","high":"4161.5","ts":"1775231400"},{"volume":"30","open":"4162","close":"4162","value":"4162","low":"4162","high":"4162","ts":"1775231700"},{"volume":"1908","open":"4161.5","close":"4156.5","value":"4156.5","low":"4156.5","high":"4161.5","ts":"1775232000"},{"volume":"259","open":"4161.5","close":"4163.5","value":"4163.5","low":"4161","high":"4163.5","ts":"1775232300"},{"volume":"69","open":"4162","close":"4163","value":"4163","low":"4162","high":"4163","ts":"1775232600"},{"volume":"401","open":"4161","close":"4162.5","value":"4162.5","low":"4160.5","high":"4162.5","ts":"1775232900"},{"volume":"82","open":"4164.5","close":"4164.5","value":"4164.5","low":"4164.5","high":"4165","ts":"1775233200"},{"volume":"625","open":"4161","close":"4162","value":"4162","low":"4161","high":"4164","ts":"1775233500"},{"volume":"296","open":"4162","close":"4162","value":"4162","low":"4161.5","high":"4164","ts":"1775233800"},{"volume":"253","open":"4163","close":"4163","value":"4163","low":"4161.5","high":"4164","ts":"1775234100"},{"volume":"47","open":"4163","close":"4163","value":"4163","low":"4163","high":"4163","ts":"1775234400"},{"volume":"75","open":"4164","close":"4165","value":"4165","low":"4164","high":"4165","ts":"1775234700"},{"volume":"423","open":"4166.5","close":"4166","value":"4166","low":"4164.5","high":"4167","ts":"1775235000"},{"volume":"74","open":"4164","close":"4165","value":"4165","low":"4164","high":"4165","ts":"1775235300"},{"volume":"341","open":"4165","close":"4164.5","value":"4164.5","low":"4164.5","high":"4166.5","ts":"1775235600"},{"volume":"258","open":"4168","close":"4167","value":"4167","low":"4167","high":"4168","ts":"1775235900"},{"volume":"85","open":"4164.5","close":"4164","value":"4164","low":"4163.5","high":"4165","ts":"1775236200"},{"volume":"51","open":"4166","close":"4166.5","value":"4166.5","low":"4166","high":"4166.5","ts":"1775236500"},{"volume":"94","open":"4162","close":"4162","value":"4162","low":"4160","high":"4162","ts":"1775236800"},{"volume":"161","open":"4161","close":"4162.5","value":"4162.5","low":"4159.5","high":"4162.5","ts":"1775237100"},{"volume":"47","open":"4161.5","close":"4162","value":"4162","low":"4160.5","high":"4162","ts":"1775237400"},{"volume":"45","open":"4161.5","close":"4161.5","value":"4161.5","low":"4160","high":"4161.5","ts":"1775237700"},{"volume":"196","open":"4157.5","close":"4157","value":"4157","low":"4156.5","high":"4157.5","ts":"1775238000"},{"volume":"467","open":"4155","close":"4155.5","value":"4155.5","low":"4152.5","high":"4155.5","ts":"1775238300"},{"volume":"34","open":"4155","close":"4155","value":"4155","low":"4155","high":"4155.5","ts":"1775238600"},{"volume":"146","open":"4155","close":"4155","value":"4155","low":"4155","high":"4155.5","ts":"1775238900"},{"volume":"156","open":"4155.5","close":"4152.5","value":"4152.5","low":"4152.5","high":"4155.5","ts":"1775239200"},{"volume":"227","open":"4149.5","close":"4149.5","value":"4149.5","low":"4149.5","high":"4151","ts":"1775239500"},{"volume":"17","open":"4152","close":"4151.5","value":"4151.5","low":"4151.5","high":"4152","ts":"1775239800"},{"volume":"102","open":"4149","close":"4147.5","value":"4147.5","low":"4147.5","high":"4149","ts":"1775240100"},{"volume":"429","open":"4146.5","close":"4148.5","value":"4148.5","low":"4146.5","high":"4148.5","ts":"1775240400"},{"volume":"170","open":"4145.5","close":"4147.5","value":"4147.5","low":"4145.5","high":"4147.5","ts":"1775240700"},{"volume":"54","open":"4151.5","close":"4150.5","value":"4150.5","low":"4150.5","high":"4151.5","ts":"1775241000"},{"volume":"22","open":"4152.5","close":"4152","value":"4152","low":"4151.5","high":"4153","ts":"1775241300"},{"volume":"47","open":"4154","close":"4154.5","value":"4154.5","low":"4153.5","high":"4154.5","ts":"1775241600"},{"volume":"152","open":"4147.5","close":"4148","value":"4148","low":"4147.5","high":"4149.5","ts":"1775241900"},{"volume":"949","open":"4148","close":"4146.5","value":"4146.5","low":"4144.5","high":"4148.5","ts":"1775242200"},{"volume":"193","open":"4145","close":"4145.5","value":"4145.5","low":"4145","high":"4145.5","ts":"1775242500"},{"volume":"112","open":"4146.5","close":"4148.5","value":"4148.5","low":"4146","high":"4148.5","ts":"1775242800"},{"volume":"40","open":"4146.5","close":"4147.5","value":"4147.5","low":"4145.5","high":"4147.5","ts":"1775243100"},{"volume":"215","open":"4149","close":"4150","value":"4150","low":"4147","high":"4150","ts":"1775243400"},{"volume":"65","open":"4149.5","close":"4150.5","value":"4150.5","low":"4149.5","high":"4150.5","ts":"1775243700"},{"volume":"39","open":"4148.5","close":"4148.5","value":"4148.5","low":"4148.5","high":"4149","ts":"1775244000"},{"volume":"365","open":"4146.5","close":"4145","value":"4145","low":"4143.5","high":"4148","ts":"1775244300"},{"volume":"18","open":"4145","close":"4146.5","value":"4146.5","low":"4145","high":"4146.5","ts":"1775244600"},{"volume":"233","open":"4150","close":"4150.5","value":"4150.5","low":"4150","high":"4150.5","ts":"1775244900"},{"volume":"15","open":"4147","close":"4147.5","value":"4147.5","low":"4147","high":"4147.5","ts":"1775245200"},{"volume":"28","open":"4147","close":"4147.5","value":"4147.5","low":"4147","high":"4147.5","ts":"1775245500"},{"volume":"25","open":"4147","close":"4147","value":"4147","low":"4147","high":"4147","ts":"1775245800"},{"volume":"598","open":"4146","close":"4145.5","value":"4145.5","low":"4145","high":"4146","ts":"1775246100"},{"volume":"313","open":"4147","close":"4147.5","value":"4147.5","low":"4146.5","high":"4147.5","ts":"1775246400"},{"volume":"42","open":"4148","close":"4148","value":"4148","low":"4148","high":"4148","ts":"1775246700"},{"volume":"180","open":"4146.5","close":"4146.5","value":"4146.5","low":"4144.5","high":"4147","ts":"1775247000"},{"volume":"14","open":"4145","close":"4145","value":"4145","low":"4145","high":"4146.5","ts":"1775247300"},{"volume":"497","open":"4146","close":"4146.5","value":"4146.5","low":"4145","high":"4146.5","ts":"1775247600"},{"volume":"108","open":"4145.5","close":"4146","value":"4146","low":"4144.5","high":"4146","ts":"1775247900"},{"volume":"165","open":"4144","close":"4145.5","value":"4145.5","low":"4144","high":"4145.5","ts":"1775248200"},{"volume":"1765","open":"4142.5","close":"4140.5","value":"4140.5","low":"4140.5","high":"4142.5","ts":"1775248500"},{"volume":"30","open":"4140","close":"4139.5","value":"4139.5","low":"4139","high":"4140","ts":"1775248800"},{"volume":"967","open":"4139.5","close":"4142","value":"4142","low":"4139","high":"4142","ts":"1775249100"},{"volume":"220","open":"4142","close":"4142","value":"4142","low":"4142","high":"4142","ts":"1775285700"},{"volume":"16","open":"4149","close":"4148","value":"4148","low":"4148","high":"4149.5","ts":"1775286000"},{"volume":"157","open":"4146.5","close":"4143.5","value":"4143.5","low":"4142.5","high":"4146.5","ts":"1775286300"},{"volume":"59","open":"4139.5","close":"4139","value":"4139","low":"4139","high":"4139.5","ts":"1775286600"},{"volume":"58","open":"4139","close":"4139","value":"4139","low":"4138","high":"4139","ts":"1775286900"},{"volume":"105","open":"4148.5","close":"4145","value":"4145","low":"4142.5","high":"4148.5","ts":"1775287200"},{"volume":"32","open":"4149","close":"4149","value":"4149","low":"4149","high":"4149","ts":"1775287500"},{"volume":"60","open":"4144.5","close":"4145","value":"4145","low":"4142.5","high":"4145","ts":"1775287800"},{"volume":"3","open":"4143","close":"4143","value":"4143","low":"4143","high":"4145.5","ts":"1775288100"},{"volume":"48","open":"4146.5","close":"4147.5","value":"4147.5","low":"4146","high":"4147.5","ts":"1775288400"},{"volume":"10","open":"4149","close":"4148.5","value":"4148.5","low":"4148","high":"4149","ts":"1775288700"},{"volume":"292","open":"4148.5","close":"4148.5","value":"4148.5","low":"4148","high":"4149.5","ts":"1775289000"},{"volume":"10","open":"4155","close":"4154.5","value":"4154.5","low":"4153.5","high":"4155","ts":"1775289300"},{"volume":"17","open":"4153","close":"4153.5","value":"4153.5","low":"4152","high":"4153.5","ts":"1775289600"},{"volume":"119","open":"4150","close":"4150","value":"4150","low":"4149.5","high":"4150","ts":"1775289900"},{"volume":"2","open":"4150","close":"4150","value":"4150","low":"4150","high":"4150","ts":"1775290200"},{"volume":"54","open":"4152.5","close":"4153.5","value":"4153.5","low":"4152.5","high":"4153.5","ts":"1775290500"},{"volume":"6","open":"4151","close":"4152","value":"4152","low":"4150.5","high":"4152","ts":"1775290800"},{"volume":"8","open":"4152","close":"4151.5","value":"4151.5","low":"4151.5","high":"4152","ts":"1775291100"},{"volume":"16","open":"4151","close":"4151","value":"4151","low":"4150.5","high":"4152","ts":"1775291400"},{"volume":"4","open":"4150.5","close":"4151","value":"4151","low":"4150.5","high":"4151","ts":"1775291700"},{"volume":"19","open":"4151","close":"4153","value":"4153","low":"4151","high":"4153","ts":"1775292000"},{"volume":"49","open":"4153","close":"4153.5","value":"4153.5","low":"4153","high":"4153.5","ts":"1775292300"},{"volume":"3","open":"4155","close":"4155","value":"4155","low":"4153","high":"4155","ts":"1775292600"},{"volume":"1018","open":"4155.5","close":"4159","value":"4159","low":"4155.5","high":"4160","ts":"1775292900"},{"volume":"741","open":"4154","close":"4150.5","value":"4150.5","low":"4150","high":"4154","ts":"1775293200"},{"volume":"117","open":"4150","close":"4149.5","value":"4149.5","low":"4149.5","high":"4150","ts":"1775293500"},{"volume":"8","open":"4151","close":"4151","value":"4151","low":"4151","high":"4151","ts":"1775293800"},{"volume":"2","open":"4153","close":"4153","value":"4153","low":"4153","high":"4153","ts":"1775294100"},{"volume":"4","open":"4151","close":"4150.5","value":"4150.5","low":"4150.5","high":"4152.5","ts":"1775294400"},{"volume":"5","open":"4146.5","close":"4146.5","value":"4146.5","low":"4146","high":"4146.5","ts":"1775294700"},{"volume":"9","open":"4146","close":"4147","value":"4147","low":"4146","high":"4147","ts":"1775295000"},{"volume":"116","open":"4147.5","close":"4150","value":"4150","low":"4147.5","high":"4150","ts":"1775295300"},{"volume":"20","open":"4150","close":"4150","value":"4150","low":"4149","high":"4150.5","ts":"1775295600"},{"volume":"4","open":"4150","close":"4150","value":"4150","low":"4150","high":"4150","ts":"1775295900"},{"volume":"226","open":"4149.5","close":"4152","value":"4152","low":"4149.5","high":"4152","ts":"1775296200"},{"volume":"56","open":"4151","close":"4151.5","value":"4151.5","low":"4151","high":"4151.5","ts":"1775296500"},{"volume":"24","open":"4150","close":"4151","value":"4151","low":"4150","high":"4151","ts":"1775296800"},{"volume":"8","open":"4149","close":"4148","value":"4148","low":"4148","high":"4149","ts":"1775297100"},{"volume":"19","open":"4147","close":"4145.5","value":"4145.5","low":"4145.5","high":"4147","ts":"1775297400"},{"volume":"69","open":"4145","close":"4146","value":"4146","low":"4145","high":"4146","ts":"1775297700"},{"volume":"26","open":"4147.5","close":"4146","value":"4146","low":"4146","high":"4148","ts":"1775298000"},{"volume":"3","open":"4147","close":"4145","value":"4145","low":"4145","high":"4147","ts":"1775298300"},{"volume":"6","open":"4148","close":"4148","value":"4148","low":"4146.5","high":"4148","ts":"1775298600"},{"volume":"20","open":"4147","close":"4148","value":"4148","low":"4147","high":"4148","ts":"1775298900"},{"volume":"24","open":"4147.5","close":"4147.5","value":"4147.5","low":"4147.5","high":"4149","ts":"1775299200"},{"volume":"3","open":"4147.5","close":"4147.5","value":"4147.5","low":"4147.5","high":"4147.5","ts":"1775299500"},{"volume":"14","open":"4149","close":"4149","value":"4149","low":"4149","high":"4149","ts":"1775299800"},{"volume":"5","open":"4149","close":"4150.5","value":"4150.5","low":"4149","high":"4150.5","ts":"1775300100"},{"volume":"308","open":"4150.5","close":"4148","value":"4148","low":"4148","high":"4150.5","ts":"1775300400"},{"volume":"113","open":"4145","close":"4147","value":"4147","low":"4145","high":"4147","ts":"1775300700"},{"volume":"64","open":"4146","close":"4144","value":"4144","low":"4144","high":"4146","ts":"1775301000"},{"volume":"53","open":"4142.5","close":"4143.5","value":"4143.5","low":"4142","high":"4144","ts":"1775301300"},{"volume":"16","open":"4144","close":"4143.5","value":"4143.5","low":"4143","high":"4144","ts":"1775301600"},{"volume":"21","open":"4146.5","close":"4148.5","value":"4148.5","low":"4146.5","high":"4148.5","ts":"1775301900"},{"volume":"4","open":"4150","close":"4147.5","value":"4147.5","low":"4147.5","high":"4150","ts":"1775302200"},{"volume":"12","open":"4146.5","close":"4148.5","value":"4148.5","low":"4146.5","high":"4148.5","ts":"1775302500"},{"volume":"7","open":"4150","close":"4150","value":"4150","low":"4150","high":"4150","ts":"1775302800"},{"volume":"62","open":"4150","close":"4149","value":"4149","low":"4149","high":"4150","ts":"1775303100"},{"volume":"1420","open":"4149","close":"4154","value":"4154","low":"4148","high":"4154","ts":"1775303400"},{"volume":"82","open":"4153.5","close":"4153","value":"4153","low":"4152","high":"4153.5","ts":"1775303700"},{"volume":"435","open":"4153","close":"4151","value":"4151","low":"4151","high":"4153","ts":"1775304000"},{"volume":"123","open":"4152.5","close":"4151","value":"4151","low":"4150.5","high":"4152.5","ts":"1775304300"},{"volume":"30","open":"4152","close":"4150.5","value":"4150.5","low":"4150.5","high":"4152","ts":"1775304600"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"84","open":"4250.5","close":"4250","value":"4250","low":"4250","high":"4250.5","ts":"1774699200"},{"volume":"48","open":"4251","close":"4249","value":"4249","low":"4249","high":"4251","ts":"1774702800"},{"volume":"12","open":"4249.5","close":"4249","value":"4249","low":"4249","high":"4249.5","ts":"1774706400"},{"volume":"505","open":"4245","close":"4250","value":"4250","low":"4245","high":"4250","ts":"1774710000"},{"volume":"419","open":"4250","close":"4250","value":"4250","low":"4250","high":"4250","ts":"1774764000"},{"volume":"12","open":"4237.5","close":"4236.5","value":"4236.5","low":"4236.5","high":"4237.5","ts":"1774767600"},{"volume":"6","open":"4241","close":"4241.5","value":"4241.5","low":"4241","high":"4241.5","ts":"1774771200"},{"volume":"70","open":"4246","close":"4245.5","value":"4245.5","low":"4245.5","high":"4246","ts":"1774774800"},{"volume":"10","open":"4244","close":"4244","value":"4244","low":"4244","high":"4244","ts":"1774778400"},{"volume":"5","open":"4247.5","close":"4247.5","value":"4247.5","low":"4247","high":"4247.5","ts":"1774782000"},{"volume":"39","open":"4247.5","close":"4247.5","value":"4247.5","low":"4247.5","high":"4247.5","ts":"1774785600"},{"volume":"41","open":"4245","close":"4245","value":"4245","low":"4245","high":"4245.5","ts":"1774789200"},{"volume":"5","open":"4248","close":"4247.5","value":"4247.5","low":"4247.5","high":"4248","ts":"1774792800"},{"volume":"2","open":"4244","close":"4244.5","value":"4244.5","low":"4244","high":"4244.5","ts":"1774796400"},{"volume":"97","open":"4250","close":"4250","value":"4250","low":"4250","high":"4250","ts":"1774839600"},{"volume":"33","open":"4244","close":"4244.5","value":"4244.5","low":"4244","high":"4244.5","ts":"1774843200"},{"volume":"310","open":"4260.5","close":"4260.5","value":"4260.5","low":"4260","high":"4261","ts":"1774846800"},{"volume":"88","open":"4234.5","close":"4234","value":"4234","low":"4232","high":"4235","ts":"1774850400"},{"volume":"737","open":"4222","close":"4220.5","value":"4220.5","low":"4220","high":"4222","ts":"1774854000"},{"volume":"1241","open":"4228.5","close":"4222.5","value":"4222.5","low":"4222.5","high":"4228.5","ts":"1774857600"},{"volume":"12","open":"4252.5","close":"4252.5","value":"4252.5","low":"4252","high":"4252.5","ts":"1774861200"},{"volume":"225","open":"4256.5","close":"4256.5","value":"4256.5","low":"4255.5","high":"4257","ts":"1774864800"},{"volume":"314","open":"4262","close":"4261","value":"4261","low":"4261","high":"4262.5","ts":"1774868400"},{"volume":"1153","open":"4277","close":"4275","value":"4275","low":"4275","high":"4277","ts":"1774872000"},{"volume":"3062","open":"4263.5","close":"4259.5","value":"4259.5","low":"4257","high":"4264.5","ts":"1774875600"},{"volume":"2418","open":"4270","close":"4270","value":"4270","low":"4268.5","high":"4274.5","ts":"1774879200"},{"volume":"20","open":"4295","close":"4295","value":"4295","low":"4295","high":"4295","ts":"1774882800"},{"volume":"213","open":"4289","close":"4287.5","value":"4287.5","low":"4287","high":"4289","ts":"1774886400"},{"volume":"345","open":"4282.5","close":"4281","value":"4281","low":"4280.5","high":"4283","ts":"1774890000"},{"volume":"64","open":"4284.5","close":"4284","value":"4284","low":"4284","high":"4285","ts":"1774893600"},{"volume":"154","open":"4281","close":"4280.5","value":"4280.5","low":"4280.5","high":"4281.5","ts":"1774897200"},{"volume":"939","open":"4275.5","close":"4275","value":"4275","low":"4275","high":"4275.5","ts":"1774900800"},{"volume":"2831","open":"4292","close":"4292","value":"4292","low":"4292","high":"4292","ts":"1774926000"},{"volume":"2","open":"4290","close":"4290","value":"4290","low":"4290","high":"4290","ts":"1774929600"},{"volume":"1965","open":"4296.5","close":"4289","value":"4289","low":"4286","high":"4296.5","ts":"1774933200"},{"volume":"203","open":"4297","close":"4296","value":"4296","low":"4295","high":"4297","ts":"1774936800"},{"volume":"455","open":"4274","close":"4275","value":"4275","low":"4274","high":"4276","ts":"1774940400"},{"volume":"2581","open":"4270.5","close":"4269","value":"4269","low":"4268","high":"4271","ts":"1774944000"},{"volume":"583","open":"4286.5","close":"4286","value":"4286","low":"4283.5","high":"4286.5","ts":"1774947600"},{"volume":"344","open":"4264.5","close":"4264.5","value":"4264.5","low":"4264","high":"4266.5","ts":"1774951200"},{"volume":"770","open":"4254.5","close":"4252","value":"4252","low":"4252","high":"4255","ts":"1774954800"},{"volume":"1021","open":"4258.5","close":"4254","value":"4254","low":"4254","high":"4259","ts":"1774958400"},{"volume":"807","open":"4263.5","close":"4261.5","value":"4261.5","low":"4260","high":"4263.5","ts":"1774962000"},{"volume":"1327","open":"4223.5","close":"4223.5","value":"4223.5","low":"4222","high":"4225","ts":"1774965600"},{"volume":"100","open":"4238","close":"4238","value":"4238","low":"4238","high":"4238","ts":"1774969200"},{"volume":"46","open":"4231.5","close":"4231","value":"4231","low":"4231","high":"4232","ts":"1774972800"},{"volume":"45","open":"4235.5","close":"4235","value":"4235","low":"4235","high":"4236.5","ts":"1774976400"},{"volume":"119","open":"4233.5","close":"4231.5","value":"4231.5","low":"4231.5","high":"4233.5","ts":"1774980000"},{"volume":"25","open":"4234.5","close":"4234.5","value":"4234.5","low":"4234.5","high":"4234.5","ts":"1774983600"},{"volume":"484","open":"4236","close":"4237","value":"4237","low":"4232.5","high":"4237","ts":"1774987200"},{"volume":"347","open":"4241","close":"4241","value":"4241","low":"4241","high":"4241","ts":"1775012400"},{"volume":"38","open":"4237","close":"4236","value":"4236","low":"4236","high":"4237","ts":"1775016000"},{"volume":"29","open":"4240","close":"4241","value":"4241","low":"4240","high":"4241","ts":"1775019600"},{"volume":"54","open":"4239.5","close":"4240","value":"4240","low":"4239","high":"4240","ts":"1775023200"},{"volume":"1585","open":"4262.5","close":"4265.5","value":"4265.5","low":"4262","high":"4266","ts":"1775026800"},{"volume":"725","open":"4256.5","close":"4257.5","value":"4257.5","low":"4255.5","high":"4257.5","ts":"1775030400"},{"volume":"2121","open":"4264.5","close":"4261.5","value":"4261.5","low":"4261.5","high":"4264.5","ts":"1775034000"},{"volume":"165","open":"4273.5","close":"4271.5","value":"4271.5","low":"4271.5","high":"4273.5","ts":"1775037600"},{"volume":"440","open":"4256.5","close":"4257","value":"4257","low":"4255","high":"4257","ts":"1775041200"},{"volume":"290","open":"4263.5","close":"4264","value":"4264","low":"4263","high":"4264","ts":"1775044800"},{"volume":"1069","open":"4257.5","close":"4256.5","value":"4256.5","low":"4256.5","high":"4259","ts":"1775048400"},{"volume":"742","open":"4253.5","close":"4255.5","value":"4255.5","low":"4253.5","high":"4256.5","ts":"1775052000"},{"volume":"8","open":"4256","close":"4256","value":"4256","low":"4256","high":"4256","ts":"1775055600"},{"volume":"141","open":"4271","close":"4271","value":"4271","low":"4270.5","high":"4271","ts":"1775059200"},{"volume":"116","open":"4270","close":"4270","value":"4270","low":"4270","high":"4270","ts":"1775062800"},{"volume":"3221","open":"4277","close":"4274","value":"4274","low":"4272.5","high":"4277.5","ts":"1775066400"},{"volume":"81","open":"4279.5","close":"4280","value":"4280","low":"4279.5","high":"4280","ts":"1775070000"},{"volume":"112","open":"4276","close":"4275.5","value":"4275.5","low":"4275","high":"4278","ts":"1775073600"},{"volume":"84","open":"4273","close":"4273","value":"4273","low":"4273","high":"4273","ts":"1775098800"},{"volume":"388","open":"4270","close":"4273","value":"4273","low":"4270","high":"4273","ts":"1775102400"},{"volume":"46","open":"4262.5","close":"4262.5","value":"4262.5","low":"4262","high":"4262.5","ts":"1775106000"},{"volume":"161","open":"4262","close":"4263","value":"4263","low":"4262","high":"4263","ts":"1775109600"},{"volume":"254","open":"4258.5","close":"4256.5","value":"4256.5","low":"4256.5","high":"4258.5","ts":"1775113200"},{"volume":"259","open":"4265","close":"4265.5","value":"4265.5","low":"4265","high":"4266.5","ts":"1775116800"},{"volume":"775","open":"4268","close":"4265.5","value":"4265.5","low":"4265.5","high":"4269.5","ts":"1775120400"},{"volume":"322","open":"4252.5","close":"4251","value":"4251","low":"4251","high":"4252.5","ts":"1775124000"},{"volume":"850","open":"4238","close":"4238","value":"4238","low":"4237","high":"4240.5","ts":"1775127600"},{"volume":"411","open":"4234","close":"4235","value":"4235","low":"4233.5","high":"4235","ts":"1775131200"},{"volume":"795","open":"4239.5","close":"4238","value":"4238","low":"4237","high":"4240.5","ts":"1775134800"},{"volume":"651","open":"4225","close":"4224.5","value":"4224.5","low":"4224","high":"4226","ts":"1775138400"},{"volume":"6","open":"4232","close":"4232","value":"4232","low":"4232","high":"4232","ts":"1775142000"},{"volume":"19","open":"4231","close":"4231","value":"4231","low":"4231","high":"4231","ts":"1775145600"},{"volume":"444","open":"4235","close":"4233","value":"4233","low":"4233","high":"4235","ts":"1775149200"},{"volume":"83","open":"4234","close":"4235","value":"4235","low":"4234","high":"4235","ts":"1775152800"},{"volume":"766","open":"4228","close":"4226","value":"4226","low":"4225.5","high":"4228","ts":"1775156400"},{"volume":"92","open":"4223","close":"4223","value":"4223","low":"4223","high":"4224","ts":"1775160000"},{"volume":"173","open":"4230","close":"4230","value":"4230","low":"4230","high":"4230","ts":"1775185200"},{"volume":"45","open":"4240.5","close":"4240","value":"4240","low":"4240","high":"4240.5","ts":"1775188800"},{"volume":"197","open":"4235","close":"4234","value":"4234","low":"4234","high":"4235","ts":"1775192400"},{"volume":"2159","open":"4225.5","close":"4219","value":"4219","low":"4219","high":"4226","ts":"1775196000"},{"volume":"2560","open":"4203","close":"4203.5","value":"4203.5","low":"4201.5","high":"4203.5","ts":"1775199600"},{"volume":"506","open":"4194.5","close":"4193","value":"4193","low":"4192.5","high":"4194.5","ts":"1775203200"},{"volume":"312","open":"4188.5","close":"4188","value":"4188","low":"4187.5","high":"4188.5","ts":"1775206800"},{"volume":"175","open":"4177","close":"4175.5","value":"4175.5","low":"4175.5","high":"4177","ts":"1775210400"},{"volume":"366","open":"4157.5","close":"4157","value":"4157","low":"4155.5","high":"4158","ts":"1775214000"},{"volume":"242","open":"4171","close":"4170","value":"4170","low":"4169","high":"4171","ts":"1775217600"},{"volume":"4491","open":"4140","close":"4141.5","value":"4141.5","low":"4135","high":"4142.5","ts":"1775221200"},{"volume":"954","open":"4144","close":"4145.5","value":"4145.5","low":"4144","high":"4145.5","ts":"1775224800"},{"volume":"30","open":"4162","close":"4162","value":"4162","low":"4162","high":"4162","ts":"1775228400"},{"volume":"74","open":"4164","close":"4165","value":"4165","low":"4164","high":"4165","ts":"1775232000"},{"volume":"146","open":"4155","close":"4155","value":"4155","low":"4155","high":"4155.5","ts":"1775235600"},{"volume":"193","open":"4145","close":"4145.5","value":"4145.5","low":"4145","high":"4145.5","ts":"1775239200"},{"volume":"598","open":"4146","close":"4145.5","value":"4145.5","low":"4145","high":"4146","ts":"1775242800"},{"volume":"967","open":"4139.5","close":"4142","value":"4142","low":"4139","high":"4142","ts":"1775246400"},{"volume":"220","open":"4142","close":"4142","value":"4142","low":"4142","high":"4142","ts":"1775282400"},{"volume":"10","open":"4155","close":"4154.5","value":"4154.5","low":"4153.5","high":"4155","ts":"1775286000"},{"volume":"1018","open":"4155.5","close":"4159","value":"4159","low":"4155.5","high":"4160","ts":"1775289600"},{"volume":"892","open":"4149.5","close":"4151.5","value":"4151.5","low":"4148.5","high":"4153","ts":"1775293200"},{"volume":"5225","open":"4151.5","close":"4150.5","value":"4150.5","low":"4144.5","high":"4151.5","ts":"1775296800"},{"volume":"11515","open":"4150.5","close":"4153","value":"4153","low":"4141.5","high":"4154","ts":"1775300400"},{"volume":"588","open":"4153","close":"4150.5","value":"4150.5","low":"4150.5","high":"4153","ts":"1775304000"}]},{"range":"month","tabText":"Месяц","data":[{"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":"36411","open":"4142","close":"4150.5","value":"4150.5","low":"4133","high":"4160","ts":"1775250000"}]},{"range":"year","tabText":"Год","data":[{"volume":"1439457","open":"4295","close":"4088","value":"4088","low":"4067","high":"4313","ts":"1743714000"},{"volume":"135683","open":"4075","close":"4100","value":"4100","low":"4006.5","high":"4118","ts":"1743800400"},{"volume":"88213","open":"4081.5","close":"4189","value":"4189","low":"4080.5","high":"4190","ts":"1743886800"},{"volume":"2644821","open":"4110","close":"4069","value":"4069","low":"3901","high":"4368","ts":"1743973200"},{"volume":"1102042","open":"4100","close":"3969.5","value":"3969.5","low":"3925","high":"4143","ts":"1744059600"},{"volume":"2062061","open":"3966","close":"4121","value":"4121","low":"3770","high":"4130","ts":"1744146000"},{"volume":"920259","open":"4144","close":"4064.5","value":"4064.5","low":"4022.5","high":"4144","ts":"1744232400"},{"volume":"1139637","open":"4064.5","close":"4176","value":"4176","low":"4064.5","high":"4224","ts":"1744318800"},{"volume":"77924","open":"4180","close":"4223","value":"4223","low":"4180","high":"4228","ts":"1744405200"},{"volume":"123053","open":"4242","close":"4286","value":"4286","low":"4229","high":"4294","ts":"1744491600"},{"volume":"550171","open":"4270","close":"4119.5","value":"4119.5","low":"4091.5","high":"4271","ts":"1744578000"},{"volume":"382299","open":"4135.5","close":"4193","value":"4193","low":"4111","high":"4199.5","ts":"1744664400"},{"volume":"573841","open":"4185.5","close":"4229.5","value":"4229.5","low":"4132","high":"4285","ts":"1744750800"},{"volume":"815600","open":"4232","close":"4252.5","value":"4252.5","low":"4140.5","high":"4280","ts":"1744837200"},{"volume":"747113","open":"4201","close":"4200","value":"4200","low":"4150","high":"4235","ts":"1744923600"},{"volume":"49944","open":"4320","close":"4313.5","value":"4313.5","low":"4299","high":"4322","ts":"1745182800"},{"volume":"627568","open":"4314.5","close":"4362.5","value":"4362.5","low":"4302","high":"4403.5","ts":"1745269200"},{"volume":"1089422","open":"4362.5","close":"4285","value":"4285","low":"4182","high":"4382","ts":"1745355600"},{"volume":"584746","open":"4298","close":"4293","value":"4293","low":"4245","high":"4372.5","ts":"1745442000"},{"volume":"759538","open":"4300.5","close":"4371.5","value":"4371.5","low":"4294","high":"4374","ts":"1745528400"},{"volume":"847387","open":"4323","close":"4283","value":"4283","low":"4237","high":"4358","ts":"1745787600"},{"volume":"539008","open":"4283","close":"4155","value":"4155","low":"4131.5","high":"4316.5","ts":"1745874000"},{"volume":"712617","open":"4155","close":"4106","value":"4106","low":"3993","high":"4211","ts":"1745960400"},{"volume":"561535","open":"4108","close":"3905.5","value":"3905.5","low":"3900","high":"4113","ts":"1746133200"},{"volume":"61146","open":"3940","close":"3940.5","value":"3940.5","low":"3909","high":"3960","ts":"1746219600"},{"volume":"50717","open":"3945","close":"3948.5","value":"3948.5","low":"3940","high":"3976","ts":"1746306000"},{"volume":"616908","open":"3954","close":"3860","value":"3860","low":"3814","high":"3975","ts":"1746392400"},{"volume":"787755","open":"3860","close":"4013","value":"4013","low":"3817","high":"4065.5","ts":"1746478800"},{"volume":"726922","open":"4014","close":"3991","value":"3991","low":"3961","high":"4092","ts":"1746565200"},{"volume":"234721","open":"3986.5","close":"3993.5","value":"3993.5","low":"3986.5","high":"4058.5","ts":"1746651600"},{"volume":"27073","open":"4008.5","close":"3997","value":"3997","low":"3993.5","high":"4012","ts":"1746824400"},{"volume":"94491","open":"4075","close":"4060","value":"4060","low":"4041.5","high":"4093.5","ts":"1746910800"},{"volume":"746833","open":"4085","close":"4153.5","value":"4153.5","low":"4080.5","high":"4190","ts":"1746997200"},{"volume":"418985","open":"4166","close":"4114.5","value":"4114.5","low":"4072.5","high":"4180.5","ts":"1747083600"},{"volume":"364030","open":"4115","close":"4021","value":"4021","low":"4021","high":"4154","ts":"1747170000"},{"volume":"897246","open":"4020.5","close":"3989.5","value":"3989.5","low":"3924","high":"4060.5","ts":"1747256400"},{"volume":"738796","open":"3998","close":"4022","value":"4022","low":"3910","high":"4069.5","ts":"1747342800"},{"volume":"75066","open":"4022","close":"4095","value":"4095","low":"4022","high":"4107","ts":"1747429200"},{"volume":"52172","open":"4109.5","close":"4106","value":"4106","low":"4083","high":"4128","ts":"1747515600"},{"volume":"566206","open":"4107","close":"4054","value":"4054","low":"4032.5","high":"4115.5","ts":"1747602000"},{"volume":"319036","open":"4056","close":"4040.5","value":"4040.5","low":"4021","high":"4091","ts":"1747688400"},{"volume":"308142","open":"4042","close":"3990.5","value":"3990.5","low":"3971","high":"4050","ts":"1747774800"},{"volume":"773529","open":"3980.5","close":"4024","value":"4024","low":"3925","high":"4089","ts":"1747861200"},{"volume":"335528","open":"4029.5","close":"4009.5","value":"4009.5","low":"3996","high":"4048","ts":"1747947600"},{"volume":"505249","open":"4004","close":"3917","value":"3917","low":"3886","high":"4024","ts":"1748206800"},{"volume":"694981","open":"3917","close":"3992.5","value":"3992.5","low":"3855","high":"4024","ts":"1748293200"},{"volume":"1192435","open":"3998","close":"4165","value":"4165","low":"3995","high":"4176","ts":"1748379600"},{"volume":"483095","open":"4165","close":"4117","value":"4117","low":"4105","high":"4180","ts":"1748466000"},{"volume":"678718","open":"4119.5","close":"4172","value":"4172","low":"4105","high":"4207.5","ts":"1748552400"},{"volume":"17869","open":"4168.5","close":"4165","value":"4165","low":"4162.5","high":"4189","ts":"1748638800"},{"volume":"170225","open":"4159","close":"4062.5","value":"4062.5","low":"4060","high":"4159","ts":"1748725200"},{"volume":"757942","open":"4070","close":"4145","value":"4145","low":"4070","high":"4177","ts":"1748811600"},{"volume":"907362","open":"4152","close":"4232","value":"4232","low":"4145.5","high":"4240","ts":"1748898000"},{"volume":"885939","open":"4237","close":"4200","value":"4200","low":"4174","high":"4266","ts":"1748984400"},{"volume":"596445","open":"4214","close":"4282","value":"4282","low":"4205.5","high":"4296","ts":"1749070800"},{"volume":"1269651","open":"4284","close":"4169","value":"4169","low":"4161","high":"4350","ts":"1749157200"},{"volume":"12630","open":"4189","close":"4194","value":"4194","low":"4170","high":"4195","ts":"1749243600"},{"volume":"22234","open":"4194","close":"4165.5","value":"4165.5","low":"4152.5","high":"4198","ts":"1749330000"},{"volume":"632147","open":"4166","close":"4073","value":"4073","low":"4050","high":"4186","ts":"1749416400"},{"volume":"885687","open":"4085","close":"3979","value":"3979","low":"3963","high":"4096","ts":"1749502800"},{"volume":"716225","open":"3995","close":"3997.5","value":"3997.5","low":"3944","high":"4043","ts":"1749589200"},{"volume":"253552","open":"4020","close":"3980","value":"3980","low":"3975","high":"4035","ts":"1749762000"},{"volume":"23701","open":"3988","close":"3995","value":"3995","low":"3988","high":"4009","ts":"1749848400"},{"volume":"27260","open":"3999","close":"4005","value":"4005","low":"3984.5","high":"4008.5","ts":"1749934800"},{"volume":"568013","open":"4010","close":"3988","value":"3988","low":"3962","high":"4049.5","ts":"1750021200"},{"volume":"687738","open":"4003","close":"4072","value":"4072","low":"3984","high":"4085","ts":"1750107600"},{"volume":"543538","open":"4082","close":"4038.5","value":"4038.5","low":"4036.5","high":"4109","ts":"1750194000"},{"volume":"587198","open":"4042","close":"4053","value":"4053","low":"4030","high":"4080","ts":"1750280400"},{"volume":"471366","open":"4061","close":"4045.5","value":"4045.5","low":"4030","high":"4088.5","ts":"1750366800"},{"volume":"513993","open":"4045.5","close":"4007.5","value":"4007.5","low":"3994","high":"4062","ts":"1750626000"},{"volume":"747576","open":"4008","close":"4106","value":"4106","low":"3986","high":"4118","ts":"1750712400"},{"volume":"895716","open":"4109.5","close":"4145","value":"4145","low":"4080","high":"4186","ts":"1750798800"},{"volume":"357434","open":"4146.5","close":"4135.5","value":"4135.5","low":"4106","high":"4171","ts":"1750885200"},{"volume":"348108","open":"4145.5","close":"4175","value":"4175","low":"4125","high":"4182.5","ts":"1750971600"},{"volume":"14969","open":"4178","close":"4173","value":"4173","low":"4169","high":"4185","ts":"1751058000"},{"volume":"29052","open":"4173","close":"4169","value":"4169","low":"4166","high":"4188.5","ts":"1751144400"},{"volume":"553927","open":"4176","close":"4167","value":"4167","low":"4133.5","high":"4190","ts":"1751230800"},{"volume":"739162","open":"4175","close":"4168.5","value":"4168.5","low":"4150","high":"4210","ts":"1751317200"},{"volume":"590040","open":"4169","close":"4131","value":"4131","low":"4105.5","high":"4177.5","ts":"1751403600"},{"volume":"601380","open":"4132","close":"4121.5","value":"4121.5","low":"4108.5","high":"4197.5","ts":"1751490000"},{"volume":"537604","open":"4121","close":"4088.5","value":"4088.5","low":"4076.5","high":"4155","ts":"1751576400"},{"volume":"12087","open":"4097.5","close":"4083.5","value":"4083.5","low":"4082","high":"4105.5","ts":"1751662800"},{"volume":"11328","open":"4084","close":"4079","value":"4079","low":"4071.5","high":"4088.5","ts":"1751749200"},{"volume":"359695","open":"4088.5","close":"4060","value":"4060","low":"4056","high":"4120.5","ts":"1751835600"},{"volume":"851550","open":"4074","close":"4090.5","value":"4090.5","low":"4037","high":"4139","ts":"1751922000"},{"volume":"878826","open":"4090","close":"4161.5","value":"4161.5","low":"4068","high":"4185","ts":"1752008400"},{"volume":"349556","open":"4168","close":"4167.5","value":"4167.5","low":"4121","high":"4188","ts":"1752094800"},{"volume":"886521","open":"4169.5","close":"3993","value":"3993","low":"3980","high":"4169.5","ts":"1752181200"},{"volume":"21683","open":"3993","close":"3995","value":"3995","low":"3990","high":"4013.5","ts":"1752267600"},{"volume":"24117","open":"4000","close":"3993.5","value":"3993.5","low":"3983","high":"4012","ts":"1752354000"},{"volume":"1129496","open":"3993","close":"4143","value":"4143","low":"3955.5","high":"4160","ts":"1752440400"},{"volume":"1061188","open":"4143","close":"4242","value":"4242","low":"4122.5","high":"4277.5","ts":"1752526800"},{"volume":"780693","open":"4243","close":"4329.5","value":"4329.5","low":"4243","high":"4340.5","ts":"1752613200"},{"volume":"745777","open":"4338","close":"4259","value":"4259","low":"4242","high":"4370.5","ts":"1752699600"},{"volume":"1073505","open":"4255","close":"4401","value":"4401","low":"4250.5","high":"4418","ts":"1752786000"},{"volume":"71383","open":"4401","close":"4418","value":"4418","low":"4401","high":"4448","ts":"1752872400"},{"volume":"26702","open":"4440","close":"4415.5","value":"4415.5","low":"4402.5","high":"4440","ts":"1752958800"},{"volume":"631895","open":"4415.5","close":"4395.5","value":"4395.5","low":"4380","high":"4448","ts":"1753045200"},{"volume":"502672","open":"4395","close":"4388","value":"4388","low":"4337","high":"4430","ts":"1753131600"},{"volume":"775039","open":"4377","close":"4372.5","value":"4372.5","low":"4337","high":"4442.5","ts":"1753218000"},{"volume":"546153","open":"4383.5","close":"4300","value":"4300","low":"4284.5","high":"4399","ts":"1753304400"},{"volume":"1170926","open":"4297.5","close":"4247","value":"4247","low":"4227.5","high":"4346.5","ts":"1753390800"},{"volume":"31014","open":"4259.5","close":"4269","value":"4269","low":"4250","high":"4271","ts":"1753477200"},{"volume":"22075","open":"4268","close":"4263","value":"4263","low":"4254.5","high":"4270","ts":"1753563600"},{"volume":"1271246","open":"4263.5","close":"4185","value":"4185","low":"4127","high":"4316","ts":"1753650000"},{"volume":"837039","open":"4185","close":"4154.5","value":"4154.5","low":"4130","high":"4236","ts":"1753736400"},{"volume":"481626","open":"4160","close":"4159","value":"4159","low":"4136","high":"4193","ts":"1753822800"},{"volume":"443939","open":"4165","close":"4181","value":"4181","low":"4152","high":"4213.5","ts":"1753909200"},{"volume":"837282","open":"4182.5","close":"4123.5","value":"4123.5","low":"4074.5","high":"4220","ts":"1753995600"},{"volume":"419163","open":"4131","close":"4178.5","value":"4178.5","low":"4121","high":"4182","ts":"1754254800"},{"volume":"531706","open":"4187.5","close":"4190","value":"4190","low":"4164","high":"4209","ts":"1754341200"},{"volume":"1168182","open":"4200","close":"4274","value":"4274","low":"4158","high":"4350","ts":"1754427600"},{"volume":"1259551","open":"4297.5","close":"4370","value":"4370","low":"4263","high":"4417.5","ts":"1754514000"},{"volume":"590007","open":"4377","close":"4418.5","value":"4418.5","low":"4313.5","high":"4420","ts":"1754600400"},{"volume":"873356","open":"4425.5","close":"4405","value":"4405","low":"4378.5","high":"4459","ts":"1754859600"},{"volume":"467519","open":"4405","close":"4394","value":"4394","low":"4350","high":"4430","ts":"1754946000"},{"volume":"410565","open":"4409","close":"4336","value":"4336","low":"4325","high":"4438","ts":"1755032400"},{"volume":"669147","open":"4352.5","close":"4374.5","value":"4374.5","low":"4316","high":"4407","ts":"1755118800"},{"volume":"486636","open":"4380","close":"4410","value":"4410","low":"4359","high":"4420","ts":"1755205200"},{"volume":"90284","open":"4364","close":"4355.5","value":"4355.5","low":"4277","high":"4364","ts":"1755291600"},{"volume":"16544","open":"4355.5","close":"4342","value":"4342","low":"4338","high":"4369.5","ts":"1755378000"},{"volume":"1131939","open":"4345","close":"4506","value":"4506","low":"4325.5","high":"4509.5","ts":"1755464400"},{"volume":"706008","open":"4507","close":"4438.5","value":"4438.5","low":"4407.5","high":"4525.5","ts":"1755550800"},{"volume":"423479","open":"4438.5","close":"4380.5","value":"4380.5","low":"4362.5","high":"4464","ts":"1755637200"},{"volume":"632512","open":"4380.5","close":"4290","value":"4290","low":"4281","high":"4416","ts":"1755723600"},{"volume":"469457","open":"4299.5","close":"4342","value":"4342","low":"4265","high":"4359","ts":"1755810000"},{"volume":"18250","open":"4342","close":"4346","value":"4346","low":"4342","high":"4356","ts":"1755896400"},{"volume":"16158","open":"4345","close":"4336","value":"4336","low":"4325","high":"4349.5","ts":"1755982800"},{"volume":"384595","open":"4342","close":"4343.5","value":"4343.5","low":"4280","high":"4367.5","ts":"1756069200"},{"volume":"265780","open":"4344","close":"4377","value":"4377","low":"4343.5","high":"4398","ts":"1756155600"},{"volume":"30762","open":"4357","close":"4343","value":"4343","low":"4334","high":"4358.5","ts":"1756242000"},{"volume":"338192","open":"4343","close":"4309","value":"4309","low":"4283.5","high":"4354","ts":"1756328400"},{"volume":"339398","open":"4311","close":"4282.5","value":"4282.5","low":"4275.5","high":"4333","ts":"1756414800"},{"volume":"20113","open":"4293.5","close":"4280.5","value":"4280.5","low":"4280","high":"4299","ts":"1756501200"},{"volume":"19746","open":"4287","close":"4296","value":"4296","low":"4285","high":"4305","ts":"1756587600"},{"volume":"329110","open":"4298","close":"4282.5","value":"4282.5","low":"4275","high":"4329.5","ts":"1756674000"},{"volume":"428999","open":"4285","close":"4288","value":"4288","low":"4255","high":"4309","ts":"1756760400"},{"volume":"316335","open":"4290","close":"4290","value":"4290","low":"4244","high":"4322","ts":"1756846800"},{"volume":"302791","open":"4296.5","close":"4299.5","value":"4299.5","low":"4277","high":"4320","ts":"1756933200"},{"volume":"311666","open":"4303","close":"4341","value":"4341","low":"4301.5","high":"4349.5","ts":"1757019600"},{"volume":"20131","open":"4342","close":"4354","value":"4354","low":"4341","high":"4355","ts":"1757106000"},{"volume":"22636","open":"4354","close":"4356","value":"4356","low":"4350.5","high":"4361","ts":"1757192400"},{"volume":"631036","open":"4356","close":"4405","value":"4405","low":"4325","high":"4413","ts":"1757278800"},{"volume":"453442","open":"4405","close":"4375","value":"4375","low":"4355.5","high":"4425","ts":"1757365200"},{"volume":"344955","open":"4375","close":"4323.5","value":"4323.5","low":"4312","high":"4383","ts":"1757451600"},{"volume":"495988","open":"4320","close":"4297","value":"4297","low":"4279.5","high":"4332.5","ts":"1757538000"},{"volume":"673681","open":"4312","close":"4200","value":"4200","low":"4171.5","high":"4312","ts":"1757624400"},{"volume":"18356","open":"4220.5","close":"4202","value":"4202","low":"4200","high":"4222","ts":"1757710800"},{"volume":"27033","open":"4202","close":"4210","value":"4210","low":"4193","high":"4216","ts":"1757797200"},{"volume":"427908","open":"4212","close":"4150","value":"4150","low":"4120","high":"4221","ts":"1757883600"},{"volume":"493769","open":"4157.5","close":"4127.5","value":"4127.5","low":"4058.5","high":"4183","ts":"1757970000"},{"volume":"448318","open":"4128","close":"4161","value":"4161","low":"4100","high":"4164","ts":"1758056400"},{"volume":"544863","open":"4161.5","close":"4108.5","value":"4108.5","low":"4100.5","high":"4174.5","ts":"1758142800"},{"volume":"695224","open":"4122.5","close":"4080","value":"4080","low":"4073.5","high":"4168","ts":"1758229200"},{"volume":"642139","open":"4079.5","close":"4121.5","value":"4121.5","low":"4026.5","high":"4130","ts":"1758488400"},{"volume":"624869","open":"4132.5","close":"4052","value":"4052","low":"4005.5","high":"4166.5","ts":"1758574800"},{"volume":"682092","open":"4061","close":"4131","value":"4131","low":"4007","high":"4160","ts":"1758661200"},{"volume":"482598","open":"4134","close":"4084","value":"4084","low":"4061","high":"4167","ts":"1758747600"},{"volume":"477678","open":"4085","close":"4097","value":"4097","low":"4067.5","high":"4114","ts":"1758834000"},{"volume":"727423","open":"4023.5","close":"3940","value":"3940","low":"3930","high":"4065.5","ts":"1759093200"},{"volume":"612111","open":"3941","close":"3926.5","value":"3926.5","low":"3911.5","high":"3970","ts":"1759179600"},{"volume":"595002","open":"3921","close":"3845","value":"3845","low":"3827","high":"3957","ts":"1759266000"},{"volume":"797558","open":"3846","close":"3757","value":"3757","low":"3742","high":"3868","ts":"1759352400"},{"volume":"563319","open":"3767","close":"3764","value":"3764","low":"3761","high":"3828","ts":"1759438800"},{"volume":"107043","open":"3766","close":"3716","value":"3716","low":"3695.5","high":"3775","ts":"1759525200"},{"volume":"41559","open":"3712.5","close":"3745","value":"3745","low":"3701","high":"3748","ts":"1759611600"},{"volume":"950815","open":"3750","close":"3902.5","value":"3902.5","low":"3747.5","high":"3917.5","ts":"1759698000"},{"volume":"521326","open":"3900","close":"3918","value":"3918","low":"3880","high":"3945","ts":"1759784400"},{"volume":"1039822","open":"3928","close":"3798","value":"3798","low":"3724.5","high":"3943","ts":"1759870800"},{"volume":"1472981","open":"3813","close":"3932.5","value":"3932.5","low":"3659.5","high":"3970.5","ts":"1759957200"},{"volume":"713423","open":"3932.5","close":"3806.5","value":"3806.5","low":"3802","high":"3954.5","ts":"1760043600"},{"volume":"40543","open":"3817.5","close":"3825","value":"3825","low":"3773","high":"3829.5","ts":"1760130000"},{"volume":"27867","open":"3832","close":"3828","value":"3828","low":"3821.5","high":"3848","ts":"1760216400"},{"volume":"709387","open":"3838","close":"3822.5","value":"3822.5","low":"3791.5","high":"3911.5","ts":"1760302800"},{"volume":"700862","open":"3822.5","close":"3788.5","value":"3788.5","low":"3760.5","high":"3868","ts":"1760389200"},{"volume":"442418","open":"3796","close":"3792","value":"3792","low":"3746","high":"3844","ts":"1760475600"},{"volume":"1083556","open":"3791.5","close":"4065","value":"4065","low":"3787","high":"4073","ts":"1760562000"},{"volume":"806008","open":"4073","close":"4117","value":"4117","low":"3982","high":"4155.5","ts":"1760648400"},{"volume":"157803","open":"4128.5","close":"4185","value":"4185","low":"4117.5","high":"4208.5","ts":"1760734800"},{"volume":"44783","open":"4181.5","close":"4169.5","value":"4169.5","low":"4153.5","high":"4193","ts":"1760821200"},{"volume":"356240","open":"4169.5","close":"4155","value":"4155","low":"4130","high":"4181","ts":"1760907600"},{"volume":"891692","open":"4147.5","close":"3996","value":"3996","low":"3857","high":"4160.5","ts":"1760994000"},{"volume":"853161","open":"4009","close":"3905","value":"3905","low":"3855","high":"4028","ts":"1761080400"},{"volume":"538201","open":"3827.5","close":"3914","value":"3914","low":"3812","high":"3927.5","ts":"1761166800"},{"volume":"665978","open":"3916","close":"3841.5","value":"3841.5","low":"3814.5","high":"3952","ts":"1761253200"},{"volume":"597035","open":"3850","close":"3800","value":"3800","low":"3770","high":"3855","ts":"1761512400"},{"volume":"610128","open":"3815","close":"3887.5","value":"3887.5","low":"3794","high":"3888","ts":"1761598800"},{"volume":"1254232","open":"3888","close":"3972","value":"3972","low":"3863","high":"4023","ts":"1761685200"},{"volume":"802909","open":"3972","close":"4055.5","value":"4055.5","low":"3966.5","high":"4080","ts":"1761771600"},{"volume":"529793","open":"4057.5","close":"3978.5","value":"3978.5","low":"3940","high":"4088","ts":"1761858000"},{"volume":"229790","open":"3987","close":"4008","value":"4008","low":"3973.5","high":"4022.5","ts":"1761944400"},{"volume":"298946","open":"4013","close":"4077","value":"4077","low":"4013","high":"4104.5","ts":"1762117200"},{"volume":"505994","open":"4069.5","close":"4067","value":"4067","low":"4033","high":"4100","ts":"1762290000"},{"volume":"245678","open":"4067","close":"4043","value":"4043","low":"4015","high":"4085","ts":"1762376400"},{"volume":"372211","open":"4039","close":"4064","value":"4064","low":"4024.5","high":"4095","ts":"1762462800"},{"volume":"63315","open":"4074.5","close":"4085","value":"4085","low":"4070","high":"4113","ts":"1762549200"},{"volume":"12150","open":"4086.5","close":"4097","value":"4097","low":"4082.5","high":"4097","ts":"1762635600"},{"volume":"413722","open":"4099","close":"4072.5","value":"4072.5","low":"4057.5","high":"4118","ts":"1762722000"},{"volume":"442311","open":"4074","close":"4049","value":"4049","low":"4015.5","high":"4084","ts":"1762808400"},{"volume":"413088","open":"4059","close":"3995","value":"3995","low":"3963.5","high":"4059.5","ts":"1762894800"},{"volume":"319763","open":"3995","close":"3965","value":"3965","low":"3947","high":"4010","ts":"1762981200"},{"volume":"266111","open":"3965.5","close":"3953","value":"3953","low":"3934","high":"3989.5","ts":"1763067600"},{"volume":"13791","open":"3955","close":"3955","value":"3955","low":"3951","high":"3976","ts":"1763154000"},{"volume":"18467","open":"3955.5","close":"3955.5","value":"3955.5","low":"3942.5","high":"3958","ts":"1763240400"},{"volume":"276346","open":"3955.5","close":"3883","value":"3883","low":"3882.5","high":"3959.5","ts":"1763326800"},{"volume":"949560","open":"3885","close":"3925","value":"3925","low":"3868.5","high":"4016.5","ts":"1763413200"},{"volume":"1374969","open":"3935.5","close":"4092","value":"4092","low":"3921","high":"4150","ts":"1763499600"},{"volume":"727103","open":"4092","close":"4172","value":"4172","low":"4063.5","high":"4180","ts":"1763586000"},{"volume":"575516","open":"4175","close":"4157","value":"4157","low":"4087","high":"4194.5","ts":"1763672400"},{"volume":"448604","open":"4170","close":"4103","value":"4103","low":"4070","high":"4187","ts":"1763931600"},{"volume":"526491","open":"4108.5","close":"4154","value":"4154","low":"4065","high":"4169","ts":"1764018000"},{"volume":"232350","open":"4140","close":"4145","value":"4145","low":"4135","high":"4168.5","ts":"1764104400"},{"volume":"324948","open":"4150","close":"4105.5","value":"4105.5","low":"4082","high":"4176.5","ts":"1764190800"},{"volume":"365786","open":"4108.5","close":"4185.5","value":"4185.5","low":"4099.5","high":"4194.5","ts":"1764277200"},{"volume":"14482","open":"4193","close":"4182","value":"4182","low":"4173","high":"4193","ts":"1764363600"},{"volume":"46631","open":"4185","close":"4202","value":"4202","low":"4178","high":"4208.5","ts":"1764450000"},{"volume":"361332","open":"4198","close":"4192.5","value":"4192.5","low":"4166","high":"4220","ts":"1764536400"},{"volume":"755026","open":"4190","close":"4220.5","value":"4220.5","low":"4182","high":"4239.5","ts":"1764622800"},{"volume":"448473","open":"4192","close":"4170.5","value":"4170.5","low":"4120","high":"4220","ts":"1764709200"},{"volume":"354698","open":"4177","close":"4202","value":"4202","low":"4166.5","high":"4233.5","ts":"1764795600"},{"volume":"670060","open":"4203","close":"4288","value":"4288","low":"4202","high":"4303","ts":"1764882000"},{"volume":"629990","open":"4289.5","close":"4303","value":"4303","low":"4281","high":"4372","ts":"1765141200"},{"volume":"399545","open":"4305","close":"4346","value":"4346","low":"4291","high":"4364.5","ts":"1765227600"},{"volume":"346072","open":"4355.5","close":"4317","value":"4317","low":"4280","high":"4361","ts":"1765314000"},{"volume":"711624","open":"4317","close":"4328.5","value":"4328.5","low":"4281","high":"4367.5","ts":"1765400400"},{"volume":"442157","open":"4333","close":"4272","value":"4272","low":"4258.5","high":"4350","ts":"1765486800"},{"volume":"30329","open":"4282","close":"4297","value":"4297","low":"4282","high":"4308","ts":"1765573200"},{"volume":"28564","open":"4297","close":"4278","value":"4278","low":"4265","high":"4304.5","ts":"1765659600"},{"volume":"358925","open":"4297","close":"4324","value":"4324","low":"4272","high":"4339.5","ts":"1765746000"},{"volume":"373755","open":"4327","close":"4371.5","value":"4371.5","low":"4322.5","high":"4388.5","ts":"1765832400"},{"volume":"389262","open":"4380","close":"4347","value":"4347","low":"4320","high":"4382","ts":"1765918800"},{"volume":"1340720","open":"4347","close":"4492.5","value":"4492.5","low":"4340","high":"4494","ts":"1766005200"},{"volume":"1087503","open":"4493","close":"4444","value":"4444","low":"4398","high":"4533","ts":"1766091600"},{"volume":"20896","open":"4458.5","close":"4446.5","value":"4446.5","low":"4436.5","high":"4459","ts":"1766178000"},{"volume":"25925","open":"4446","close":"4435.5","value":"4435.5","low":"4432.5","high":"4446.5","ts":"1766264400"},{"volume":"575029","open":"4442","close":"4438.5","value":"4438.5","low":"4400","high":"4489","ts":"1766350800"},{"volume":"261391","open":"4450","close":"4439.5","value":"4439.5","low":"4422.5","high":"4459","ts":"1766437200"},{"volume":"531589","open":"4439.5","close":"4485","value":"4485","low":"4414","high":"4519.5","ts":"1766523600"},{"volume":"242515","open":"4485","close":"4500","value":"4500","low":"4460","high":"4500.5","ts":"1766610000"},{"volume":"580401","open":"4500","close":"4534","value":"4534","low":"4488.5","high":"4538.5","ts":"1766696400"},{"volume":"93752","open":"4535","close":"4555.5","value":"4555.5","low":"4535","high":"4566","ts":"1766782800"},{"volume":"78583","open":"4575.5","close":"4574.5","value":"4574.5","low":"4556","high":"4586","ts":"1766869200"},{"volume":"1317705","open":"4577","close":"4529.5","value":"4529.5","low":"4483","high":"4687","ts":"1766955600"},{"volume":"535696","open":"4535.5","close":"4567","value":"4567","low":"4489.5","high":"4590","ts":"1767042000"},{"volume":"253217","open":"4558","close":"4498","value":"4498","low":"4472.5","high":"4563.5","ts":"1767560400"},{"volume":"130641","open":"4499.5","close":"4491","value":"4491","low":"4480.5","high":"4525.5","ts":"1767646800"},{"volume":"188544","open":"4467","close":"4414.5","value":"4414.5","low":"4405","high":"4467","ts":"1767819600"},{"volume":"117527","open":"4414","close":"4422.5","value":"4422.5","low":"4407.5","high":"4446.5","ts":"1767906000"},{"volume":"390610","open":"4429.5","close":"4480.5","value":"4480.5","low":"4427.5","high":"4510","ts":"1768165200"},{"volume":"447673","open":"4480","close":"4486","value":"4486","low":"4450.5","high":"4541","ts":"1768251600"},{"volume":"667670","open":"4489","close":"4542","value":"4542","low":"4458","high":"4620","ts":"1768338000"},{"volume":"392959","open":"4542","close":"4555","value":"4555","low":"4504","high":"4577","ts":"1768424400"},{"volume":"420121","open":"4563.5","close":"4635","value":"4635","low":"4548","high":"4641.5","ts":"1768510800"},{"volume":"37286","open":"4643.5","close":"4626","value":"4626","low":"4625","high":"4645","ts":"1768597200"},{"volume":"27284","open":"4626","close":"4633","value":"4633","low":"4622","high":"4635","ts":"1768683600"},{"volume":"768138","open":"4633.5","close":"4658","value":"4658","low":"4612","high":"4700","ts":"1768770000"},{"volume":"483140","open":"4670","close":"4650.5","value":"4650.5","low":"4629.5","high":"4688.5","ts":"1768856400"},{"volume":"626296","open":"4650","close":"4757","value":"4757","low":"4645","high":"4771","ts":"1768942800"},{"volume":"465184","open":"4765","close":"4741.5","value":"4741.5","low":"4701","high":"4779","ts":"1769029200"},{"volume":"324228","open":"4741.5","close":"4756","value":"4756","low":"4722.5","high":"4770","ts":"1769115600"},{"volume":"75862","open":"4757.5","close":"4737","value":"4737","low":"4713","high":"4758","ts":"1769202000"},{"volume":"112293","open":"4737","close":"4779.5","value":"4779.5","low":"4735","high":"4803","ts":"1769288400"},{"volume":"378246","open":"4778","close":"4740","value":"4740","low":"4719","high":"4790","ts":"1769374800"},{"volume":"552282","open":"4740","close":"4731","value":"4731","low":"4666","high":"4758","ts":"1769461200"},{"volume":"401059","open":"4735","close":"4719.5","value":"4719.5","low":"4715","high":"4775","ts":"1769547600"},{"volume":"653479","open":"4722.5","close":"4735.5","value":"4735.5","low":"4680","high":"4775","ts":"1769634000"},{"volume":"594355","open":"4740","close":"4735","value":"4735","low":"4712","high":"4828","ts":"1769720400"},{"volume":"33538","open":"4735","close":"4749.5","value":"4749.5","low":"4730.5","high":"4768.5","ts":"1769806800"},{"volume":"32354","open":"4751.5","close":"4748.5","value":"4748.5","low":"4742","high":"4765.5","ts":"1769893200"},{"volume":"390579","open":"4747.5","close":"4753","value":"4753","low":"4720","high":"4785","ts":"1769979600"},{"volume":"316768","open":"4755.5","close":"4737","value":"4737","low":"4710.5","high":"4775.5","ts":"1770066000"},{"volume":"513547","open":"4739","close":"4695","value":"4695","low":"4672.5","high":"4758","ts":"1770152400"},{"volume":"724701","open":"4705","close":"4644","value":"4644","low":"4575.5","high":"4708.5","ts":"1770238800"},{"volume":"280254","open":"4650","close":"4604.5","value":"4604.5","low":"4585","high":"4655.5","ts":"1770325200"},{"volume":"16664","open":"4605","close":"4598","value":"4598","low":"4596","high":"4615","ts":"1770411600"},{"volume":"21865","open":"4597.5","close":"4596","value":"4596","low":"4588.5","high":"4612.5","ts":"1770498000"},{"volume":"316761","open":"4596.5","close":"4531","value":"4531","low":"4510.5","high":"4609.5","ts":"1770584400"},{"volume":"502664","open":"4530.5","close":"4528.5","value":"4528.5","low":"4514","high":"4590","ts":"1770670800"},{"volume":"763575","open":"4530","close":"4708","value":"4708","low":"4530","high":"4720","ts":"1770757200"},{"volume":"566529","open":"4699","close":"4743.5","value":"4743.5","low":"4671","high":"4767","ts":"1770843600"},{"volume":"767198","open":"4734","close":"4846.5","value":"4846.5","low":"4707.5","high":"4848","ts":"1770930000"},{"volume":"839567","open":"4848","close":"4874.5","value":"4874.5","low":"4837.5","high":"4916.5","ts":"1771189200"},{"volume":"1555752","open":"4879.5","close":"4795.5","value":"4795.5","low":"4746","high":"4929","ts":"1771275600"},{"volume":"641992","open":"4793","close":"4827.5","value":"4827.5","low":"4760.5","high":"4873","ts":"1771362000"},{"volume":"540578","open":"4832","close":"4795.5","value":"4795.5","low":"4788","high":"4870","ts":"1771448400"},{"volume":"341532","open":"4795","close":"4790.5","value":"4790.5","low":"4760","high":"4817","ts":"1771534800"},{"volume":"21449","open":"4790","close":"4801","value":"4801","low":"4785","high":"4812.5","ts":"1771621200"},{"volume":"15867","open":"4800","close":"4799.5","value":"4799.5","low":"4792","high":"4808.5","ts":"1771707600"},{"volume":"16125","open":"4797","close":"4803.5","value":"4803.5","low":"4791","high":"4807","ts":"1771794000"},{"volume":"512026","open":"4804","close":"4806","value":"4806","low":"4755","high":"4829.5","ts":"1771880400"},{"volume":"271070","open":"4807","close":"4810.5","value":"4810.5","low":"4788","high":"4825","ts":"1771966800"},{"volume":"385330","open":"4805.5","close":"4811.5","value":"4811.5","low":"4795","high":"4846","ts":"1772053200"},{"volume":"325770","open":"4810","close":"4796","value":"4796","low":"4772","high":"4827","ts":"1772139600"},{"volume":"139188","open":"4796","close":"4749.5","value":"4749.5","low":"4730","high":"4807.5","ts":"1772226000"},{"volume":"53247","open":"4749.5","close":"4744.5","value":"4744.5","low":"4733.5","high":"4777.5","ts":"1772312400"},{"volume":"1139206","open":"4745","close":"4658","value":"4658","low":"4645.5","high":"4760","ts":"1772398800"},{"volume":"941597","open":"4658","close":"4557.5","value":"4557.5","low":"4527","high":"4679.5","ts":"1772485200"},{"volume":"619084","open":"4557.5","close":"4564","value":"4564","low":"4525","high":"4619.5","ts":"1772571600"},{"volume":"451990","open":"4574.5","close":"4552","value":"4552","low":"4536.5","high":"4612","ts":"1772658000"},{"volume":"502655","open":"4552.5","close":"4526.5","value":"4526.5","low":"4500","high":"4570","ts":"1772744400"},{"volume":"633743","open":"4522","close":"4637","value":"4637","low":"4451","high":"4660","ts":"1773003600"},{"volume":"861259","open":"4638.5","close":"4578.5","value":"4578.5","low":"4540.5","high":"4676","ts":"1773090000"},{"volume":"550139","open":"4583","close":"4524","value":"4524","low":"4501","high":"4583","ts":"1773176400"},{"volume":"348340","open":"4523","close":"4507","value":"4507","low":"4502","high":"4555.5","ts":"1773262800"},{"volume":"582923","open":"4505","close":"4503.5","value":"4503.5","low":"4485","high":"4554.5","ts":"1773349200"},{"volume":"34762","open":"4507","close":"4511","value":"4511","low":"4502.5","high":"4513.5","ts":"1773435600"},{"volume":"27875","open":"4514","close":"4521.5","value":"4521.5","low":"4506","high":"4522.5","ts":"1773522000"},{"volume":"413086","open":"4521.5","close":"4487","value":"4487","low":"4473","high":"4534.5","ts":"1773608400"},{"volume":"380412","open":"4487","close":"4514","value":"4514","low":"4458.5","high":"4538.5","ts":"1773694800"},{"volume":"681325","open":"4514.5","close":"4494.5","value":"4494.5","low":"4490","high":"4574","ts":"1773781200"},{"volume":"832261","open":"4495","close":"4460","value":"4460","low":"4427.5","high":"4518.5","ts":"1773867600"},{"volume":"518041","open":"4470","close":"4418.5","value":"4418.5","low":"4412","high":"4495","ts":"1773954000"},{"volume":"1110554","open":"4430","close":"4295","value":"4295","low":"4290","high":"4430","ts":"1774213200"},{"volume":"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":"36411","open":"4142","close":"4150.5","value":"4150.5","low":"4133","high":"4160","ts":"1775250000"}]},{"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":"4 150,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4250,4236.5,4247.5,4260.5,4256.5,4295,4275,4269,4261.5,4231.5,4241,4257,4271,4273,4265.5,4224.5,4226,4219,4157,4155,4154.5,4150.5],"halfYearValue":[3902.5,3788.5,3996,3978.5,4097,3883,4145,4202,4297,4435.5,4574.5,4486,4650.5,4719.5,4695,4743.5,4801,4744.5,4578.5,4494.5,4231.5,4150.5],"allTimeValue":[4148.5,4091,4014,4567.5,4119.5,3991,4117,4072,4090.5,4269,4506,4341,4097,4065,4085,4185.5,4444,4542,4753,4799.5,4521.5,4150.5],"monthValue":[4564,4552,4637,4578.5,4524,4507,4511,4521.5,4487,4494.5,4460,4418.5,4295,4340,4267,4231.5,4244.5,4275,4237,4275.5,4142,4150.5],"yearValue":[4088,4313.5,4060,4165,3995,4168.5,4259,4123.5,4380.5,4341,4121.5,3806.5,3800,3953,4192.5,4492.5,4422.5,4740,4708,4749.5,4494.5,4150.5],"dayValue":[4167.5,4168.5,4155.5,4140,4137,4160,4163,4166,4162,4151.5,4146.5,4145,4148,4142,4145,4150,4155,4147,4145.5,4149,4147.5,4150.5],"quarterValue":[4567,4422.5,4555,4658,4741.5,4740,4735,4737,4598,4708,4795.5,4790.5,4806,4749.5,4564,4578.5,4511,4494.5,4295,4231.5,4237,4150.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"8,50 ₽","relativeDelta":"0,21%","direction":"positive"},"weekDelta":{"absoluteDelta":"−99,50 ₽","relativeDelta":"−2,34%","direction":"negative"},"monthDelta":{"absoluteDelta":"−413,50 ₽","relativeDelta":"−9,06%","direction":"negative"},"yearDelta":{"absoluteDelta":"62,50 ₽","relativeDelta":"1,53%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 ₽","relativeDelta":"0,05%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"132,75 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[137.32,137.05,137.66,137.85,136.98,136.2,136.49,134.8,133.95,133.1,132.73,134.15,134.35,135.12,134.77,133.37,133.9,134.43,132.96,133.57,132.39,132.75],"halfYearValue":[125,125,125,125,121.06,121.06,121.06,121.06,121.06,121.06,121.06,127.07,127.07,127.07,127.07,127.07,127.07,127.07,132.75,132.75,132.75,132.75],"allTimeValue":[275.36,312.32,164.83,171.62,185.21,130.87,130.29,161.2,117.55,159.7,187.7,350.6,243.3,170.19,157.22,128.66,139.9,116.69,125,121.06,127.07,132.75],"monthValue":[127.5,128.49,130.22,130.27,130.14,130.32,129.82,130.21,128.28,129.76,130.74,131.89,131.67,136.4,136.79,137.49,138.03,136.49,133.27,134.95,133.02,132.75],"yearValue":[126.7,145,142.9,127.41,122.84,129.89,122.83,122.57,135.31,131.87,119.5,114.22,117.8,119.14,128.5,129.11,122.21,125.6,122.95,128.68,127.64,132.75],"dayValue":[133.4,133.11,133.08,133.09,132.9,133.2,133.13,133.06,133.24,133.38,133.25,133.3,133.16,133.18,132.32,132.36,132.38,132.49,132.59,132.79,132.73,132.75],"quarterValue":[121.06,121.06,121.06,121.06,121.06,121.06,127.07,127.07,127.07,127.07,127.07,127.07,127.07,127.07,127.07,127.07,132.75,132.75,132.75,132.75,132.75,132.75]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,27 ₽","relativeDelta":"−0,2%","direction":"negative"},"weekDelta":{"absoluteDelta":"−4,57 ₽","relativeDelta":"−3,33%","direction":"negative"},"monthDelta":{"absoluteDelta":"5,25 ₽","relativeDelta":"4,12%","direction":"positive"},"yearDelta":{"absoluteDelta":"6,05 ₽","relativeDelta":"4,78%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"−142,61 ₽","relativeDelta":"−51,79%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 213,4 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3220.6,3219.2,3226.2,3252.6,3244.4,3225.4,3221,3250.8,3240.6,3224.2,3238.2,3232.8,3243.4,3250.4,3238.4,3246.2,3247,3252.8,3220.8,3212.6,3214.4,3213.4],"halfYearValue":[3310,3310,3045.8,3045.8,3045.8,3045.8,2979,2979,2979,3245.6,3245.6,3245.6,3245.6,3335.8,3335.8,3335.8,3437.2,3437.2,3437.2,3437.2,3213.4,3213.4],"allTimeValue":[1200,1821,6565,4475,2717,2679,3434,3481,3079,2585,3390.6,3172,3060,3260,3170,3310,3045.8,2979,3245.6,3335.8,3437.2,3213.4],"monthValue":[3378,3414.6,3432,3389,3374.6,3375.2,3384,3392,3382,3343,3329.2,3337.8,3311.8,3330,3304,3240.6,3233,3221,3229.6,3249.8,3211.6,3213.4],"yearValue":[3040,3276.2,3055.2,3107.2,3165,3268,3316.8,3156.6,3406.4,3327.6,3069,2959,2905,2951.6,3130,3235.4,3236.2,3313.6,3293.8,3437.2,3356.8,3213.4],"dayValue":[3221.8,3218.6,3208,3206.6,3207,3214.6,3217.8,3215,3214,3210.6,3212.2,3212.4,3212,3211.6,3214.8,3214,3212.8,3213.8,3214,3215,3213.8,3213.4],"quarterValue":[3245.6,3245.6,3245.6,3245.6,3335.8,3335.8,3335.8,3335.8,3335.8,3335.8,3335.8,3437.2,3437.2,3437.2,3437.2,3437.2,3437.2,3437.2,3213.4,3213.4,3213.4,3213.4]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,80 ₽","relativeDelta":"0,06%","direction":"positive"},"weekDelta":{"absoluteDelta":"−7,20 ₽","relativeDelta":"−0,22%","direction":"negative"},"monthDelta":{"absoluteDelta":"−164,60 ₽","relativeDelta":"−4,87%","direction":"negative"},"yearDelta":{"absoluteDelta":"173,40 ₽","relativeDelta":"5,7%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 013,40 ₽","relativeDelta":"167,78%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"65,32 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[66,65.96,66.06,66.33,67.22,67.05,67.17,67.19,66.41,66.6,66.63,66.2,66.5,66.35,67.16,66.76,67.4,67.76,67.33,65.85,65.4,65.32],"halfYearValue":[73,73,73,73,71.95,71.95,71.95,71.95,71.95,71.95,71.95,74.31,74.31,74.31,74.31,74.31,74.31,74.31,65.32,65.32,65.32,65.32],"allTimeValue":[114,865.99,693.7,212.3,61.5,65,57.01,151.95,79.35,66.33,149.82,121.95,143.3,277.5,113.87,110.3,86.91,85.09,73,71.95,74.31,65.32],"monthValue":[70.84,70.79,73.66,73.26,73.27,73,73.58,73.79,74.28,73.3,73.7,72.1,70.6,67.77,66.38,65.82,66.28,67.17,66.63,66.35,65.35,65.32],"yearValue":[98.28,98.56,90.59,84.06,84.46,86.06,86.07,84.79,90.86,80.11,73.61,65.7,68.12,65.8,72.78,78.63,70.35,72.99,73.35,73.11,73.26,65.32],"dayValue":[66.97,66.88,66.84,66.45,66.05,65.72,65.8,65.62,65.7,65.83,65.85,65.83,65.67,65.35,65.5,65.44,65.48,65.24,65.29,65.22,65.26,65.32],"quarterValue":[71.95,71.95,71.95,71.95,71.95,71.95,74.31,74.31,74.31,74.31,74.31,74.31,74.31,74.31,74.31,74.31,65.32,65.32,65.32,65.32,65.32,65.32]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,029999 ₽","relativeDelta":"−0,05%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,68 ₽","relativeDelta":"−1,03%","direction":"negative"},"monthDelta":{"absoluteDelta":"−5,52 ₽","relativeDelta":"−7,79%","direction":"negative"},"yearDelta":{"absoluteDelta":"−32,96 ₽","relativeDelta":"−33,54%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−48,68 ₽","relativeDelta":"−42,7%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"315,03 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[314.19,314.47,314.73,315.87,315.89,314.5,314.48,314.14,313.69,314.2,314.55,316.49,316.94,316.75,316.34,316.21,316.34,316.96,314.8,314.63,314.8,315.03],"halfYearValue":[302.84,302.84,302.84,302.84,299.44,299.44,299.44,299.44,299.44,299.44,299.44,303.58,303.58,303.58,303.58,303.58,303.58,303.58,315.03,315.03,315.03,315.03],"allTimeValue":[49.65,93.79,39.07,98.37,97.97,93.84,60.13,119.3,183.41,196.8,221.57,360.21,137.23,242.28,298.72,271.2,302.79,310.2,302.84,299.44,303.58,315.03],"monthValue":[311.1,314.68,316.3,314.8,315.09,316.39,317.26,317.63,316.4,320.51,320.77,320.16,316.87,317.02,315.92,313.88,314.89,314.48,314.22,316.71,314.65,315.03],"yearValue":[285.35,312.25,302.15,298.7,312,316.15,321.58,304.95,314.17,310.5,298.05,281.9,291.8,299.09,305.23,303.5,298,303.17,302.9,314.05,319.69,315.03],"dayValue":[315.44,315,315.01,314.4,314.55,314.98,315.03,315.05,315.01,314.72,314.71,314.95,314.87,314.65,314.9,314.88,314.89,315,315.09,315.34,315.31,315.03],"quarterValue":[299.44,299.44,299.44,299.44,299.44,299.44,303.58,303.58,303.58,303.58,303.58,303.58,303.58,303.58,303.58,303.58,315.03,315.03,315.03,315.03,315.03,315.03]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,38 ₽","relativeDelta":"0,12%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,84 ₽","relativeDelta":"0,27%","direction":"positive"},"monthDelta":{"absoluteDelta":"3,93 ₽","relativeDelta":"1,26%","direction":"positive"},"yearDelta":{"absoluteDelta":"29,68 ₽","relativeDelta":"10,4%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"265,38 ₽","relativeDelta":"534,51%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"15:15","dateInfo":"04.04.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"4 150,50 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 15:15, дата 04.04.2026","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":"8,50 ₽","relativeDelta":"0,21%","direction":"positive"},"weekDelta":{"absoluteDelta":"−99,50 ₽","relativeDelta":"−2,34%","direction":"negative"},"monthDelta":{"absoluteDelta":"−413,50 ₽","relativeDelta":"−9,06%","direction":"negative"},"yearDelta":{"absoluteDelta":"62,50 ₽","relativeDelta":"1,53%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 ₽","relativeDelta":"0,05%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"SV7j9uy5MJmanXjaPumiEg==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1cadw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"1cad3":{"state":{"items":[{"subtitle":"503 предложения от 85 банков","text":"503 предложения от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","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=1775306015596802-13291605533322673169-balancer-l7leveler-kubr-yp-vla-158-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/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lFXgu8qYj5DD8se5kvIH/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1cadw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"1cad4":{"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%20YNDX&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":"1cadw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}