Стоимость акции Яндекса (YDEX) за последний месяц опустилась на 78,50 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 15:25, дата 05.05.2026
{"71hy0":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","iframeUrl":"https://yandex.ru/favs?isIframeMode=1&favoritesTheme=products&lr=213"}},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BYDEX%26ncrnd%3D62418","tld":"ru","platform":"desktop"},"loginUrl":"https://passport.yandex.ru/auth?retpath=https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BYDEX%26ncrnd%3D62418&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":"1777985236183745-13172140981138327918-balancer-l7leveler-kubr-yp-klg-214-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки YDEX","reqid":"1777985236183745-13172140981138327918-balancer-l7leveler-kubr-yp-klg-214-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки YDEX\"}","counters":{"type":"b","data":{"$header":"71hyz000","logo":"71hyz001","advanced-search":"71hyz002","login":"71hyz004","usermenu":"71hyz005","market-cart":"71hyz007","more-button":"71hyz008","cbir":"71hyz009","clear":"71hyz00a","submit":"71hyz00b","alice":"71hyz00c","favorites":"71hyz00d","weather-informer":"71hyz00e","$navigation":"71hyz00f","item":"71hyz01i","tab-search":"71hyz011","tab-alice_chat":"71hyz013","tab-finance":"71hyz015","tab-images":"71hyz017","tab-video":"71hyz019","tab-maps":"71hyz01b","tab-shopping":"71hyz01d","tab-realty":"71hyz01f","tab-translate":"71hyz01h","tab-all":"71hyz01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"3383279181777985236"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"71hyw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"71hy1":{"state":{"title":"Акции Яндекс (YDEX)","subtitle":"Стоимость акции Яндекса (YDEX) за последний месяц опустилась на 78,50 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":"71hyw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"71hy2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"165","open":"4020.5","close":"4020.5","value":"4020.5","low":"4020","high":"4022","ts":"1777897200"},{"volume":"130","open":"4022","close":"4023.5","value":"4023.5","low":"4021","high":"4023.5","ts":"1777897500"},{"volume":"353","open":"4017.5","close":"4017.5","value":"4017.5","low":"4017.5","high":"4018.5","ts":"1777897800"},{"volume":"280","open":"4016.5","close":"4016.5","value":"4016.5","low":"4015","high":"4017","ts":"1777898100"},{"volume":"1140","open":"4015","close":"4018","value":"4018","low":"4015","high":"4018.5","ts":"1777898400"},{"volume":"2264","open":"4023.5","close":"4027","value":"4027","low":"4021.5","high":"4027","ts":"1777898700"},{"volume":"305","open":"4022.5","close":"4023","value":"4023","low":"4022.5","high":"4024","ts":"1777899000"},{"volume":"942","open":"4020","close":"4025","value":"4025","low":"4020","high":"4025","ts":"1777899300"},{"volume":"301","open":"4021.5","close":"4021","value":"4021","low":"4020","high":"4023","ts":"1777899600"},{"volume":"419","open":"4020.5","close":"4020","value":"4020","low":"4020","high":"4021.5","ts":"1777899900"},{"volume":"1724","open":"4015.5","close":"4016.5","value":"4016.5","low":"4015","high":"4018","ts":"1777900200"},{"volume":"158","open":"4019.5","close":"4019.5","value":"4019.5","low":"4017","high":"4019.5","ts":"1777900500"},{"volume":"160","open":"4020","close":"4020","value":"4020","low":"4020","high":"4020.5","ts":"1777900800"},{"volume":"124","open":"4021","close":"4020.5","value":"4020.5","low":"4020","high":"4022","ts":"1777901100"},{"volume":"91","open":"4020","close":"4020","value":"4020","low":"4020","high":"4021","ts":"1777901400"},{"volume":"88","open":"4020","close":"4020","value":"4020","low":"4020","high":"4021","ts":"1777901700"},{"volume":"87","open":"4021","close":"4020","value":"4020","low":"4020","high":"4021","ts":"1777902000"},{"volume":"88","open":"4015","close":"4015.5","value":"4015.5","low":"4014.5","high":"4016","ts":"1777902300"},{"volume":"93","open":"4016","close":"4016.5","value":"4016.5","low":"4014.5","high":"4016.5","ts":"1777902600"},{"volume":"89","open":"4019.5","close":"4018","value":"4018","low":"4018","high":"4019.5","ts":"1777902900"},{"volume":"235","open":"4022","close":"4021.5","value":"4021.5","low":"4020.5","high":"4022.5","ts":"1777903200"},{"volume":"160","open":"4014.5","close":"4013","value":"4013","low":"4013","high":"4014.5","ts":"1777903500"},{"volume":"133","open":"4014","close":"4013","value":"4013","low":"4013","high":"4014","ts":"1777903800"},{"volume":"142","open":"4012","close":"4011.5","value":"4011.5","low":"4011","high":"4012","ts":"1777904100"},{"volume":"3384","open":"4009","close":"4011","value":"4011","low":"4007","high":"4011.5","ts":"1777904400"},{"volume":"2444","open":"4004.5","close":"4005","value":"4005","low":"4004.5","high":"4006.5","ts":"1777904700"},{"volume":"718","open":"4014","close":"4014.5","value":"4014.5","low":"4013","high":"4014.5","ts":"1777905000"},{"volume":"425","open":"4015","close":"4012.5","value":"4012.5","low":"4012.5","high":"4016","ts":"1777905300"},{"volume":"1905","open":"4021.5","close":"4026.5","value":"4026.5","low":"4021.5","high":"4027.5","ts":"1777905600"},{"volume":"626","open":"4024.5","close":"4022.5","value":"4022.5","low":"4022","high":"4025","ts":"1777905900"},{"volume":"108","open":"4021.5","close":"4021","value":"4021","low":"4021","high":"4021.5","ts":"1777906200"},{"volume":"616","open":"4024.5","close":"4026.5","value":"4026.5","low":"4024.5","high":"4026.5","ts":"1777906500"},{"volume":"262","open":"4028","close":"4025","value":"4025","low":"4024.5","high":"4028","ts":"1777906800"},{"volume":"140","open":"4021.5","close":"4022","value":"4022","low":"4021","high":"4022.5","ts":"1777907100"},{"volume":"92","open":"4021.5","close":"4021.5","value":"4021.5","low":"4021.5","high":"4022","ts":"1777907400"},{"volume":"106","open":"4027","close":"4025","value":"4025","low":"4025","high":"4027.5","ts":"1777907700"},{"volume":"432","open":"4024","close":"4022.5","value":"4022.5","low":"4022.5","high":"4025","ts":"1777908000"},{"volume":"1333","open":"4024.5","close":"4025","value":"4025","low":"4024.5","high":"4026.5","ts":"1777908300"},{"volume":"332","open":"4023.5","close":"4022","value":"4022","low":"4022","high":"4024.5","ts":"1777908600"},{"volume":"483","open":"4025","close":"4022","value":"4022","low":"4021.5","high":"4026","ts":"1777908900"},{"volume":"1356","open":"4027","close":"4024.5","value":"4024.5","low":"4023.5","high":"4027.5","ts":"1777909200"},{"volume":"58","open":"4029","close":"4028.5","value":"4028.5","low":"4027.5","high":"4029","ts":"1777909500"},{"volume":"919","open":"4033","close":"4034","value":"4034","low":"4032.5","high":"4036","ts":"1777909800"},{"volume":"37","open":"4033","close":"4033","value":"4033","low":"4033","high":"4033","ts":"1777910100"},{"volume":"840","open":"4034","close":"4029.5","value":"4029.5","low":"4029.5","high":"4034","ts":"1777910400"},{"volume":"388","open":"4037.5","close":"4036","value":"4036","low":"4035.5","high":"4038","ts":"1777910700"},{"volume":"137","open":"4033","close":"4032.5","value":"4032.5","low":"4032","high":"4033.5","ts":"1777911000"},{"volume":"25","open":"4029.5","close":"4030","value":"4030","low":"4029.5","high":"4030","ts":"1777911300"},{"volume":"147","open":"4030.5","close":"4031.5","value":"4031.5","low":"4030.5","high":"4031.5","ts":"1777911600"},{"volume":"29","open":"4032","close":"4032","value":"4032","low":"4031.5","high":"4032","ts":"1777911900"},{"volume":"33","open":"4033","close":"4033.5","value":"4033.5","low":"4032.5","high":"4034.5","ts":"1777912200"},{"volume":"168","open":"4030","close":"4030.5","value":"4030.5","low":"4030","high":"4031","ts":"1777912500"},{"volume":"296","open":"4029.5","close":"4026","value":"4026","low":"4025.5","high":"4030","ts":"1777912800"},{"volume":"248","open":"4025.5","close":"4025.5","value":"4025.5","low":"4025.5","high":"4026","ts":"1777913100"},{"volume":"496","open":"4022.5","close":"4022","value":"4022","low":"4021","high":"4022.5","ts":"1777913400"},{"volume":"57","open":"4022.5","close":"4022","value":"4022","low":"4022","high":"4022.5","ts":"1777913700"},{"volume":"81","open":"4022.5","close":"4022","value":"4022","low":"4022","high":"4022.5","ts":"1777914000"},{"volume":"31","open":"4022","close":"4022.5","value":"4022.5","low":"4021.5","high":"4022.5","ts":"1777914300"},{"volume":"65","open":"4022.5","close":"4021.5","value":"4021.5","low":"4021.5","high":"4022.5","ts":"1777914600"},{"volume":"36","open":"4029","close":"4027.5","value":"4027.5","low":"4027","high":"4029","ts":"1777914900"},{"volume":"67","open":"4028","close":"4029","value":"4029","low":"4027","high":"4029","ts":"1777915200"},{"volume":"113","open":"4029.5","close":"4031","value":"4031","low":"4029.5","high":"4031","ts":"1777915500"},{"volume":"147","open":"4029","close":"4027","value":"4027","low":"4027","high":"4029.5","ts":"1777915800"},{"volume":"246","open":"4022","close":"4022","value":"4022","low":"4020.5","high":"4022","ts":"1777916100"},{"volume":"28","open":"4020.5","close":"4020","value":"4020","low":"4020","high":"4020.5","ts":"1777916400"},{"volume":"114","open":"4018","close":"4019","value":"4019","low":"4018","high":"4019","ts":"1777916700"},{"volume":"38","open":"4017.5","close":"4015.5","value":"4015.5","low":"4015.5","high":"4018.5","ts":"1777917000"},{"volume":"51","open":"4018","close":"4018","value":"4018","low":"4018","high":"4018","ts":"1777917300"},{"volume":"270","open":"4018.5","close":"4019.5","value":"4019.5","low":"4018","high":"4020","ts":"1777917600"},{"volume":"77","open":"4012.5","close":"4012.5","value":"4012.5","low":"4012","high":"4012.5","ts":"1777917900"},{"volume":"151","open":"4020","close":"4020.5","value":"4020.5","low":"4020","high":"4020.5","ts":"1777918200"},{"volume":"489","open":"4014","close":"4016.5","value":"4016.5","low":"4013","high":"4016.5","ts":"1777918500"},{"volume":"90","open":"4017","close":"4015","value":"4015","low":"4015","high":"4017","ts":"1777918800"},{"volume":"64","open":"4014","close":"4013","value":"4013","low":"4013","high":"4014.5","ts":"1777919100"},{"volume":"3","open":"4013","close":"4013","value":"4013","low":"4013","high":"4013","ts":"1777919400"},{"volume":"53","open":"4012","close":"4011.5","value":"4011.5","low":"4011","high":"4012","ts":"1777919700"},{"volume":"967","open":"4012","close":"4016","value":"4016","low":"4012","high":"4016","ts":"1777920000"},{"volume":"3210","open":"4034.5","close":"4036.5","value":"4036.5","low":"4032.5","high":"4038.5","ts":"1777920300"},{"volume":"94","open":"4032.5","close":"4032.5","value":"4032.5","low":"4031.5","high":"4032.5","ts":"1777920600"},{"volume":"303","open":"4041","close":"4039","value":"4039","low":"4038.5","high":"4041","ts":"1777920900"},{"volume":"26","open":"4036","close":"4035.5","value":"4035.5","low":"4034.5","high":"4036","ts":"1777921200"},{"volume":"22","open":"4039","close":"4038.5","value":"4038.5","low":"4038.5","high":"4039","ts":"1777921500"},{"volume":"143","open":"4039","close":"4039.5","value":"4039.5","low":"4037.5","high":"4039.5","ts":"1777921800"},{"volume":"96","open":"4038","close":"4037","value":"4037","low":"4036","high":"4038.5","ts":"1777922100"},{"volume":"113","open":"4034.5","close":"4033","value":"4033","low":"4032.5","high":"4034.5","ts":"1777922400"},{"volume":"18","open":"4034","close":"4034","value":"4034","low":"4032.5","high":"4034","ts":"1777922700"},{"volume":"505","open":"4033.5","close":"4036.5","value":"4036.5","low":"4033.5","high":"4036.5","ts":"1777923000"},{"volume":"16","open":"4036","close":"4036","value":"4036","low":"4035","high":"4036.5","ts":"1777923300"},{"volume":"329","open":"4036.5","close":"4038","value":"4038","low":"4036.5","high":"4038","ts":"1777923600"},{"volume":"90","open":"4035","close":"4034.5","value":"4034.5","low":"4034.5","high":"4036","ts":"1777923900"},{"volume":"972","open":"4038","close":"4036","value":"4036","low":"4034.5","high":"4038","ts":"1777924200"},{"volume":"128","open":"4032.5","close":"4032.5","value":"4032.5","low":"4032.5","high":"4033","ts":"1777924500"},{"volume":"62","open":"4031.5","close":"4032","value":"4032","low":"4030.5","high":"4032","ts":"1777924800"},{"volume":"196","open":"4030.5","close":"4029.5","value":"4029.5","low":"4029.5","high":"4030.5","ts":"1777925100"},{"volume":"8","open":"4029","close":"4028","value":"4028","low":"4028","high":"4029","ts":"1777925400"},{"volume":"12","open":"4029.5","close":"4029.5","value":"4029.5","low":"4029.5","high":"4029.5","ts":"1777925700"},{"volume":"97","open":"4034","close":"4034.5","value":"4034.5","low":"4033","high":"4034.5","ts":"1777926000"},{"volume":"117","open":"4034","close":"4032.5","value":"4032.5","low":"4032.5","high":"4034.5","ts":"1777926300"},{"volume":"17","open":"4034","close":"4034","value":"4034","low":"4033","high":"4034","ts":"1777926600"},{"volume":"2004","open":"4033","close":"4035","value":"4035","low":"4033","high":"4035","ts":"1777926900"},{"volume":"7","open":"4037.5","close":"4037.5","value":"4037.5","low":"4036.5","high":"4037.5","ts":"1777927200"},{"volume":"69","open":"4035","close":"4035","value":"4035","low":"4033.5","high":"4035","ts":"1777927500"},{"volume":"62","open":"4039.5","close":"4039.5","value":"4039.5","low":"4039.5","high":"4039.5","ts":"1777953300"},{"volume":"134","open":"4033.5","close":"4035.5","value":"4035.5","low":"4033.5","high":"4038.5","ts":"1777953600"},{"volume":"6","open":"4039","close":"4039","value":"4039","low":"4038","high":"4039","ts":"1777953900"},{"volume":"137","open":"4033","close":"4031","value":"4031","low":"4031","high":"4035","ts":"1777954200"},{"volume":"15","open":"4035.5","close":"4036.5","value":"4036.5","low":"4035.5","high":"4036.5","ts":"1777954500"},{"volume":"20","open":"4038.5","close":"4038.5","value":"4038.5","low":"4038.5","high":"4039","ts":"1777954800"},{"volume":"106","open":"4038","close":"4038","value":"4038","low":"4035.5","high":"4038","ts":"1777955100"},{"volume":"11","open":"4032.5","close":"4032.5","value":"4032.5","low":"4032.5","high":"4033.5","ts":"1777955400"},{"volume":"18","open":"4034.5","close":"4034","value":"4034","low":"4032.5","high":"4034.5","ts":"1777955700"},{"volume":"932","open":"4034","close":"4036.5","value":"4036.5","low":"4032.5","high":"4039","ts":"1777956000"},{"volume":"5","open":"4036.5","close":"4035","value":"4035","low":"4035","high":"4036.5","ts":"1777956300"},{"volume":"3","open":"4034","close":"4033","value":"4033","low":"4033","high":"4034","ts":"1777956600"},{"volume":"146","open":"4028.5","close":"4032","value":"4032","low":"4028.5","high":"4034","ts":"1777956900"},{"volume":"7","open":"4031.5","close":"4029","value":"4029","low":"4029","high":"4031.5","ts":"1777957200"},{"volume":"17","open":"4032.5","close":"4032","value":"4032","low":"4032","high":"4032.5","ts":"1777957500"},{"volume":"5","open":"4030","close":"4030","value":"4030","low":"4030","high":"4030.5","ts":"1777957800"},{"volume":"4","open":"4030","close":"4030.5","value":"4030.5","low":"4030","high":"4030.5","ts":"1777958100"},{"volume":"42","open":"4030.5","close":"4028.5","value":"4028.5","low":"4028","high":"4030.5","ts":"1777958400"},{"volume":"27","open":"4027.5","close":"4027.5","value":"4027.5","low":"4027.5","high":"4029","ts":"1777958700"},{"volume":"7","open":"4028.5","close":"4029","value":"4029","low":"4028.5","high":"4029","ts":"1777959000"},{"volume":"102","open":"4032","close":"4031","value":"4031","low":"4031","high":"4032","ts":"1777959300"},{"volume":"70","open":"4032","close":"4032","value":"4032","low":"4032","high":"4033.5","ts":"1777959600"},{"volume":"2","open":"4029.5","close":"4029.5","value":"4029.5","low":"4029.5","high":"4029.5","ts":"1777959900"},{"volume":"4","open":"4031.5","close":"4031.5","value":"4031.5","low":"4031","high":"4031.5","ts":"1777960200"},{"volume":"14","open":"4032","close":"4031.5","value":"4031.5","low":"4031.5","high":"4032","ts":"1777960500"},{"volume":"63","open":"4033","close":"4035","value":"4035","low":"4033","high":"4035","ts":"1777960800"},{"volume":"46","open":"4032","close":"4031","value":"4031","low":"4030","high":"4032.5","ts":"1777961100"},{"volume":"7","open":"4028.5","close":"4030","value":"4030","low":"4028.5","high":"4030","ts":"1777961400"},{"volume":"36","open":"4024","close":"4024","value":"4024","low":"4023.5","high":"4024","ts":"1777961700"},{"volume":"42","open":"4022.5","close":"4022","value":"4022","low":"4022","high":"4023","ts":"1777962000"},{"volume":"92","open":"4020","close":"4021.5","value":"4021.5","low":"4019.5","high":"4021.5","ts":"1777962300"},{"volume":"168","open":"4028.5","close":"4028.5","value":"4028.5","low":"4028.5","high":"4029","ts":"1777962600"},{"volume":"289","open":"4033.5","close":"4032","value":"4032","low":"4032","high":"4033.5","ts":"1777962900"},{"volume":"21","open":"4032","close":"4032","value":"4032","low":"4031.5","high":"4032","ts":"1777963200"},{"volume":"21","open":"4028.5","close":"4028","value":"4028","low":"4027.5","high":"4028.5","ts":"1777963500"},{"volume":"9","open":"4025.5","close":"4025.5","value":"4025.5","low":"4025.5","high":"4025.5","ts":"1777963800"},{"volume":"294","open":"4031","close":"4029","value":"4029","low":"4027.5","high":"4031","ts":"1777964100"},{"volume":"189","open":"4032","close":"4032.5","value":"4032.5","low":"4030.5","high":"4032.5","ts":"1777964400"},{"volume":"99","open":"4037.5","close":"4036.5","value":"4036.5","low":"4036","high":"4037.5","ts":"1777964700"},{"volume":"73","open":"4036","close":"4036.5","value":"4036.5","low":"4035.5","high":"4036.5","ts":"1777965000"},{"volume":"150","open":"4035.5","close":"4035","value":"4035","low":"4034","high":"4036.5","ts":"1777965300"},{"volume":"207","open":"4039.5","close":"4039","value":"4039","low":"4039","high":"4040","ts":"1777965600"},{"volume":"71","open":"4038.5","close":"4038.5","value":"4038.5","low":"4038","high":"4038.5","ts":"1777965900"},{"volume":"111","open":"4037.5","close":"4039.5","value":"4039.5","low":"4037","high":"4039.5","ts":"1777966200"},{"volume":"47","open":"4039","close":"4038.5","value":"4038.5","low":"4038.5","high":"4039","ts":"1777966500"},{"volume":"82","open":"4035.5","close":"4036","value":"4036","low":"4035","high":"4036.5","ts":"1777966800"},{"volume":"242","open":"4034","close":"4032","value":"4032","low":"4031.5","high":"4034","ts":"1777967100"},{"volume":"179","open":"4026","close":"4025.5","value":"4025.5","low":"4025.5","high":"4027.5","ts":"1777967400"},{"volume":"4471","open":"4021","close":"4015","value":"4015","low":"4015","high":"4022.5","ts":"1777967700"},{"volume":"710","open":"4017.5","close":"4018","value":"4018","low":"4017","high":"4018.5","ts":"1777968000"},{"volume":"856","open":"4007.5","close":"4007.5","value":"4007.5","low":"4007.5","high":"4009","ts":"1777968300"},{"volume":"945","open":"4011","close":"4011","value":"4011","low":"4010.5","high":"4012","ts":"1777968600"},{"volume":"7576","open":"4001","close":"4002","value":"4002","low":"3991.5","high":"4003","ts":"1777968900"},{"volume":"426","open":"3997.5","close":"3998.5","value":"3998.5","low":"3997","high":"3999","ts":"1777969200"},{"volume":"284","open":"4000.5","close":"4002","value":"4002","low":"3999.5","high":"4002.5","ts":"1777969500"},{"volume":"862","open":"4006","close":"4011","value":"4011","low":"4006","high":"4011","ts":"1777969800"},{"volume":"784","open":"4009","close":"4009.5","value":"4009.5","low":"4007","high":"4009.5","ts":"1777970100"},{"volume":"161","open":"4011","close":"4011","value":"4011","low":"4011","high":"4012","ts":"1777970400"},{"volume":"312","open":"4009.5","close":"4010","value":"4010","low":"4008","high":"4011","ts":"1777970700"},{"volume":"209","open":"4011.5","close":"4012","value":"4012","low":"4011","high":"4012","ts":"1777971000"},{"volume":"502","open":"4011.5","close":"4013","value":"4013","low":"4008.5","high":"4013","ts":"1777971300"},{"volume":"515","open":"4006","close":"4012.5","value":"4012.5","low":"4005","high":"4012.5","ts":"1777971600"},{"volume":"664","open":"4022.5","close":"4028","value":"4028","low":"4021.5","high":"4028","ts":"1777971900"},{"volume":"1341","open":"4019.5","close":"4019","value":"4019","low":"4019","high":"4025","ts":"1777972200"},{"volume":"397","open":"4015","close":"4012.5","value":"4012.5","low":"4012","high":"4015","ts":"1777972500"},{"volume":"4010","open":"4022.5","close":"4032","value":"4032","low":"4022","high":"4033","ts":"1777972800"},{"volume":"3690","open":"4040","close":"4044.5","value":"4044.5","low":"4039.5","high":"4045","ts":"1777973100"},{"volume":"1065","open":"4047","close":"4043","value":"4043","low":"4039.5","high":"4047.5","ts":"1777973400"},{"volume":"386","open":"4035.5","close":"4035.5","value":"4035.5","low":"4034","high":"4036","ts":"1777973700"},{"volume":"185","open":"4039","close":"4037.5","value":"4037.5","low":"4037.5","high":"4039","ts":"1777974000"},{"volume":"337","open":"4037","close":"4035.5","value":"4035.5","low":"4035.5","high":"4037.5","ts":"1777974300"},{"volume":"1286","open":"4041.5","close":"4042","value":"4042","low":"4040","high":"4042","ts":"1777974600"},{"volume":"484","open":"4039","close":"4038.5","value":"4038.5","low":"4038","high":"4040","ts":"1777974900"},{"volume":"124","open":"4036","close":"4036","value":"4036","low":"4035","high":"4036.5","ts":"1777975200"},{"volume":"5124","open":"4038.5","close":"4040","value":"4040","low":"4036.5","high":"4040","ts":"1777975500"},{"volume":"376","open":"4038","close":"4036.5","value":"4036.5","low":"4036.5","high":"4038","ts":"1777975800"},{"volume":"97","open":"4035.5","close":"4034","value":"4034","low":"4033","high":"4035.5","ts":"1777976100"},{"volume":"232","open":"4037","close":"4037.5","value":"4037.5","low":"4035.5","high":"4038","ts":"1777976400"},{"volume":"102","open":"4029","close":"4029","value":"4029","low":"4028.5","high":"4029.5","ts":"1777976700"},{"volume":"90","open":"4034.5","close":"4032.5","value":"4032.5","low":"4030.5","high":"4034.5","ts":"1777977000"},{"volume":"79","open":"4032","close":"4033","value":"4033","low":"4031","high":"4033","ts":"1777977300"},{"volume":"23","open":"4039.5","close":"4041.5","value":"4041.5","low":"4039.5","high":"4041.5","ts":"1777977600"},{"volume":"9045","open":"4050","close":"4059","value":"4059","low":"4049.5","high":"4059","ts":"1777977900"},{"volume":"1138","open":"4054.5","close":"4057","value":"4057","low":"4053.5","high":"4057","ts":"1777978200"},{"volume":"295","open":"4048","close":"4049","value":"4049","low":"4048","high":"4049","ts":"1777978500"},{"volume":"47","open":"4049","close":"4048.5","value":"4048.5","low":"4048","high":"4049","ts":"1777978800"},{"volume":"39","open":"4048","close":"4047","value":"4047","low":"4047","high":"4048","ts":"1777979100"},{"volume":"15","open":"4047","close":"4047","value":"4047","low":"4046","high":"4047","ts":"1777979400"},{"volume":"138","open":"4044","close":"4043.5","value":"4043.5","low":"4042.5","high":"4044","ts":"1777979700"},{"volume":"226","open":"4040.5","close":"4042.5","value":"4042.5","low":"4040","high":"4042.5","ts":"1777980000"},{"volume":"121","open":"4038.5","close":"4039.5","value":"4039.5","low":"4038","high":"4040.5","ts":"1777980300"},{"volume":"290","open":"4044.5","close":"4044","value":"4044","low":"4044","high":"4045.5","ts":"1777980600"},{"volume":"104","open":"4045.5","close":"4045","value":"4045","low":"4045","high":"4047","ts":"1777980900"},{"volume":"190","open":"4043.5","close":"4045","value":"4045","low":"4043.5","high":"4047","ts":"1777981200"},{"volume":"247","open":"4034","close":"4033","value":"4033","low":"4033","high":"4035","ts":"1777981500"},{"volume":"279","open":"4036.5","close":"4036.5","value":"4036.5","low":"4036","high":"4037","ts":"1777981800"},{"volume":"90","open":"4035.5","close":"4034","value":"4034","low":"4034","high":"4036","ts":"1777982100"},{"volume":"47250","open":"4034.5","close":"4068","value":"4068","low":"4034.5","high":"4069","ts":"1777982400"},{"volume":"38708","open":"4068","close":"4075.5","value":"4075.5","low":"4064","high":"4081","ts":"1777982700"},{"volume":"14485","open":"4075","close":"4077.5","value":"4077.5","low":"4069.5","high":"4078","ts":"1777983000"},{"volume":"12224","open":"4077","close":"4076","value":"4076","low":"4071.5","high":"4081.5","ts":"1777983300"},{"volume":"450","open":"4076","close":"4076","value":"4076","low":"4075.5","high":"4077","ts":"1777983600"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"1057","open":"4061","close":"4066","value":"4066","low":"4060.5","high":"4067","ts":"1777377600"},{"volume":"2999","open":"4050","close":"4053.5","value":"4053.5","low":"4049","high":"4053.5","ts":"1777381200"},{"volume":"1924","open":"4063.5","close":"4058.5","value":"4058.5","low":"4058.5","high":"4064","ts":"1777384800"},{"volume":"21","open":"4059.5","close":"4059.5","value":"4059.5","low":"4059.5","high":"4059.5","ts":"1777388400"},{"volume":"400","open":"4061.5","close":"4062.5","value":"4062.5","low":"4060.5","high":"4062.5","ts":"1777392000"},{"volume":"2686","open":"4065","close":"4068","value":"4068","low":"4065","high":"4068","ts":"1777395600"},{"volume":"22","open":"4063.5","close":"4063.5","value":"4063.5","low":"4063","high":"4063.5","ts":"1777399200"},{"volume":"108","open":"4067.5","close":"4067","value":"4067","low":"4066.5","high":"4067.5","ts":"1777402800"},{"volume":"2192","open":"4058.5","close":"4056.5","value":"4056.5","low":"4054","high":"4058.5","ts":"1777406400"},{"volume":"157","open":"4064","close":"4064","value":"4064","low":"4064","high":"4064","ts":"1777431600"},{"volume":"24","open":"4075.5","close":"4075.5","value":"4075.5","low":"4075","high":"4075.5","ts":"1777435200"},{"volume":"201","open":"4070.5","close":"4069","value":"4069","low":"4068","high":"4070.5","ts":"1777438800"},{"volume":"609","open":"4081.5","close":"4081.5","value":"4081.5","low":"4079.5","high":"4082","ts":"1777442400"},{"volume":"3053","open":"4094.5","close":"4091.5","value":"4091.5","low":"4086","high":"4094.5","ts":"1777446000"},{"volume":"591","open":"4075.5","close":"4076","value":"4076","low":"4075.5","high":"4076","ts":"1777449600"},{"volume":"485","open":"4071","close":"4071.5","value":"4071.5","low":"4068.5","high":"4071.5","ts":"1777453200"},{"volume":"2078","open":"4030.5","close":"4033.5","value":"4033.5","low":"4030","high":"4034.5","ts":"1777456800"},{"volume":"3083","open":"4032.5","close":"4038.5","value":"4038.5","low":"4029","high":"4038.5","ts":"1777460400"},{"volume":"1061","open":"4012.5","close":"4015.5","value":"4015.5","low":"4011.5","high":"4015.5","ts":"1777464000"},{"volume":"7602","open":"3966.5","close":"3971.5","value":"3971.5","low":"3961","high":"3974","ts":"1777467600"},{"volume":"4347","open":"3974.5","close":"3970","value":"3970","low":"3970","high":"3975","ts":"1777471200"},{"volume":"10","open":"3984","close":"3984","value":"3984","low":"3984","high":"3984","ts":"1777474800"},{"volume":"161","open":"3998","close":"3997.5","value":"3997.5","low":"3997.5","high":"3999","ts":"1777478400"},{"volume":"1706","open":"4015.5","close":"4014","value":"4014","low":"4011.5","high":"4018","ts":"1777482000"},{"volume":"1236","open":"4037","close":"4038","value":"4038","low":"4036.5","high":"4038.5","ts":"1777485600"},{"volume":"59","open":"4017.5","close":"4017.5","value":"4017.5","low":"4017.5","high":"4018","ts":"1777489200"},{"volume":"572","open":"4013","close":"4013.5","value":"4013.5","low":"4012.5","high":"4020","ts":"1777492800"},{"volume":"340","open":"4025","close":"4025","value":"4025","low":"4025","high":"4025","ts":"1777518000"},{"volume":"162","open":"4010","close":"4013.5","value":"4013.5","low":"4010","high":"4014","ts":"1777521600"},{"volume":"198","open":"4011.5","close":"4011.5","value":"4011.5","low":"4010","high":"4011.5","ts":"1777525200"},{"volume":"245","open":"3998.5","close":"4000","value":"4000","low":"3998","high":"4000","ts":"1777528800"},{"volume":"1842","open":"4046","close":"4053","value":"4053","low":"4046","high":"4053.5","ts":"1777532400"},{"volume":"111","open":"4027","close":"4027","value":"4027","low":"4027","high":"4027.5","ts":"1777536000"},{"volume":"212","open":"4030.5","close":"4032","value":"4032","low":"4030","high":"4032","ts":"1777539600"},{"volume":"3032","open":"4041","close":"4044","value":"4044","low":"4041","high":"4046","ts":"1777543200"},{"volume":"135","open":"4037.5","close":"4039","value":"4039","low":"4037.5","high":"4039.5","ts":"1777546800"},{"volume":"250","open":"4040","close":"4040","value":"4040","low":"4040","high":"4041","ts":"1777550400"},{"volume":"854","open":"4019.5","close":"4023.5","value":"4023.5","low":"4019","high":"4025.5","ts":"1777554000"},{"volume":"324","open":"4046","close":"4046.5","value":"4046.5","low":"4046","high":"4046.5","ts":"1777557600"},{"volume":"97","open":"4049","close":"4049","value":"4049","low":"4049","high":"4049","ts":"1777561200"},{"volume":"10","open":"4046.5","close":"4047","value":"4047","low":"4046.5","high":"4047.5","ts":"1777564800"},{"volume":"9","open":"4054.5","close":"4055","value":"4055","low":"4054.5","high":"4055","ts":"1777568400"},{"volume":"1833","open":"4056","close":"4055","value":"4055","low":"4055","high":"4058","ts":"1777572000"},{"volume":"33832","open":"4055","close":"4061.5","value":"4061.5","low":"4049","high":"4069","ts":"1777575600"},{"volume":"15914","open":"4062","close":"4060","value":"4060","low":"4054","high":"4063","ts":"1777579200"},{"volume":"74","open":"4060","close":"4060","value":"4060","low":"4060","high":"4060","ts":"1777701600"},{"volume":"5","open":"4060.5","close":"4060.5","value":"4060.5","low":"4060.5","high":"4060.5","ts":"1777705200"},{"volume":"92","open":"4055.5","close":"4055.5","value":"4055.5","low":"4055.5","high":"4055.5","ts":"1777708800"},{"volume":"2","open":"4052.5","close":"4052.5","value":"4052.5","low":"4052.5","high":"4052.5","ts":"1777712400"},{"volume":"119","open":"4045","close":"4045","value":"4045","low":"4045","high":"4045.5","ts":"1777716000"},{"volume":"25","open":"4048.5","close":"4048.5","value":"4048.5","low":"4048.5","high":"4048.5","ts":"1777719600"},{"volume":"4","open":"4053.5","close":"4052.5","value":"4052.5","low":"4052.5","high":"4053.5","ts":"1777723200"},{"volume":"5","open":"4051","close":"4051","value":"4051","low":"4051","high":"4051","ts":"1777726800"},{"volume":"1","open":"4052","close":"4052","value":"4052","low":"4052","high":"4052","ts":"1777730400"},{"volume":"22","open":"4055.5","close":"4056","value":"4056","low":"4055.5","high":"4056","ts":"1777734000"},{"volume":"41","open":"4058","close":"4058","value":"4058","low":"4058","high":"4058","ts":"1777788000"},{"volume":"5","open":"4056","close":"4054.5","value":"4054.5","low":"4054.5","high":"4056","ts":"1777791600"},{"volume":"5","open":"4052.5","close":"4052","value":"4052","low":"4052","high":"4052.5","ts":"1777795200"},{"volume":"20","open":"4052.5","close":"4052.5","value":"4052.5","low":"4051.5","high":"4052.5","ts":"1777798800"},{"volume":"3","open":"4057","close":"4057","value":"4057","low":"4057","high":"4057","ts":"1777802400"},{"volume":"1","open":"4057.5","close":"4057.5","value":"4057.5","low":"4057.5","high":"4057.5","ts":"1777806000"},{"volume":"15","open":"4058","close":"4057.5","value":"4057.5","low":"4057.5","high":"4058","ts":"1777809600"},{"volume":"101","open":"4061.5","close":"4063.5","value":"4063.5","low":"4061.5","high":"4063.5","ts":"1777813200"},{"volume":"84","open":"4066.5","close":"4066.5","value":"4066.5","low":"4066.5","high":"4066.5","ts":"1777816800"},{"volume":"173","open":"4070","close":"4071","value":"4071","low":"4069","high":"4071","ts":"1777820400"},{"volume":"360","open":"4080","close":"4080","value":"4080","low":"4080","high":"4080","ts":"1777863600"},{"volume":"81","open":"4082","close":"4082","value":"4082","low":"4081","high":"4082","ts":"1777867200"},{"volume":"52","open":"4075","close":"4078","value":"4078","low":"4075","high":"4078","ts":"1777870800"},{"volume":"238","open":"4074.5","close":"4076","value":"4076","low":"4074.5","high":"4076","ts":"1777874400"},{"volume":"1179","open":"4075.5","close":"4075","value":"4075","low":"4074","high":"4075.5","ts":"1777878000"},{"volume":"1386","open":"4032.5","close":"4033.5","value":"4033.5","low":"4032.5","high":"4034.5","ts":"1777881600"},{"volume":"323","open":"4037","close":"4039.5","value":"4039.5","low":"4036","high":"4039.5","ts":"1777885200"},{"volume":"286","open":"4035","close":"4036.5","value":"4036.5","low":"4034.5","high":"4038.5","ts":"1777888800"},{"volume":"604","open":"4013.5","close":"4012","value":"4012","low":"4011","high":"4014","ts":"1777892400"},{"volume":"942","open":"4020","close":"4025","value":"4025","low":"4020","high":"4025","ts":"1777896000"},{"volume":"89","open":"4019.5","close":"4018","value":"4018","low":"4018","high":"4019.5","ts":"1777899600"},{"volume":"616","open":"4024.5","close":"4026.5","value":"4026.5","low":"4024.5","high":"4026.5","ts":"1777903200"},{"volume":"37","open":"4033","close":"4033","value":"4033","low":"4033","high":"4033","ts":"1777906800"},{"volume":"57","open":"4022.5","close":"4022","value":"4022","low":"4022","high":"4022.5","ts":"1777910400"},{"volume":"51","open":"4018","close":"4018","value":"4018","low":"4018","high":"4018","ts":"1777914000"},{"volume":"303","open":"4041","close":"4039","value":"4039","low":"4038.5","high":"4041","ts":"1777917600"},{"volume":"128","open":"4032.5","close":"4032.5","value":"4032.5","low":"4032.5","high":"4033","ts":"1777921200"},{"volume":"69","open":"4035","close":"4035","value":"4035","low":"4033.5","high":"4035","ts":"1777924800"},{"volume":"62","open":"4039.5","close":"4039.5","value":"4039.5","low":"4039.5","high":"4039.5","ts":"1777950000"},{"volume":"146","open":"4028.5","close":"4032","value":"4032","low":"4028.5","high":"4034","ts":"1777953600"},{"volume":"14","open":"4032","close":"4031.5","value":"4031.5","low":"4031.5","high":"4032","ts":"1777957200"},{"volume":"294","open":"4031","close":"4029","value":"4029","low":"4027.5","high":"4031","ts":"1777960800"},{"volume":"4471","open":"4021","close":"4015","value":"4015","low":"4015","high":"4022.5","ts":"1777964400"},{"volume":"502","open":"4011.5","close":"4013","value":"4013","low":"4008.5","high":"4013","ts":"1777968000"},{"volume":"484","open":"4039","close":"4038.5","value":"4038.5","low":"4038","high":"4040","ts":"1777971600"},{"volume":"51084","open":"4038.5","close":"4049","value":"4049","low":"4027.5","high":"4059","ts":"1777975200"},{"volume":"18092","open":"4049.5","close":"4034","value":"4034","low":"4032.5","high":"4052.5","ts":"1777978800"},{"volume":"113117","open":"4034.5","close":"4076","value":"4076","low":"4034.5","high":"4081.5","ts":"1777982400"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"46057","open":"4142","close":"4154.5","value":"4154.5","low":"4133","high":"4160","ts":"1775250000"},{"volume":"42801","open":"4154.5","close":"4145","value":"4145","low":"4126","high":"4156.5","ts":"1775336400"},{"volume":"1136382","open":"4140","close":"4182","value":"4182","low":"4102.5","high":"4195.5","ts":"1775422800"},{"volume":"668661","open":"4182","close":"4210","value":"4210","low":"4161.5","high":"4243","ts":"1775509200"},{"volume":"665376","open":"4232.5","close":"4238","value":"4238","low":"4217.5","high":"4290","ts":"1775595600"},{"volume":"467387","open":"4249","close":"4162","value":"4162","low":"4150","high":"4261","ts":"1775682000"},{"volume":"366038","open":"4172.5","close":"4150.5","value":"4150.5","low":"4144.5","high":"4198","ts":"1775768400"},{"volume":"25180","open":"4153","close":"4151.5","value":"4151.5","low":"4145.5","high":"4160","ts":"1775854800"},{"volume":"60863","open":"4152.5","close":"4143.5","value":"4143.5","low":"4132","high":"4164.5","ts":"1775941200"},{"volume":"644270","open":"4143","close":"4076.5","value":"4076.5","low":"4055.5","high":"4158.5","ts":"1776027600"},{"volume":"671078","open":"4089","close":"4169","value":"4169","low":"4068.5","high":"4187","ts":"1776114000"},{"volume":"1475343","open":"4169","close":"4331","value":"4331","low":"4169","high":"4333","ts":"1776200400"},{"volume":"860832","open":"4331","close":"4278","value":"4278","low":"4254.5","high":"4349.5","ts":"1776286800"},{"volume":"593809","open":"4279.5","close":"4288","value":"4288","low":"4237","high":"4324.5","ts":"1776373200"},{"volume":"43907","open":"4292","close":"4290","value":"4290","low":"4287","high":"4305","ts":"1776459600"},{"volume":"28161","open":"4295","close":"4298","value":"4298","low":"4281.5","high":"4302.5","ts":"1776546000"},{"volume":"466489","open":"4309","close":"4315.5","value":"4315.5","low":"4263.5","high":"4340","ts":"1776632400"},{"volume":"697077","open":"4316","close":"4317","value":"4317","low":"4290","high":"4379","ts":"1776718800"},{"volume":"447949","open":"4317.5","close":"4350.5","value":"4350.5","low":"4303","high":"4359","ts":"1776805200"},{"volume":"572795","open":"4351","close":"4343","value":"4343","low":"4326.5","high":"4391","ts":"1776891600"},{"volume":"1001406","open":"4344","close":"4284.5","value":"4284.5","low":"4217","high":"4357.5","ts":"1776978000"},{"volume":"147293","open":"4187","close":"4194","value":"4194","low":"4178","high":"4202","ts":"1777064400"},{"volume":"45539","open":"4194","close":"4188.5","value":"4188.5","low":"4186","high":"4200","ts":"1777150800"},{"volume":"621533","open":"4189","close":"4151","value":"4151","low":"4136.5","high":"4194","ts":"1777237200"},{"volume":"1547709","open":"4151","close":"4056.5","value":"4056.5","low":"4046.5","high":"4213.5","ts":"1777323600"},{"volume":"1362966","open":"4064","close":"4013.5","value":"4013.5","low":"3960","high":"4095","ts":"1777410000"},{"volume":"655045","open":"4025","close":"4060","value":"4060","low":"3981","high":"4069","ts":"1777496400"},{"volume":"28363","open":"4060","close":"4056","value":"4056","low":"4040.5","high":"4065.5","ts":"1777669200"},{"volume":"22700","open":"4058","close":"4071","value":"4071","low":"4048","high":"4071","ts":"1777755600"},{"volume":"520782","open":"4080","close":"4035","value":"4035","low":"4003.5","high":"4088.5","ts":"1777842000"},{"volume":"407082","open":"4039.5","close":"4076","value":"4076","low":"3991.5","high":"4081.5","ts":"1777928400"}]},{"range":"year","tabText":"Год","data":[{"volume":"616908","open":"3954","close":"3860","value":"3860","low":"3814","high":"3975","ts":"1746392400"},{"volume":"787755","open":"3860","close":"4013","value":"4013","low":"3817","high":"4065.5","ts":"1746478800"},{"volume":"726922","open":"4014","close":"3991","value":"3991","low":"3961","high":"4092","ts":"1746565200"},{"volume":"234721","open":"3986.5","close":"3993.5","value":"3993.5","low":"3986.5","high":"4058.5","ts":"1746651600"},{"volume":"27073","open":"4008.5","close":"3997","value":"3997","low":"3993.5","high":"4012","ts":"1746824400"},{"volume":"94491","open":"4075","close":"4060","value":"4060","low":"4041.5","high":"4093.5","ts":"1746910800"},{"volume":"746833","open":"4085","close":"4153.5","value":"4153.5","low":"4080.5","high":"4190","ts":"1746997200"},{"volume":"418985","open":"4166","close":"4114.5","value":"4114.5","low":"4072.5","high":"4180.5","ts":"1747083600"},{"volume":"364030","open":"4115","close":"4021","value":"4021","low":"4021","high":"4154","ts":"1747170000"},{"volume":"897246","open":"4020.5","close":"3989.5","value":"3989.5","low":"3924","high":"4060.5","ts":"1747256400"},{"volume":"738796","open":"3998","close":"4022","value":"4022","low":"3910","high":"4069.5","ts":"1747342800"},{"volume":"75066","open":"4022","close":"4095","value":"4095","low":"4022","high":"4107","ts":"1747429200"},{"volume":"52172","open":"4109.5","close":"4106","value":"4106","low":"4083","high":"4128","ts":"1747515600"},{"volume":"566206","open":"4107","close":"4054","value":"4054","low":"4032.5","high":"4115.5","ts":"1747602000"},{"volume":"319036","open":"4056","close":"4040.5","value":"4040.5","low":"4021","high":"4091","ts":"1747688400"},{"volume":"308142","open":"4042","close":"3990.5","value":"3990.5","low":"3971","high":"4050","ts":"1747774800"},{"volume":"773529","open":"3980.5","close":"4024","value":"4024","low":"3925","high":"4089","ts":"1747861200"},{"volume":"335528","open":"4029.5","close":"4009.5","value":"4009.5","low":"3996","high":"4048","ts":"1747947600"},{"volume":"505249","open":"4004","close":"3917","value":"3917","low":"3886","high":"4024","ts":"1748206800"},{"volume":"694981","open":"3917","close":"3992.5","value":"3992.5","low":"3855","high":"4024","ts":"1748293200"},{"volume":"1192435","open":"3998","close":"4165","value":"4165","low":"3995","high":"4176","ts":"1748379600"},{"volume":"483095","open":"4165","close":"4117","value":"4117","low":"4105","high":"4180","ts":"1748466000"},{"volume":"678718","open":"4119.5","close":"4172","value":"4172","low":"4105","high":"4207.5","ts":"1748552400"},{"volume":"17869","open":"4168.5","close":"4165","value":"4165","low":"4162.5","high":"4189","ts":"1748638800"},{"volume":"170225","open":"4159","close":"4062.5","value":"4062.5","low":"4060","high":"4159","ts":"1748725200"},{"volume":"757942","open":"4070","close":"4145","value":"4145","low":"4070","high":"4177","ts":"1748811600"},{"volume":"907362","open":"4152","close":"4232","value":"4232","low":"4145.5","high":"4240","ts":"1748898000"},{"volume":"885939","open":"4237","close":"4200","value":"4200","low":"4174","high":"4266","ts":"1748984400"},{"volume":"596445","open":"4214","close":"4282","value":"4282","low":"4205.5","high":"4296","ts":"1749070800"},{"volume":"1269651","open":"4284","close":"4169","value":"4169","low":"4161","high":"4350","ts":"1749157200"},{"volume":"12630","open":"4189","close":"4194","value":"4194","low":"4170","high":"4195","ts":"1749243600"},{"volume":"22234","open":"4194","close":"4165.5","value":"4165.5","low":"4152.5","high":"4198","ts":"1749330000"},{"volume":"632147","open":"4166","close":"4073","value":"4073","low":"4050","high":"4186","ts":"1749416400"},{"volume":"885687","open":"4085","close":"3979","value":"3979","low":"3963","high":"4096","ts":"1749502800"},{"volume":"716225","open":"3995","close":"3997.5","value":"3997.5","low":"3944","high":"4043","ts":"1749589200"},{"volume":"253552","open":"4020","close":"3980","value":"3980","low":"3975","high":"4035","ts":"1749762000"},{"volume":"23701","open":"3988","close":"3995","value":"3995","low":"3988","high":"4009","ts":"1749848400"},{"volume":"27260","open":"3999","close":"4005","value":"4005","low":"3984.5","high":"4008.5","ts":"1749934800"},{"volume":"568013","open":"4010","close":"3988","value":"3988","low":"3962","high":"4049.5","ts":"1750021200"},{"volume":"687738","open":"4003","close":"4072","value":"4072","low":"3984","high":"4085","ts":"1750107600"},{"volume":"543538","open":"4082","close":"4038.5","value":"4038.5","low":"4036.5","high":"4109","ts":"1750194000"},{"volume":"587198","open":"4042","close":"4053","value":"4053","low":"4030","high":"4080","ts":"1750280400"},{"volume":"471366","open":"4061","close":"4045.5","value":"4045.5","low":"4030","high":"4088.5","ts":"1750366800"},{"volume":"513993","open":"4045.5","close":"4007.5","value":"4007.5","low":"3994","high":"4062","ts":"1750626000"},{"volume":"747576","open":"4008","close":"4106","value":"4106","low":"3986","high":"4118","ts":"1750712400"},{"volume":"895716","open":"4109.5","close":"4145","value":"4145","low":"4080","high":"4186","ts":"1750798800"},{"volume":"357434","open":"4146.5","close":"4135.5","value":"4135.5","low":"4106","high":"4171","ts":"1750885200"},{"volume":"348108","open":"4145.5","close":"4175","value":"4175","low":"4125","high":"4182.5","ts":"1750971600"},{"volume":"14969","open":"4178","close":"4173","value":"4173","low":"4169","high":"4185","ts":"1751058000"},{"volume":"29052","open":"4173","close":"4169","value":"4169","low":"4166","high":"4188.5","ts":"1751144400"},{"volume":"553927","open":"4176","close":"4167","value":"4167","low":"4133.5","high":"4190","ts":"1751230800"},{"volume":"739162","open":"4175","close":"4168.5","value":"4168.5","low":"4150","high":"4210","ts":"1751317200"},{"volume":"590040","open":"4169","close":"4131","value":"4131","low":"4105.5","high":"4177.5","ts":"1751403600"},{"volume":"601380","open":"4132","close":"4121.5","value":"4121.5","low":"4108.5","high":"4197.5","ts":"1751490000"},{"volume":"537604","open":"4121","close":"4088.5","value":"4088.5","low":"4076.5","high":"4155","ts":"1751576400"},{"volume":"12087","open":"4097.5","close":"4083.5","value":"4083.5","low":"4082","high":"4105.5","ts":"1751662800"},{"volume":"11328","open":"4084","close":"4079","value":"4079","low":"4071.5","high":"4088.5","ts":"1751749200"},{"volume":"359695","open":"4088.5","close":"4060","value":"4060","low":"4056","high":"4120.5","ts":"1751835600"},{"volume":"851550","open":"4074","close":"4090.5","value":"4090.5","low":"4037","high":"4139","ts":"1751922000"},{"volume":"878826","open":"4090","close":"4161.5","value":"4161.5","low":"4068","high":"4185","ts":"1752008400"},{"volume":"349556","open":"4168","close":"4167.5","value":"4167.5","low":"4121","high":"4188","ts":"1752094800"},{"volume":"886521","open":"4169.5","close":"3993","value":"3993","low":"3980","high":"4169.5","ts":"1752181200"},{"volume":"21683","open":"3993","close":"3995","value":"3995","low":"3990","high":"4013.5","ts":"1752267600"},{"volume":"24117","open":"4000","close":"3993.5","value":"3993.5","low":"3983","high":"4012","ts":"1752354000"},{"volume":"1129496","open":"3993","close":"4143","value":"4143","low":"3955.5","high":"4160","ts":"1752440400"},{"volume":"1061188","open":"4143","close":"4242","value":"4242","low":"4122.5","high":"4277.5","ts":"1752526800"},{"volume":"780693","open":"4243","close":"4329.5","value":"4329.5","low":"4243","high":"4340.5","ts":"1752613200"},{"volume":"745777","open":"4338","close":"4259","value":"4259","low":"4242","high":"4370.5","ts":"1752699600"},{"volume":"1073505","open":"4255","close":"4401","value":"4401","low":"4250.5","high":"4418","ts":"1752786000"},{"volume":"71383","open":"4401","close":"4418","value":"4418","low":"4401","high":"4448","ts":"1752872400"},{"volume":"26702","open":"4440","close":"4415.5","value":"4415.5","low":"4402.5","high":"4440","ts":"1752958800"},{"volume":"631895","open":"4415.5","close":"4395.5","value":"4395.5","low":"4380","high":"4448","ts":"1753045200"},{"volume":"502672","open":"4395","close":"4388","value":"4388","low":"4337","high":"4430","ts":"1753131600"},{"volume":"775039","open":"4377","close":"4372.5","value":"4372.5","low":"4337","high":"4442.5","ts":"1753218000"},{"volume":"546153","open":"4383.5","close":"4300","value":"4300","low":"4284.5","high":"4399","ts":"1753304400"},{"volume":"1170926","open":"4297.5","close":"4247","value":"4247","low":"4227.5","high":"4346.5","ts":"1753390800"},{"volume":"31014","open":"4259.5","close":"4269","value":"4269","low":"4250","high":"4271","ts":"1753477200"},{"volume":"22075","open":"4268","close":"4263","value":"4263","low":"4254.5","high":"4270","ts":"1753563600"},{"volume":"1271246","open":"4263.5","close":"4185","value":"4185","low":"4127","high":"4316","ts":"1753650000"},{"volume":"837039","open":"4185","close":"4154.5","value":"4154.5","low":"4130","high":"4236","ts":"1753736400"},{"volume":"481626","open":"4160","close":"4159","value":"4159","low":"4136","high":"4193","ts":"1753822800"},{"volume":"443939","open":"4165","close":"4181","value":"4181","low":"4152","high":"4213.5","ts":"1753909200"},{"volume":"837282","open":"4182.5","close":"4123.5","value":"4123.5","low":"4074.5","high":"4220","ts":"1753995600"},{"volume":"419163","open":"4131","close":"4178.5","value":"4178.5","low":"4121","high":"4182","ts":"1754254800"},{"volume":"531706","open":"4187.5","close":"4190","value":"4190","low":"4164","high":"4209","ts":"1754341200"},{"volume":"1168182","open":"4200","close":"4274","value":"4274","low":"4158","high":"4350","ts":"1754427600"},{"volume":"1259551","open":"4297.5","close":"4370","value":"4370","low":"4263","high":"4417.5","ts":"1754514000"},{"volume":"590007","open":"4377","close":"4418.5","value":"4418.5","low":"4313.5","high":"4420","ts":"1754600400"},{"volume":"873356","open":"4425.5","close":"4405","value":"4405","low":"4378.5","high":"4459","ts":"1754859600"},{"volume":"467519","open":"4405","close":"4394","value":"4394","low":"4350","high":"4430","ts":"1754946000"},{"volume":"410565","open":"4409","close":"4336","value":"4336","low":"4325","high":"4438","ts":"1755032400"},{"volume":"669147","open":"4352.5","close":"4374.5","value":"4374.5","low":"4316","high":"4407","ts":"1755118800"},{"volume":"486636","open":"4380","close":"4410","value":"4410","low":"4359","high":"4420","ts":"1755205200"},{"volume":"90284","open":"4364","close":"4355.5","value":"4355.5","low":"4277","high":"4364","ts":"1755291600"},{"volume":"16544","open":"4355.5","close":"4342","value":"4342","low":"4338","high":"4369.5","ts":"1755378000"},{"volume":"1131939","open":"4345","close":"4506","value":"4506","low":"4325.5","high":"4509.5","ts":"1755464400"},{"volume":"706008","open":"4507","close":"4438.5","value":"4438.5","low":"4407.5","high":"4525.5","ts":"1755550800"},{"volume":"423479","open":"4438.5","close":"4380.5","value":"4380.5","low":"4362.5","high":"4464","ts":"1755637200"},{"volume":"632512","open":"4380.5","close":"4290","value":"4290","low":"4281","high":"4416","ts":"1755723600"},{"volume":"469457","open":"4299.5","close":"4342","value":"4342","low":"4265","high":"4359","ts":"1755810000"},{"volume":"18250","open":"4342","close":"4346","value":"4346","low":"4342","high":"4356","ts":"1755896400"},{"volume":"16158","open":"4345","close":"4336","value":"4336","low":"4325","high":"4349.5","ts":"1755982800"},{"volume":"384595","open":"4342","close":"4343.5","value":"4343.5","low":"4280","high":"4367.5","ts":"1756069200"},{"volume":"265780","open":"4344","close":"4377","value":"4377","low":"4343.5","high":"4398","ts":"1756155600"},{"volume":"30762","open":"4357","close":"4343","value":"4343","low":"4334","high":"4358.5","ts":"1756242000"},{"volume":"338192","open":"4343","close":"4309","value":"4309","low":"4283.5","high":"4354","ts":"1756328400"},{"volume":"339398","open":"4311","close":"4282.5","value":"4282.5","low":"4275.5","high":"4333","ts":"1756414800"},{"volume":"20113","open":"4293.5","close":"4280.5","value":"4280.5","low":"4280","high":"4299","ts":"1756501200"},{"volume":"19746","open":"4287","close":"4296","value":"4296","low":"4285","high":"4305","ts":"1756587600"},{"volume":"329110","open":"4298","close":"4282.5","value":"4282.5","low":"4275","high":"4329.5","ts":"1756674000"},{"volume":"428999","open":"4285","close":"4288","value":"4288","low":"4255","high":"4309","ts":"1756760400"},{"volume":"316335","open":"4290","close":"4290","value":"4290","low":"4244","high":"4322","ts":"1756846800"},{"volume":"302791","open":"4296.5","close":"4299.5","value":"4299.5","low":"4277","high":"4320","ts":"1756933200"},{"volume":"311666","open":"4303","close":"4341","value":"4341","low":"4301.5","high":"4349.5","ts":"1757019600"},{"volume":"20131","open":"4342","close":"4354","value":"4354","low":"4341","high":"4355","ts":"1757106000"},{"volume":"22636","open":"4354","close":"4356","value":"4356","low":"4350.5","high":"4361","ts":"1757192400"},{"volume":"631036","open":"4356","close":"4405","value":"4405","low":"4325","high":"4413","ts":"1757278800"},{"volume":"453442","open":"4405","close":"4375","value":"4375","low":"4355.5","high":"4425","ts":"1757365200"},{"volume":"344955","open":"4375","close":"4323.5","value":"4323.5","low":"4312","high":"4383","ts":"1757451600"},{"volume":"495988","open":"4320","close":"4297","value":"4297","low":"4279.5","high":"4332.5","ts":"1757538000"},{"volume":"673681","open":"4312","close":"4200","value":"4200","low":"4171.5","high":"4312","ts":"1757624400"},{"volume":"18356","open":"4220.5","close":"4202","value":"4202","low":"4200","high":"4222","ts":"1757710800"},{"volume":"27033","open":"4202","close":"4210","value":"4210","low":"4193","high":"4216","ts":"1757797200"},{"volume":"427908","open":"4212","close":"4150","value":"4150","low":"4120","high":"4221","ts":"1757883600"},{"volume":"493769","open":"4157.5","close":"4127.5","value":"4127.5","low":"4058.5","high":"4183","ts":"1757970000"},{"volume":"448318","open":"4128","close":"4161","value":"4161","low":"4100","high":"4164","ts":"1758056400"},{"volume":"544863","open":"4161.5","close":"4108.5","value":"4108.5","low":"4100.5","high":"4174.5","ts":"1758142800"},{"volume":"695224","open":"4122.5","close":"4080","value":"4080","low":"4073.5","high":"4168","ts":"1758229200"},{"volume":"642139","open":"4079.5","close":"4121.5","value":"4121.5","low":"4026.5","high":"4130","ts":"1758488400"},{"volume":"624869","open":"4132.5","close":"4052","value":"4052","low":"4005.5","high":"4166.5","ts":"1758574800"},{"volume":"682092","open":"4061","close":"4131","value":"4131","low":"4007","high":"4160","ts":"1758661200"},{"volume":"482598","open":"4134","close":"4084","value":"4084","low":"4061","high":"4167","ts":"1758747600"},{"volume":"477678","open":"4085","close":"4097","value":"4097","low":"4067.5","high":"4114","ts":"1758834000"},{"volume":"727423","open":"4023.5","close":"3940","value":"3940","low":"3930","high":"4065.5","ts":"1759093200"},{"volume":"612111","open":"3941","close":"3926.5","value":"3926.5","low":"3911.5","high":"3970","ts":"1759179600"},{"volume":"595002","open":"3921","close":"3845","value":"3845","low":"3827","high":"3957","ts":"1759266000"},{"volume":"797558","open":"3846","close":"3757","value":"3757","low":"3742","high":"3868","ts":"1759352400"},{"volume":"563319","open":"3767","close":"3764","value":"3764","low":"3761","high":"3828","ts":"1759438800"},{"volume":"107043","open":"3766","close":"3716","value":"3716","low":"3695.5","high":"3775","ts":"1759525200"},{"volume":"41559","open":"3712.5","close":"3745","value":"3745","low":"3701","high":"3748","ts":"1759611600"},{"volume":"950815","open":"3750","close":"3902.5","value":"3902.5","low":"3747.5","high":"3917.5","ts":"1759698000"},{"volume":"521326","open":"3900","close":"3918","value":"3918","low":"3880","high":"3945","ts":"1759784400"},{"volume":"1039822","open":"3928","close":"3798","value":"3798","low":"3724.5","high":"3943","ts":"1759870800"},{"volume":"1472981","open":"3813","close":"3932.5","value":"3932.5","low":"3659.5","high":"3970.5","ts":"1759957200"},{"volume":"713423","open":"3932.5","close":"3806.5","value":"3806.5","low":"3802","high":"3954.5","ts":"1760043600"},{"volume":"40543","open":"3817.5","close":"3825","value":"3825","low":"3773","high":"3829.5","ts":"1760130000"},{"volume":"27867","open":"3832","close":"3828","value":"3828","low":"3821.5","high":"3848","ts":"1760216400"},{"volume":"709387","open":"3838","close":"3822.5","value":"3822.5","low":"3791.5","high":"3911.5","ts":"1760302800"},{"volume":"700862","open":"3822.5","close":"3788.5","value":"3788.5","low":"3760.5","high":"3868","ts":"1760389200"},{"volume":"442418","open":"3796","close":"3792","value":"3792","low":"3746","high":"3844","ts":"1760475600"},{"volume":"1083556","open":"3791.5","close":"4065","value":"4065","low":"3787","high":"4073","ts":"1760562000"},{"volume":"806008","open":"4073","close":"4117","value":"4117","low":"3982","high":"4155.5","ts":"1760648400"},{"volume":"157803","open":"4128.5","close":"4185","value":"4185","low":"4117.5","high":"4208.5","ts":"1760734800"},{"volume":"44783","open":"4181.5","close":"4169.5","value":"4169.5","low":"4153.5","high":"4193","ts":"1760821200"},{"volume":"356240","open":"4169.5","close":"4155","value":"4155","low":"4130","high":"4181","ts":"1760907600"},{"volume":"891692","open":"4147.5","close":"3996","value":"3996","low":"3857","high":"4160.5","ts":"1760994000"},{"volume":"853161","open":"4009","close":"3905","value":"3905","low":"3855","high":"4028","ts":"1761080400"},{"volume":"538201","open":"3827.5","close":"3914","value":"3914","low":"3812","high":"3927.5","ts":"1761166800"},{"volume":"665978","open":"3916","close":"3841.5","value":"3841.5","low":"3814.5","high":"3952","ts":"1761253200"},{"volume":"597035","open":"3850","close":"3800","value":"3800","low":"3770","high":"3855","ts":"1761512400"},{"volume":"610128","open":"3815","close":"3887.5","value":"3887.5","low":"3794","high":"3888","ts":"1761598800"},{"volume":"1254232","open":"3888","close":"3972","value":"3972","low":"3863","high":"4023","ts":"1761685200"},{"volume":"802909","open":"3972","close":"4055.5","value":"4055.5","low":"3966.5","high":"4080","ts":"1761771600"},{"volume":"529793","open":"4057.5","close":"3978.5","value":"3978.5","low":"3940","high":"4088","ts":"1761858000"},{"volume":"229790","open":"3987","close":"4008","value":"4008","low":"3973.5","high":"4022.5","ts":"1761944400"},{"volume":"298946","open":"4013","close":"4077","value":"4077","low":"4013","high":"4104.5","ts":"1762117200"},{"volume":"505994","open":"4069.5","close":"4067","value":"4067","low":"4033","high":"4100","ts":"1762290000"},{"volume":"245678","open":"4067","close":"4043","value":"4043","low":"4015","high":"4085","ts":"1762376400"},{"volume":"372211","open":"4039","close":"4064","value":"4064","low":"4024.5","high":"4095","ts":"1762462800"},{"volume":"63315","open":"4074.5","close":"4085","value":"4085","low":"4070","high":"4113","ts":"1762549200"},{"volume":"12150","open":"4086.5","close":"4097","value":"4097","low":"4082.5","high":"4097","ts":"1762635600"},{"volume":"413722","open":"4099","close":"4072.5","value":"4072.5","low":"4057.5","high":"4118","ts":"1762722000"},{"volume":"442311","open":"4074","close":"4049","value":"4049","low":"4015.5","high":"4084","ts":"1762808400"},{"volume":"413088","open":"4059","close":"3995","value":"3995","low":"3963.5","high":"4059.5","ts":"1762894800"},{"volume":"319763","open":"3995","close":"3965","value":"3965","low":"3947","high":"4010","ts":"1762981200"},{"volume":"266111","open":"3965.5","close":"3953","value":"3953","low":"3934","high":"3989.5","ts":"1763067600"},{"volume":"13791","open":"3955","close":"3955","value":"3955","low":"3951","high":"3976","ts":"1763154000"},{"volume":"18467","open":"3955.5","close":"3955.5","value":"3955.5","low":"3942.5","high":"3958","ts":"1763240400"},{"volume":"276346","open":"3955.5","close":"3883","value":"3883","low":"3882.5","high":"3959.5","ts":"1763326800"},{"volume":"949560","open":"3885","close":"3925","value":"3925","low":"3868.5","high":"4016.5","ts":"1763413200"},{"volume":"1374969","open":"3935.5","close":"4092","value":"4092","low":"3921","high":"4150","ts":"1763499600"},{"volume":"727103","open":"4092","close":"4172","value":"4172","low":"4063.5","high":"4180","ts":"1763586000"},{"volume":"575516","open":"4175","close":"4157","value":"4157","low":"4087","high":"4194.5","ts":"1763672400"},{"volume":"448604","open":"4170","close":"4103","value":"4103","low":"4070","high":"4187","ts":"1763931600"},{"volume":"526491","open":"4108.5","close":"4154","value":"4154","low":"4065","high":"4169","ts":"1764018000"},{"volume":"232350","open":"4140","close":"4145","value":"4145","low":"4135","high":"4168.5","ts":"1764104400"},{"volume":"324948","open":"4150","close":"4105.5","value":"4105.5","low":"4082","high":"4176.5","ts":"1764190800"},{"volume":"365786","open":"4108.5","close":"4185.5","value":"4185.5","low":"4099.5","high":"4194.5","ts":"1764277200"},{"volume":"14482","open":"4193","close":"4182","value":"4182","low":"4173","high":"4193","ts":"1764363600"},{"volume":"46631","open":"4185","close":"4202","value":"4202","low":"4178","high":"4208.5","ts":"1764450000"},{"volume":"361332","open":"4198","close":"4192.5","value":"4192.5","low":"4166","high":"4220","ts":"1764536400"},{"volume":"755026","open":"4190","close":"4220.5","value":"4220.5","low":"4182","high":"4239.5","ts":"1764622800"},{"volume":"448473","open":"4192","close":"4170.5","value":"4170.5","low":"4120","high":"4220","ts":"1764709200"},{"volume":"354698","open":"4177","close":"4202","value":"4202","low":"4166.5","high":"4233.5","ts":"1764795600"},{"volume":"670060","open":"4203","close":"4288","value":"4288","low":"4202","high":"4303","ts":"1764882000"},{"volume":"629990","open":"4289.5","close":"4303","value":"4303","low":"4281","high":"4372","ts":"1765141200"},{"volume":"399545","open":"4305","close":"4346","value":"4346","low":"4291","high":"4364.5","ts":"1765227600"},{"volume":"346072","open":"4355.5","close":"4317","value":"4317","low":"4280","high":"4361","ts":"1765314000"},{"volume":"711624","open":"4317","close":"4328.5","value":"4328.5","low":"4281","high":"4367.5","ts":"1765400400"},{"volume":"442157","open":"4333","close":"4272","value":"4272","low":"4258.5","high":"4350","ts":"1765486800"},{"volume":"30329","open":"4282","close":"4297","value":"4297","low":"4282","high":"4308","ts":"1765573200"},{"volume":"28564","open":"4297","close":"4278","value":"4278","low":"4265","high":"4304.5","ts":"1765659600"},{"volume":"358925","open":"4297","close":"4324","value":"4324","low":"4272","high":"4339.5","ts":"1765746000"},{"volume":"373755","open":"4327","close":"4371.5","value":"4371.5","low":"4322.5","high":"4388.5","ts":"1765832400"},{"volume":"389262","open":"4380","close":"4347","value":"4347","low":"4320","high":"4382","ts":"1765918800"},{"volume":"1340720","open":"4347","close":"4492.5","value":"4492.5","low":"4340","high":"4494","ts":"1766005200"},{"volume":"1087503","open":"4493","close":"4444","value":"4444","low":"4398","high":"4533","ts":"1766091600"},{"volume":"20896","open":"4458.5","close":"4446.5","value":"4446.5","low":"4436.5","high":"4459","ts":"1766178000"},{"volume":"25925","open":"4446","close":"4435.5","value":"4435.5","low":"4432.5","high":"4446.5","ts":"1766264400"},{"volume":"575029","open":"4442","close":"4438.5","value":"4438.5","low":"4400","high":"4489","ts":"1766350800"},{"volume":"261391","open":"4450","close":"4439.5","value":"4439.5","low":"4422.5","high":"4459","ts":"1766437200"},{"volume":"531589","open":"4439.5","close":"4485","value":"4485","low":"4414","high":"4519.5","ts":"1766523600"},{"volume":"242515","open":"4485","close":"4500","value":"4500","low":"4460","high":"4500.5","ts":"1766610000"},{"volume":"580401","open":"4500","close":"4534","value":"4534","low":"4488.5","high":"4538.5","ts":"1766696400"},{"volume":"93752","open":"4535","close":"4555.5","value":"4555.5","low":"4535","high":"4566","ts":"1766782800"},{"volume":"78583","open":"4575.5","close":"4574.5","value":"4574.5","low":"4556","high":"4586","ts":"1766869200"},{"volume":"1317705","open":"4577","close":"4529.5","value":"4529.5","low":"4483","high":"4687","ts":"1766955600"},{"volume":"535696","open":"4535.5","close":"4567","value":"4567","low":"4489.5","high":"4590","ts":"1767042000"},{"volume":"253217","open":"4558","close":"4498","value":"4498","low":"4472.5","high":"4563.5","ts":"1767560400"},{"volume":"130641","open":"4499.5","close":"4491","value":"4491","low":"4480.5","high":"4525.5","ts":"1767646800"},{"volume":"188544","open":"4467","close":"4414.5","value":"4414.5","low":"4405","high":"4467","ts":"1767819600"},{"volume":"117527","open":"4414","close":"4422.5","value":"4422.5","low":"4407.5","high":"4446.5","ts":"1767906000"},{"volume":"390610","open":"4429.5","close":"4480.5","value":"4480.5","low":"4427.5","high":"4510","ts":"1768165200"},{"volume":"447673","open":"4480","close":"4486","value":"4486","low":"4450.5","high":"4541","ts":"1768251600"},{"volume":"667670","open":"4489","close":"4542","value":"4542","low":"4458","high":"4620","ts":"1768338000"},{"volume":"392959","open":"4542","close":"4555","value":"4555","low":"4504","high":"4577","ts":"1768424400"},{"volume":"420121","open":"4563.5","close":"4635","value":"4635","low":"4548","high":"4641.5","ts":"1768510800"},{"volume":"37286","open":"4643.5","close":"4626","value":"4626","low":"4625","high":"4645","ts":"1768597200"},{"volume":"27284","open":"4626","close":"4633","value":"4633","low":"4622","high":"4635","ts":"1768683600"},{"volume":"768138","open":"4633.5","close":"4658","value":"4658","low":"4612","high":"4700","ts":"1768770000"},{"volume":"483140","open":"4670","close":"4650.5","value":"4650.5","low":"4629.5","high":"4688.5","ts":"1768856400"},{"volume":"626296","open":"4650","close":"4757","value":"4757","low":"4645","high":"4771","ts":"1768942800"},{"volume":"465184","open":"4765","close":"4741.5","value":"4741.5","low":"4701","high":"4779","ts":"1769029200"},{"volume":"324228","open":"4741.5","close":"4756","value":"4756","low":"4722.5","high":"4770","ts":"1769115600"},{"volume":"75862","open":"4757.5","close":"4737","value":"4737","low":"4713","high":"4758","ts":"1769202000"},{"volume":"112293","open":"4737","close":"4779.5","value":"4779.5","low":"4735","high":"4803","ts":"1769288400"},{"volume":"378246","open":"4778","close":"4740","value":"4740","low":"4719","high":"4790","ts":"1769374800"},{"volume":"552282","open":"4740","close":"4731","value":"4731","low":"4666","high":"4758","ts":"1769461200"},{"volume":"401059","open":"4735","close":"4719.5","value":"4719.5","low":"4715","high":"4775","ts":"1769547600"},{"volume":"653479","open":"4722.5","close":"4735.5","value":"4735.5","low":"4680","high":"4775","ts":"1769634000"},{"volume":"594355","open":"4740","close":"4735","value":"4735","low":"4712","high":"4828","ts":"1769720400"},{"volume":"33538","open":"4735","close":"4749.5","value":"4749.5","low":"4730.5","high":"4768.5","ts":"1769806800"},{"volume":"32354","open":"4751.5","close":"4748.5","value":"4748.5","low":"4742","high":"4765.5","ts":"1769893200"},{"volume":"390579","open":"4747.5","close":"4753","value":"4753","low":"4720","high":"4785","ts":"1769979600"},{"volume":"316768","open":"4755.5","close":"4737","value":"4737","low":"4710.5","high":"4775.5","ts":"1770066000"},{"volume":"513547","open":"4739","close":"4695","value":"4695","low":"4672.5","high":"4758","ts":"1770152400"},{"volume":"724701","open":"4705","close":"4644","value":"4644","low":"4575.5","high":"4708.5","ts":"1770238800"},{"volume":"280254","open":"4650","close":"4604.5","value":"4604.5","low":"4585","high":"4655.5","ts":"1770325200"},{"volume":"16664","open":"4605","close":"4598","value":"4598","low":"4596","high":"4615","ts":"1770411600"},{"volume":"21865","open":"4597.5","close":"4596","value":"4596","low":"4588.5","high":"4612.5","ts":"1770498000"},{"volume":"316761","open":"4596.5","close":"4531","value":"4531","low":"4510.5","high":"4609.5","ts":"1770584400"},{"volume":"502664","open":"4530.5","close":"4528.5","value":"4528.5","low":"4514","high":"4590","ts":"1770670800"},{"volume":"763575","open":"4530","close":"4708","value":"4708","low":"4530","high":"4720","ts":"1770757200"},{"volume":"566529","open":"4699","close":"4743.5","value":"4743.5","low":"4671","high":"4767","ts":"1770843600"},{"volume":"767198","open":"4734","close":"4846.5","value":"4846.5","low":"4707.5","high":"4848","ts":"1770930000"},{"volume":"839567","open":"4848","close":"4874.5","value":"4874.5","low":"4837.5","high":"4916.5","ts":"1771189200"},{"volume":"1555752","open":"4879.5","close":"4795.5","value":"4795.5","low":"4746","high":"4929","ts":"1771275600"},{"volume":"641992","open":"4793","close":"4827.5","value":"4827.5","low":"4760.5","high":"4873","ts":"1771362000"},{"volume":"540578","open":"4832","close":"4795.5","value":"4795.5","low":"4788","high":"4870","ts":"1771448400"},{"volume":"341532","open":"4795","close":"4790.5","value":"4790.5","low":"4760","high":"4817","ts":"1771534800"},{"volume":"21449","open":"4790","close":"4801","value":"4801","low":"4785","high":"4812.5","ts":"1771621200"},{"volume":"15867","open":"4800","close":"4799.5","value":"4799.5","low":"4792","high":"4808.5","ts":"1771707600"},{"volume":"16125","open":"4797","close":"4803.5","value":"4803.5","low":"4791","high":"4807","ts":"1771794000"},{"volume":"512026","open":"4804","close":"4806","value":"4806","low":"4755","high":"4829.5","ts":"1771880400"},{"volume":"271070","open":"4807","close":"4810.5","value":"4810.5","low":"4788","high":"4825","ts":"1771966800"},{"volume":"385330","open":"4805.5","close":"4811.5","value":"4811.5","low":"4795","high":"4846","ts":"1772053200"},{"volume":"325770","open":"4810","close":"4796","value":"4796","low":"4772","high":"4827","ts":"1772139600"},{"volume":"139188","open":"4796","close":"4749.5","value":"4749.5","low":"4730","high":"4807.5","ts":"1772226000"},{"volume":"53247","open":"4749.5","close":"4744.5","value":"4744.5","low":"4733.5","high":"4777.5","ts":"1772312400"},{"volume":"1139206","open":"4745","close":"4658","value":"4658","low":"4645.5","high":"4760","ts":"1772398800"},{"volume":"941597","open":"4658","close":"4557.5","value":"4557.5","low":"4527","high":"4679.5","ts":"1772485200"},{"volume":"619084","open":"4557.5","close":"4564","value":"4564","low":"4525","high":"4619.5","ts":"1772571600"},{"volume":"451990","open":"4574.5","close":"4552","value":"4552","low":"4536.5","high":"4612","ts":"1772658000"},{"volume":"502655","open":"4552.5","close":"4526.5","value":"4526.5","low":"4500","high":"4570","ts":"1772744400"},{"volume":"633743","open":"4522","close":"4637","value":"4637","low":"4451","high":"4660","ts":"1773003600"},{"volume":"861259","open":"4638.5","close":"4578.5","value":"4578.5","low":"4540.5","high":"4676","ts":"1773090000"},{"volume":"550139","open":"4583","close":"4524","value":"4524","low":"4501","high":"4583","ts":"1773176400"},{"volume":"348340","open":"4523","close":"4507","value":"4507","low":"4502","high":"4555.5","ts":"1773262800"},{"volume":"582923","open":"4505","close":"4503.5","value":"4503.5","low":"4485","high":"4554.5","ts":"1773349200"},{"volume":"34762","open":"4507","close":"4511","value":"4511","low":"4502.5","high":"4513.5","ts":"1773435600"},{"volume":"27875","open":"4514","close":"4521.5","value":"4521.5","low":"4506","high":"4522.5","ts":"1773522000"},{"volume":"413086","open":"4521.5","close":"4487","value":"4487","low":"4473","high":"4534.5","ts":"1773608400"},{"volume":"380412","open":"4487","close":"4514","value":"4514","low":"4458.5","high":"4538.5","ts":"1773694800"},{"volume":"681325","open":"4514.5","close":"4494.5","value":"4494.5","low":"4490","high":"4574","ts":"1773781200"},{"volume":"832261","open":"4495","close":"4460","value":"4460","low":"4427.5","high":"4518.5","ts":"1773867600"},{"volume":"518041","open":"4470","close":"4418.5","value":"4418.5","low":"4412","high":"4495","ts":"1773954000"},{"volume":"1110554","open":"4430","close":"4295","value":"4295","low":"4290","high":"4430","ts":"1774213200"},{"volume":"745291","open":"4306.5","close":"4301","value":"4301","low":"4255","high":"4351.5","ts":"1774299600"},{"volume":"552912","open":"4303","close":"4340","value":"4340","low":"4282","high":"4372.5","ts":"1774386000"},{"volume":"763207","open":"4345","close":"4267","value":"4267","low":"4251","high":"4368","ts":"1774472400"},{"volume":"651152","open":"4267","close":"4231.5","value":"4231.5","low":"4213","high":"4302.5","ts":"1774558800"},{"volume":"35218","open":"4232.5","close":"4250","value":"4250","low":"4230","high":"4251","ts":"1774645200"},{"volume":"42435","open":"4250","close":"4244.5","value":"4244.5","low":"4230.5","high":"4255","ts":"1774731600"},{"volume":"633938","open":"4250","close":"4275","value":"4275","low":"4215.5","high":"4307.5","ts":"1774818000"},{"volume":"649821","open":"4292","close":"4237","value":"4237","low":"4212","high":"4308","ts":"1774904400"},{"volume":"566320","open":"4241","close":"4275.5","value":"4275.5","low":"4231","high":"4308.5","ts":"1774990800"},{"volume":"535437","open":"4273","close":"4223","value":"4223","low":"4220","high":"4279.5","ts":"1775077200"},{"volume":"794531","open":"4230","close":"4142","value":"4142","low":"4127.5","high":"4243","ts":"1775163600"},{"volume":"46057","open":"4142","close":"4154.5","value":"4154.5","low":"4133","high":"4160","ts":"1775250000"},{"volume":"42801","open":"4154.5","close":"4145","value":"4145","low":"4126","high":"4156.5","ts":"1775336400"},{"volume":"1136382","open":"4140","close":"4182","value":"4182","low":"4102.5","high":"4195.5","ts":"1775422800"},{"volume":"668661","open":"4182","close":"4210","value":"4210","low":"4161.5","high":"4243","ts":"1775509200"},{"volume":"665376","open":"4232.5","close":"4238","value":"4238","low":"4217.5","high":"4290","ts":"1775595600"},{"volume":"467387","open":"4249","close":"4162","value":"4162","low":"4150","high":"4261","ts":"1775682000"},{"volume":"366038","open":"4172.5","close":"4150.5","value":"4150.5","low":"4144.5","high":"4198","ts":"1775768400"},{"volume":"25180","open":"4153","close":"4151.5","value":"4151.5","low":"4145.5","high":"4160","ts":"1775854800"},{"volume":"60863","open":"4152.5","close":"4143.5","value":"4143.5","low":"4132","high":"4164.5","ts":"1775941200"},{"volume":"644270","open":"4143","close":"4076.5","value":"4076.5","low":"4055.5","high":"4158.5","ts":"1776027600"},{"volume":"671078","open":"4089","close":"4169","value":"4169","low":"4068.5","high":"4187","ts":"1776114000"},{"volume":"1475343","open":"4169","close":"4331","value":"4331","low":"4169","high":"4333","ts":"1776200400"},{"volume":"860832","open":"4331","close":"4278","value":"4278","low":"4254.5","high":"4349.5","ts":"1776286800"},{"volume":"593809","open":"4279.5","close":"4288","value":"4288","low":"4237","high":"4324.5","ts":"1776373200"},{"volume":"43907","open":"4292","close":"4290","value":"4290","low":"4287","high":"4305","ts":"1776459600"},{"volume":"28161","open":"4295","close":"4298","value":"4298","low":"4281.5","high":"4302.5","ts":"1776546000"},{"volume":"466489","open":"4309","close":"4315.5","value":"4315.5","low":"4263.5","high":"4340","ts":"1776632400"},{"volume":"697077","open":"4316","close":"4317","value":"4317","low":"4290","high":"4379","ts":"1776718800"},{"volume":"447949","open":"4317.5","close":"4350.5","value":"4350.5","low":"4303","high":"4359","ts":"1776805200"},{"volume":"572795","open":"4351","close":"4343","value":"4343","low":"4326.5","high":"4391","ts":"1776891600"},{"volume":"1001406","open":"4344","close":"4284.5","value":"4284.5","low":"4217","high":"4357.5","ts":"1776978000"},{"volume":"147293","open":"4187","close":"4194","value":"4194","low":"4178","high":"4202","ts":"1777064400"},{"volume":"45539","open":"4194","close":"4188.5","value":"4188.5","low":"4186","high":"4200","ts":"1777150800"},{"volume":"621533","open":"4189","close":"4151","value":"4151","low":"4136.5","high":"4194","ts":"1777237200"},{"volume":"1547709","open":"4151","close":"4056.5","value":"4056.5","low":"4046.5","high":"4213.5","ts":"1777323600"},{"volume":"1362966","open":"4064","close":"4013.5","value":"4013.5","low":"3960","high":"4095","ts":"1777410000"},{"volume":"655045","open":"4025","close":"4060","value":"4060","low":"3981","high":"4069","ts":"1777496400"},{"volume":"28363","open":"4060","close":"4056","value":"4056","low":"4040.5","high":"4065.5","ts":"1777669200"},{"volume":"22700","open":"4058","close":"4071","value":"4071","low":"4048","high":"4071","ts":"1777755600"},{"volume":"520782","open":"4080","close":"4035","value":"4035","low":"4003.5","high":"4088.5","ts":"1777842000"},{"volume":"407082","open":"4039.5","close":"4076","value":"4076","low":"3991.5","high":"4081.5","ts":"1777928400"}]},{"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"},{"volume":"28363","open":"4060","close":"4056","value":"4056","low":"4040.5","high":"4065.5","ts":"1777669200"}]}],"initialActiveTab":"month","assetName":"Яндекс","ticker":"YDEX","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 076 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4066,4062.5,4064,4091.5,4015.5,3997.5,4013.5,4053,4039,4049,4060,4052.5,4052,4052,4057.5,4082,4033.5,4025,4018,4039.5,4013,4076],"halfYearValue":[4043,3953,4157,4192.5,4328.5,4492.5,4534,4422.5,4633,4740,4737,4528.5,4790.5,4749.5,4637,4514,4231.5,4142,4151.5,4298,4188.5,4076],"allTimeValue":[4148.5,3834.5,3945,4476,4362.5,4022,4169,4169,4418,4394,4282.5,4052,3792,4085,4202,4438.5,4633,4598,4744.5,4340,4169,4076],"monthValue":[4154.5,4145,4210,4238,4150.5,4151.5,4076.5,4169,4331,4288,4290,4315.5,4317,4343,4284.5,4194,4151,4056.5,4060,4056,4035,4076],"yearValue":[3860,4024,4165.5,4175,3995,4185,4342,4282.5,4161,3918,3905,4049,4185.5,4371.5,4491,4737,4531,4796,4487,4142,4290,4076],"dayValue":[4020.5,4016.5,4018,4022.5,4022,4031.5,4021.5,4019.5,4036.5,4036,4032.5,4036.5,4032,4031.5,4032,4039.5,3998.5,4028,4038.5,4059,4044,4076],"quarterValue":[4695,4596,4743.5,4827.5,4799.5,4811.5,4658,4526.5,4507,4487,4418.5,4340,4244.5,4223,4182,4150.5,4169,4290,4350.5,4188.5,4060,4076]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"41 ₽","relativeDelta":"1,02%","direction":"positive"},"weekDelta":{"absoluteDelta":"10 ₽","relativeDelta":"0,25%","direction":"positive"},"monthDelta":{"absoluteDelta":"−78,50 ₽","relativeDelta":"−1,89%","direction":"negative"},"yearDelta":{"absoluteDelta":"216 ₽","relativeDelta":"5,6%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"−72,50 ₽","relativeDelta":"−1,75%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"119,31 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[121.43,120.83,120.85,120.83,119.12,118.09,119.04,120.06,120.65,120.28,121.13,120.3,120.34,120.41,120.44,121.04,119.56,118.68,118.74,119.33,118.4,119.31],"halfYearValue":[115.71,115.71,115.71,115.71,127.46,127.46,127.46,127.46,127.46,127.46,127.46,128.68,128.68,128.68,128.68,128.68,128.68,128.68,119.31,119.31,119.31,119.31],"allTimeValue":[275.36,289.29,162.74,196.7,141.97,152.7,158,145.84,133.69,160.66,205.03,294.59,168.1,173.79,121.4,155.25,129.87,134.24,115.71,127.46,128.68,119.31],"monthValue":[132.8,132.12,133.3,131.08,127.84,128.09,128.05,127.9,128.5,124.68,125.51,125.83,125.35,125.17,123.25,123.37,123.29,120.51,121.13,120.39,118.97,119.31],"yearValue":[135.09,130.87,125.4,127.59,116.37,122.69,138.14,132.18,122.77,114.98,120.9,119.34,127.7,129.12,123.72,126.6,125.33,126.6,128.28,133.02,125.51,119.31],"dayValue":[118.63,118.44,118.65,118.69,118.78,118.98,119.02,118.78,119.33,119.33,119.19,119.11,118.95,119.09,118.71,119.12,117.63,118.41,119.08,119.36,118.84,119.31],"quarterValue":[127.46,127.46,127.46,127.46,127.46,127.46,128.68,128.68,128.68,128.68,128.68,128.68,128.68,128.68,128.68,128.68,119.31,119.31,119.31,119.31,119.31,119.31]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,34 ₽","relativeDelta":"0,29%","direction":"positive"},"weekDelta":{"absoluteDelta":"−2,12 ₽","relativeDelta":"−1,75%","direction":"negative"},"monthDelta":{"absoluteDelta":"−13,49 ₽","relativeDelta":"−10,16%","direction":"negative"},"yearDelta":{"absoluteDelta":"−15,78 ₽","relativeDelta":"−11,68%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−156,05 ₽","relativeDelta":"−56,67%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"306,94 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[313.68,311.96,311,310,308.1,305.58,306.5,308.72,305.8,305.3,305.36,305.38,305.2,305.24,305.64,308,306.22,304.36,302.7,304.64,303.02,306.94],"halfYearValue":[2832,2832,2832,3104.6,3104.6,3104.6,3104.6,3204.4,3204.4,3204.4,3204.4,3528.8,3528.8,3528.8,3528.8,3304,3304,3304,3304,306.94,306.94,306.94],"allTimeValue":[1200,2006,6667.8,3274.5,2950,2705.5,3472.5,3020,2890.5,2614.2,3398.8,3006.8,3203.2,3114,3313.6,3069,2832,3104.6,3204.4,3528.8,3304,306.94],"monthValue":[3212.2,3213.8,3217.2,3186.8,3185,3196,326.26,325.54,326.48,325.7,323.3,327.3,320.16,320.36,320.12,317.64,310.72,306.5,305.2,305.76,304.6,306.94],"yearValue":[2946.2,3005.8,3214,3235.6,3119.4,3239.2,3374,3329.8,3162.6,3010.8,3139.4,2970.6,3099.8,3181,3246,3294,3340,3518,3374.6,3219.2,326.48,306.94],"dayValue":[303.16,304.36,302.94,303,302.24,303.32,302.9,302.7,302.98,304.02,303.54,304.62,304.32,304.54,303.38,304.34,302.82,302.78,306.2,306.18,306.22,306.94],"quarterValue":[3204.4,3204.4,3204.4,3204.4,3528.8,3528.8,3528.8,3528.8,3528.8,3528.8,3528.8,3304,3304,3304,3304,3304,3304,3304,306.94,306.94,306.94,306.94]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,34 ₽","relativeDelta":"0,77%","direction":"positive"},"weekDelta":{"absoluteDelta":"−6,74 ₽","relativeDelta":"−2,15%","direction":"negative"},"monthDelta":{"absoluteDelta":"−2 905,26 ₽","relativeDelta":"−90,44%","direction":"negative"},"yearDelta":{"absoluteDelta":"−2 639,26 ₽","relativeDelta":"−89,58%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−893,06 ₽","relativeDelta":"−74,42%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"56,92 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[59.69,58.83,59.15,59.33,58.28,58.03,57.94,58.47,57.67,58.27,58.18,58.29,58.3,58.29,58.29,58.48,58.07,57.03,56.37,56.64,56.28,56.92],"halfYearValue":[62.61,62.61,62.61,62.61,74.65,74.65,74.65,74.65,74.65,74.65,74.65,70.79,70.79,70.79,70.79,70.79,70.79,70.79,56.92,56.92,56.92,56.92],"allTimeValue":[114,797.94,526.3,194.5,43.3,70.16,87.82,152.9,69.87,55.62,109.18,107.92,178.53,290.19,88.97,98,81.63,85.7,62.61,74.65,70.79,56.92],"monthValue":[65.5,65.72,65.27,66.64,65.79,65.25,63.92,63.72,65.24,64.65,64.49,66.04,65.21,66.17,63.26,63.38,61.72,59.15,58.18,58.22,56.65,56.92],"yearValue":[87.22,87.47,87,81.8,82.9,85.52,87.76,79.36,75.28,64.8,68.34,66.55,71.71,77.23,71.35,73.65,73.3,74.04,74.28,65.35,64.49,56.92],"dayValue":[57.35,56.8,56.56,56.6,56.55,56.46,56.52,56.35,56.61,56.65,56.51,56.57,56.45,56.65,56.04,56.67,56.1,56.4,57.2,57.17,56.5,56.92],"quarterValue":[74.65,74.65,74.65,74.65,74.65,74.65,70.79,70.79,70.79,70.79,70.79,70.79,70.79,70.79,70.79,70.79,56.92,56.92,56.92,56.92,56.92,56.92]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,27 ₽","relativeDelta":"0,48%","direction":"positive"},"weekDelta":{"absoluteDelta":"−2,77 ₽","relativeDelta":"−4,64%","direction":"negative"},"monthDelta":{"absoluteDelta":"−8,58 ₽","relativeDelta":"−13,1%","direction":"negative"},"yearDelta":{"absoluteDelta":"−30,30 ₽","relativeDelta":"−34,74%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−57,08 ₽","relativeDelta":"−50,07%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"321,15 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[320.82,320.25,320.2,320.88,319.21,317.61,320.09,321.27,319.87,319.59,319.81,320.49,320.58,320.83,320.85,321.05,322.11,320.33,319.76,321.82,318.43,321.15],"halfYearValue":[285.16,285.16,285.16,285.16,299.87,299.87,299.87,299.87,299.87,299.87,299.87,314.05,314.05,314.05,314.05,314.05,314.05,314.05,321.15,321.15,321.15,321.15],"allTimeValue":[49.65,84.67,42,106.89,81.95,103,70.6,137.2,227.73,232.77,278.52,236.95,136.37,260.83,327.1,311.96,309.63,313.43,285.16,299.87,314.05,321.15],"monthValue":[315.12,315.03,317.87,319.4,317.29,317.91,316.8,317.11,320.91,323.87,324.26,325.3,323.47,327.39,325.19,325.68,321.99,319.82,319.81,320.58,321.79,321.15],"yearValue":[294.64,302.66,314.35,315.18,309.44,305.26,314.97,308.44,301.68,281.99,295.47,300.46,304.17,305.08,298.78,306.29,301.67,315.6,316.4,314.65,324.26,321.15],"dayValue":[320.84,319.84,319.99,319.31,319.56,320.04,320.08,319.79,320.92,321.56,321.29,321.72,321.46,321.42,320.81,321.74,318.24,319.46,321.01,321.35,320.45,321.15],"quarterValue":[299.87,299.87,299.87,299.87,299.87,299.87,314.05,314.05,314.05,314.05,314.05,314.05,314.05,314.05,314.05,314.05,321.15,321.15,321.15,321.15,321.15,321.15]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,64 ₽","relativeDelta":"−0,2%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,33 ₽","relativeDelta":"0,1%","direction":"positive"},"monthDelta":{"absoluteDelta":"6,03 ₽","relativeDelta":"1,91%","direction":"positive"},"yearDelta":{"absoluteDelta":"26,51 ₽","relativeDelta":"9%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"271,50 ₽","relativeDelta":"546,83%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"15:25","dateInfo":"05.05.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"4 076 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 15:25, дата 05.05.2026","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":"41 ₽","relativeDelta":"1,02%","direction":"positive"},"weekDelta":{"absoluteDelta":"10 ₽","relativeDelta":"0,25%","direction":"positive"},"monthDelta":{"absoluteDelta":"−78,50 ₽","relativeDelta":"−1,89%","direction":"negative"},"yearDelta":{"absoluteDelta":"216 ₽","relativeDelta":"5,6%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"−72,50 ₽","relativeDelta":"−1,75%","direction":"negative"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"8oMoOdYZKBQB/cAHdSlGrw==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"71hyw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"71hy3":{"state":{"items":[{"params":{"containerId":"adfox_177503223801042376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgw"}},"subtitle":"Актуальные курсы валют к рублю на сегодня","text":"Актуальные курсы валют к рублю на сегодня","buttonText":"Посмотреть","title":"Курсы валют","type":"adfox","iconType":"currencies","url":"/finance/currencies"},{"subtitle":"437 предложений от 85 банков","text":"437 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1777985236183745-13172140981138327918-balancer-l7leveler-kubr-yp-klg-214-BAL"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"params":{"containerId":"adfox_177503223717332376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgx"}},"subtitle":"Котировки российских и зарубежных компаний","text":"Котировки российских и зарубежных компаний","buttonText":"Посмотреть","title":"Акции","type":"adfox","iconType":"quote","url":"/finance/quote"}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"71hyw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"71hy4":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Колумбус","title":"Колумбус","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Колумбус","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20YDEX&filters_docs=direct_cm","logNode":{"name":"commercial"},"target":"_blank"},{"label":"Вакансии","url":"//yandex.ru/jobs","logNode":{"name":"vacancy"},"target":"_blank"},{"label":"Лицензия на использование","url":"//yandex.ru/legal/termsofuse/","logNode":{"name":"license"},"target":"_blank"},{"label":"Политика конфиденциальности","url":"//yandex.ru/legal/confidential/","logNode":{"name":"confidential"},"target":"_blank"},{"label":"Правила рекомендаций","url":"//yandex.ru/legal/recommendations/#index__search","logNode":{"name":"recommendations"},"target":"_blank"}],"a11yHidden":true}],"reportFeedbackProps":{"feature":"Вертикаль финансов","title":"Сообщить об ошибке","checkBoxLabels":[],"prefillEmail":false,"emailIsRequired":false},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"71hyw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}