Стоимость акции КАМАЗА (KMAZ) за последний месяц опустилась на 5,80 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
KMAZКАМАЗБиржа MOEX, время открытия 13:55, дата 02.04.2026
{"8tk40":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BKMAZ%26ncrnd%3D776","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%2BKMAZ%26ncrnd%3D776&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"search_neuro","label":"Алиса","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar","promo":"force_neuro"}},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки KMAZ","reqid":"1775128116789587-2248437368128867372-balancer-l7leveler-kubr-yp-sas-83-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки KMAZ\"}","counters":{"type":"b","data":{"$header":"8tk4z000","logo":"8tk4z001","advanced-search":"8tk4z002","login":"8tk4z004","usermenu":"8tk4z005","market-cart":"8tk4z007","more-button":"8tk4z008","cbir":"8tk4z009","clear":"8tk4z00a","submit":"8tk4z00b","alice":"8tk4z00c","favorites":"8tk4z00d","$navigation":"8tk4z00e","item":"8tk4z01h","tab-search":"8tk4z010","tab-search_neuro":"8tk4z012","tab-finance":"8tk4z014","tab-images":"8tk4z016","tab-video":"8tk4z018","tab-maps":"8tk4z01a","tab-shopping":"8tk4z01c","tab-realty":"8tk4z01e","tab-translate":"8tk4z01g","tab-all":"8tk4z01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"4465129471775128080"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8tk4w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"8tk41":{"state":{"title":"Акции КАМАЗ (KMAZ)","subtitle":"Стоимость акции КАМАЗА (KMAZ) за последний месяц опустилась на 5,80 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":"8tk4w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"8tk42":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"650","open":"80.3","close":"80.3","value":"80.3","low":"80.3","high":"80.3","ts":"1775040600"},{"volume":"10","open":"80.2","close":"80.2","value":"80.2","low":"80.2","high":"80.2","ts":"1775040900"},{"volume":"70","open":"80.4","close":"80.2","value":"80.2","low":"80.2","high":"80.4","ts":"1775041200"},{"volume":"60","open":"80.2","close":"80.2","value":"80.2","low":"80.2","high":"80.2","ts":"1775041500"},{"volume":"50","open":"80.2","close":"80.2","value":"80.2","low":"80.2","high":"80.2","ts":"1775041800"},{"volume":"10010","open":"80.2","close":"79.9","value":"79.9","low":"79.9","high":"80.2","ts":"1775042100"},{"volume":"4550","open":"79.8","close":"79.8","value":"79.8","low":"79.7","high":"79.8","ts":"1775042400"},{"volume":"40","open":"79.6","close":"79.6","value":"79.6","low":"79.6","high":"79.6","ts":"1775042700"},{"volume":"40","open":"79.6","close":"79.6","value":"79.6","low":"79.6","high":"79.6","ts":"1775043000"},{"volume":"400","open":"79.5","close":"79.4","value":"79.4","low":"79.4","high":"79.5","ts":"1775043300"},{"volume":"140","open":"79.4","close":"79.5","value":"79.5","low":"79.4","high":"79.5","ts":"1775043600"},{"volume":"190","open":"79.3","close":"79.5","value":"79.5","low":"79.3","high":"79.5","ts":"1775043900"},{"volume":"12130","open":"79.5","close":"79.4","value":"79.4","low":"79.4","high":"79.8","ts":"1775044200"},{"volume":"390","open":"79.6","close":"79.5","value":"79.5","low":"79.5","high":"79.6","ts":"1775044500"},{"volume":"40","open":"79.5","close":"79.5","value":"79.5","low":"79.5","high":"79.5","ts":"1775044800"},{"volume":"50","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1775045100"},{"volume":"10","open":"79.6","close":"79.6","value":"79.6","low":"79.6","high":"79.6","ts":"1775045400"},{"volume":"170","open":"79.6","close":"79.5","value":"79.5","low":"79.5","high":"79.6","ts":"1775045700"},{"volume":"450","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1775046000"},{"volume":"170","open":"79.5","close":"79.5","value":"79.5","low":"79.5","high":"79.5","ts":"1775046300"},{"volume":"40","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1775046600"},{"volume":"90","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1775046900"},{"volume":"20","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1775047200"},{"volume":"50","open":"79.5","close":"79.5","value":"79.5","low":"79.5","high":"79.5","ts":"1775047500"},{"volume":"50","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1775047800"},{"volume":"90","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1775048100"},{"volume":"90","open":"79.3","close":"79.3","value":"79.3","low":"79.3","high":"79.3","ts":"1775048400"},{"volume":"1090","open":"79.3","close":"79.3","value":"79.3","low":"79.3","high":"79.3","ts":"1775048700"},{"volume":"250","open":"79.3","close":"79.3","value":"79.3","low":"79.3","high":"79.3","ts":"1775049000"},{"volume":"90","open":"79.3","close":"79.3","value":"79.3","low":"79.3","high":"79.3","ts":"1775049300"},{"volume":"90","open":"79.3","close":"79.3","value":"79.3","low":"79.3","high":"79.3","ts":"1775049600"},{"volume":"350","open":"79.2","close":"79.1","value":"79.1","low":"79.1","high":"79.2","ts":"1775049900"},{"volume":"180","open":"78.9","close":"78.8","value":"78.8","low":"78.8","high":"78.9","ts":"1775050200"},{"volume":"1070","open":"79","close":"79","value":"79","low":"79","high":"79","ts":"1775050500"},{"volume":"630","open":"78.7","close":"78.9","value":"78.9","low":"78.7","high":"78.9","ts":"1775050800"},{"volume":"110","open":"78.8","close":"78.9","value":"78.9","low":"78.8","high":"78.9","ts":"1775051100"},{"volume":"1210","open":"78.8","close":"78.8","value":"78.8","low":"78.8","high":"78.9","ts":"1775051400"},{"volume":"6660","open":"78.8","close":"78.5","value":"78.5","low":"78.5","high":"78.9","ts":"1775051700"},{"volume":"10","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.6","ts":"1775052000"},{"volume":"510","open":"78.7","close":"78.7","value":"78.7","low":"78.7","high":"78.7","ts":"1775052300"},{"volume":"10","open":"78.9","close":"78.9","value":"78.9","low":"78.9","high":"78.9","ts":"1775052600"},{"volume":"140","open":"78.7","close":"78.7","value":"78.7","low":"78.7","high":"78.7","ts":"1775052900"},{"volume":"10000","open":"78.8","close":"79","value":"79","low":"78.8","high":"79","ts":"1775053200"},{"volume":"60","open":"78.8","close":"78.8","value":"78.8","low":"78.8","high":"78.8","ts":"1775053500"},{"volume":"180","open":"78.9","close":"78.8","value":"78.8","low":"78.8","high":"78.9","ts":"1775053800"},{"volume":"90","open":"78.9","close":"78.9","value":"78.9","low":"78.9","high":"78.9","ts":"1775054100"},{"volume":"60","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.7","ts":"1775054400"},{"volume":"60","open":"78.6","close":"78.5","value":"78.5","low":"78.5","high":"78.6","ts":"1775054700"},{"volume":"40","open":"78.5","close":"78.5","value":"78.5","low":"78.4","high":"78.5","ts":"1775055000"},{"volume":"10","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.6","ts":"1775055300"},{"volume":"10","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.6","ts":"1775055600"},{"volume":"10","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.6","ts":"1775055900"},{"volume":"1210","open":"78.4","close":"78.4","value":"78.4","low":"78.4","high":"78.4","ts":"1775056200"},{"volume":"90","open":"78.4","close":"78.4","value":"78.4","low":"78.4","high":"78.4","ts":"1775056500"},{"volume":"10","open":"78.5","close":"78.5","value":"78.5","low":"78.5","high":"78.5","ts":"1775056800"},{"volume":"10","open":"78.2","close":"78.2","value":"78.2","low":"78.2","high":"78.2","ts":"1775057100"},{"volume":"40","open":"78.3","close":"78.3","value":"78.3","low":"78.3","high":"78.3","ts":"1775057400"},{"volume":"60","open":"78.4","close":"78.3","value":"78.3","low":"78.3","high":"78.4","ts":"1775057700"},{"volume":"90","open":"78.4","close":"78.4","value":"78.4","low":"78.4","high":"78.4","ts":"1775058000"},{"volume":"20","open":"78.3","close":"78.3","value":"78.3","low":"78.3","high":"78.3","ts":"1775058300"},{"volume":"1620","open":"78.1","close":"78","value":"78","low":"77.9","high":"78.1","ts":"1775058600"},{"volume":"160","open":"78.1","close":"78.1","value":"78.1","low":"78.1","high":"78.1","ts":"1775058900"},{"volume":"230","open":"78.2","close":"78.1","value":"78.1","low":"78.1","high":"78.2","ts":"1775059200"},{"volume":"280","open":"78.2","close":"78.2","value":"78.2","low":"78.2","high":"78.2","ts":"1775059500"},{"volume":"1530","open":"78.2","close":"78.3","value":"78.3","low":"78.1","high":"78.3","ts":"1775059800"},{"volume":"10","open":"78.3","close":"78.3","value":"78.3","low":"78.3","high":"78.3","ts":"1775060100"},{"volume":"60","open":"78.5","close":"78.3","value":"78.3","low":"78.3","high":"78.5","ts":"1775060400"},{"volume":"10","open":"78.5","close":"78.5","value":"78.5","low":"78.5","high":"78.5","ts":"1775060700"},{"volume":"70","open":"78.5","close":"78.5","value":"78.5","low":"78.5","high":"78.5","ts":"1775061000"},{"volume":"10","open":"78.5","close":"78.5","value":"78.5","low":"78.5","high":"78.5","ts":"1775061300"},{"volume":"2290","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.7","ts":"1775061600"},{"volume":"520","open":"78.7","close":"78.7","value":"78.7","low":"78.7","high":"78.7","ts":"1775061900"},{"volume":"2060","open":"78.8","close":"78.7","value":"78.7","low":"78.7","high":"78.8","ts":"1775062200"},{"volume":"30","open":"78.8","close":"78.8","value":"78.8","low":"78.8","high":"78.8","ts":"1775062500"},{"volume":"50","open":"78.7","close":"78.7","value":"78.7","low":"78.7","high":"78.7","ts":"1775062800"},{"volume":"410","open":"78.8","close":"78.8","value":"78.8","low":"78.8","high":"78.8","ts":"1775063100"},{"volume":"410","open":"78.8","close":"78.8","value":"78.8","low":"78.8","high":"79","ts":"1775063400"},{"volume":"180","open":"78.8","close":"78.8","value":"78.8","low":"78.8","high":"78.8","ts":"1775063700"},{"volume":"260","open":"78.9","close":"78.9","value":"78.9","low":"78.9","high":"78.9","ts":"1775064000"},{"volume":"2000","open":"78.9","close":"79","value":"79","low":"78.9","high":"79","ts":"1775064600"},{"volume":"20","open":"78.8","close":"78.8","value":"78.8","low":"78.8","high":"78.8","ts":"1775064900"},{"volume":"10","open":"78.9","close":"78.9","value":"78.9","low":"78.9","high":"78.9","ts":"1775065200"},{"volume":"330","open":"78.9","close":"78.8","value":"78.8","low":"78.8","high":"78.9","ts":"1775065500"},{"volume":"330","open":"78.8","close":"78.8","value":"78.8","low":"78.8","high":"78.8","ts":"1775065800"},{"volume":"10","open":"78.8","close":"78.8","value":"78.8","low":"78.8","high":"78.8","ts":"1775066100"},{"volume":"2340","open":"78.8","close":"78.9","value":"78.9","low":"78.6","high":"78.9","ts":"1775066400"},{"volume":"30","open":"78.8","close":"78.8","value":"78.8","low":"78.8","high":"78.8","ts":"1775067000"},{"volume":"160","open":"78.9","close":"78.9","value":"78.9","low":"78.9","high":"78.9","ts":"1775067300"},{"volume":"110","open":"78.9","close":"78.9","value":"78.9","low":"78.9","high":"78.9","ts":"1775067600"},{"volume":"10","open":"79","close":"79","value":"79","low":"79","high":"79","ts":"1775067900"},{"volume":"10","open":"78.9","close":"78.9","value":"78.9","low":"78.9","high":"78.9","ts":"1775068200"},{"volume":"10","open":"79","close":"79","value":"79","low":"79","high":"79","ts":"1775068800"},{"volume":"1000","open":"79","close":"79","value":"79","low":"79","high":"79","ts":"1775069100"},{"volume":"10","open":"79","close":"79","value":"79","low":"79","high":"79","ts":"1775069400"},{"volume":"10","open":"79","close":"79","value":"79","low":"79","high":"79","ts":"1775069700"},{"volume":"10","open":"79","close":"79","value":"79","low":"79","high":"79","ts":"1775070000"},{"volume":"10","open":"79","close":"79","value":"79","low":"79","high":"79","ts":"1775070300"},{"volume":"3430","open":"78.9","close":"78.9","value":"78.9","low":"78.9","high":"78.9","ts":"1775070600"},{"volume":"650","open":"79.1","close":"79.1","value":"79.1","low":"79.1","high":"79.1","ts":"1775070900"},{"volume":"60","open":"79.1","close":"79.1","value":"79.1","low":"79.1","high":"79.1","ts":"1775071200"},{"volume":"1000","open":"79.1","close":"79.1","value":"79.1","low":"79.1","high":"79.1","ts":"1775071500"},{"volume":"10","open":"79.1","close":"79.1","value":"79.1","low":"79.1","high":"79.1","ts":"1775071800"},{"volume":"30","open":"79.1","close":"79.1","value":"79.1","low":"79.1","high":"79.1","ts":"1775072100"},{"volume":"60","open":"79","close":"79","value":"79","low":"79","high":"79","ts":"1775072400"},{"volume":"290","open":"79","close":"79","value":"79","low":"79","high":"79","ts":"1775072700"},{"volume":"30","open":"79.1","close":"79.1","value":"79.1","low":"79.1","high":"79.1","ts":"1775073000"},{"volume":"10","open":"79.1","close":"79.1","value":"79.1","low":"79.1","high":"79.1","ts":"1775073300"},{"volume":"40","open":"78.9","close":"78.9","value":"78.9","low":"78.9","high":"78.9","ts":"1775073600"},{"volume":"450","open":"79.1","close":"79.1","value":"79.1","low":"79.1","high":"79.1","ts":"1775073900"},{"volume":"60","open":"79","close":"79","value":"79","low":"79","high":"79","ts":"1775074200"},{"volume":"10","open":"79","close":"79","value":"79","low":"79","high":"79","ts":"1775074500"},{"volume":"40","open":"78.9","close":"78.9","value":"78.9","low":"78.9","high":"78.9","ts":"1775074800"},{"volume":"300","open":"78.9","close":"78.9","value":"78.9","low":"78.9","high":"78.9","ts":"1775075100"},{"volume":"130","open":"78.8","close":"78.8","value":"78.8","low":"78.8","high":"78.8","ts":"1775075400"},{"volume":"190","open":"79","close":"79","value":"79","low":"79","high":"79","ts":"1775075700"},{"volume":"360","open":"79","close":"78.8","value":"78.8","low":"78.8","high":"79","ts":"1775076000"},{"volume":"80","open":"79","close":"78.9","value":"78.9","low":"78.9","high":"79","ts":"1775076300"},{"volume":"80","open":"79","close":"79","value":"79","low":"79","high":"79","ts":"1775102400"},{"volume":"450","open":"79","close":"78.9","value":"78.9","low":"78.9","high":"79","ts":"1775103000"},{"volume":"10","open":"78.9","close":"78.9","value":"78.9","low":"78.9","high":"78.9","ts":"1775103300"},{"volume":"30","open":"78.8","close":"78.8","value":"78.8","low":"78.8","high":"78.8","ts":"1775103600"},{"volume":"30","open":"78.8","close":"78.8","value":"78.8","low":"78.8","high":"78.8","ts":"1775103900"},{"volume":"300","open":"78.8","close":"78.7","value":"78.7","low":"78.7","high":"78.8","ts":"1775104200"},{"volume":"10","open":"78.8","close":"78.8","value":"78.8","low":"78.8","high":"78.8","ts":"1775104500"},{"volume":"500","open":"78.7","close":"78.7","value":"78.7","low":"78.7","high":"78.7","ts":"1775104800"},{"volume":"290","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.6","ts":"1775105100"},{"volume":"60","open":"78.7","close":"78.7","value":"78.7","low":"78.7","high":"78.7","ts":"1775105400"},{"volume":"50","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.6","ts":"1775105700"},{"volume":"10","open":"78.5","close":"78.5","value":"78.5","low":"78.5","high":"78.5","ts":"1775106000"},{"volume":"20","open":"78.5","close":"78.5","value":"78.5","low":"78.5","high":"78.5","ts":"1775106300"},{"volume":"10","open":"78.7","close":"78.7","value":"78.7","low":"78.7","high":"78.7","ts":"1775107200"},{"volume":"520","open":"78.7","close":"78.6","value":"78.6","low":"78.6","high":"78.7","ts":"1775107500"},{"volume":"30","open":"78.5","close":"78.5","value":"78.5","low":"78.5","high":"78.5","ts":"1775107800"},{"volume":"100","open":"78.5","close":"78.7","value":"78.7","low":"78.5","high":"78.7","ts":"1775108100"},{"volume":"10","open":"78.7","close":"78.7","value":"78.7","low":"78.7","high":"78.7","ts":"1775108400"},{"volume":"50","open":"78.5","close":"78.5","value":"78.5","low":"78.5","high":"78.5","ts":"1775108700"},{"volume":"10","open":"78.7","close":"78.7","value":"78.7","low":"78.7","high":"78.7","ts":"1775109000"},{"volume":"30","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.6","ts":"1775109600"},{"volume":"30","open":"78.4","close":"78.4","value":"78.4","low":"78.4","high":"78.4","ts":"1775109900"},{"volume":"450","open":"78.6","close":"78.4","value":"78.4","low":"78.4","high":"78.6","ts":"1775110200"},{"volume":"10","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.6","ts":"1775110500"},{"volume":"60","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.6","ts":"1775110800"},{"volume":"10","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.6","ts":"1775111100"},{"volume":"10","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.6","ts":"1775111400"},{"volume":"10","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.6","ts":"1775111700"},{"volume":"1000","open":"78.5","close":"78.4","value":"78.4","low":"78.4","high":"78.5","ts":"1775112000"},{"volume":"180","open":"78.3","close":"78.3","value":"78.3","low":"78.3","high":"78.3","ts":"1775112300"},{"volume":"10","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.6","ts":"1775112600"},{"volume":"240","open":"78.4","close":"78.4","value":"78.4","low":"78.4","high":"78.4","ts":"1775113200"},{"volume":"100","open":"78.4","close":"78.4","value":"78.4","low":"78.4","high":"78.4","ts":"1775113500"},{"volume":"90","open":"78.4","close":"78.5","value":"78.5","low":"78.4","high":"78.5","ts":"1775113800"},{"volume":"10","open":"78.3","close":"78.3","value":"78.3","low":"78.3","high":"78.3","ts":"1775114100"},{"volume":"10","open":"78.4","close":"78.4","value":"78.4","low":"78.4","high":"78.4","ts":"1775114400"},{"volume":"60","open":"78.4","close":"78.4","value":"78.4","low":"78.4","high":"78.4","ts":"1775114700"},{"volume":"210","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.6","ts":"1775115000"},{"volume":"10","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.6","ts":"1775115300"},{"volume":"10","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.6","ts":"1775115600"},{"volume":"20","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.6","ts":"1775115900"},{"volume":"10","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.6","ts":"1775116200"},{"volume":"100","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.6","ts":"1775116500"},{"volume":"230","open":"78.5","close":"78.4","value":"78.4","low":"78.4","high":"78.5","ts":"1775116800"},{"volume":"10","open":"78.5","close":"78.5","value":"78.5","low":"78.5","high":"78.5","ts":"1775117100"},{"volume":"180","open":"78.5","close":"78.6","value":"78.6","low":"78.5","high":"78.6","ts":"1775117400"},{"volume":"10","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.6","ts":"1775117700"},{"volume":"10","open":"78.5","close":"78.5","value":"78.5","low":"78.5","high":"78.5","ts":"1775118300"},{"volume":"10","open":"78.5","close":"78.5","value":"78.5","low":"78.5","high":"78.5","ts":"1775118600"},{"volume":"290","open":"78.5","close":"78.5","value":"78.5","low":"78.5","high":"78.5","ts":"1775118900"},{"volume":"10","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.6","ts":"1775119200"},{"volume":"2250","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.7","ts":"1775119500"},{"volume":"20","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.6","ts":"1775119800"},{"volume":"10","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.6","ts":"1775120100"},{"volume":"90","open":"78.6","close":"78.7","value":"78.7","low":"78.6","high":"78.7","ts":"1775120400"},{"volume":"60","open":"78.7","close":"78.7","value":"78.7","low":"78.7","high":"78.7","ts":"1775120700"},{"volume":"100","open":"78.5","close":"78.5","value":"78.5","low":"78.5","high":"78.5","ts":"1775121000"},{"volume":"10","open":"78.5","close":"78.5","value":"78.5","low":"78.5","high":"78.5","ts":"1775121300"},{"volume":"70","open":"78.7","close":"78.7","value":"78.7","low":"78.7","high":"78.7","ts":"1775121600"},{"volume":"10","open":"78.7","close":"78.7","value":"78.7","low":"78.7","high":"78.7","ts":"1775121900"},{"volume":"2300","open":"78.5","close":"78.5","value":"78.5","low":"78.5","high":"78.5","ts":"1775122200"},{"volume":"70","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.6","ts":"1775122500"},{"volume":"90","open":"78.5","close":"78.6","value":"78.6","low":"78.5","high":"78.6","ts":"1775122800"},{"volume":"70","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.6","ts":"1775123100"},{"volume":"5650","open":"78.5","close":"78.4","value":"78.4","low":"78.3","high":"78.5","ts":"1775123700"},{"volume":"100","open":"78.4","close":"78.4","value":"78.4","low":"78.4","high":"78.4","ts":"1775124000"},{"volume":"10","open":"78.3","close":"78.3","value":"78.3","low":"78.3","high":"78.3","ts":"1775124300"},{"volume":"250","open":"78.3","close":"78.3","value":"78.3","low":"78.3","high":"78.3","ts":"1775124600"},{"volume":"1700","open":"78.3","close":"78.5","value":"78.5","low":"78.3","high":"78.5","ts":"1775124900"},{"volume":"100","open":"78.4","close":"78.4","value":"78.4","low":"78.4","high":"78.4","ts":"1775125200"},{"volume":"30","open":"78.4","close":"78.5","value":"78.5","low":"78.4","high":"78.5","ts":"1775125500"},{"volume":"970","open":"78.5","close":"78.5","value":"78.5","low":"78.4","high":"78.5","ts":"1775125800"},{"volume":"1130","open":"78.4","close":"78.4","value":"78.4","low":"78.4","high":"78.5","ts":"1775126100"},{"volume":"60","open":"78.5","close":"78.4","value":"78.4","low":"78.4","high":"78.5","ts":"1775126700"},{"volume":"630","open":"78.5","close":"78.4","value":"78.4","low":"78.4","high":"78.5","ts":"1775127000"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"520","open":"80.5","close":"80.5","value":"80.5","low":"80.5","high":"80.8","ts":"1774519200"},{"volume":"20","open":"80.9","close":"80.9","value":"80.9","low":"80.9","high":"80.9","ts":"1774522800"},{"volume":"990","open":"80.8","close":"80.8","value":"80.8","low":"80.8","high":"80.8","ts":"1774526400"},{"volume":"40","open":"80.7","close":"80.7","value":"80.7","low":"80.7","high":"80.7","ts":"1774530000"},{"volume":"200","open":"80.7","close":"80.7","value":"80.7","low":"80.7","high":"80.7","ts":"1774533600"},{"volume":"220","open":"80.6","close":"80.6","value":"80.6","low":"80.6","high":"80.6","ts":"1774537200"},{"volume":"20","open":"80.4","close":"80.4","value":"80.4","low":"80.4","high":"80.4","ts":"1774540800"},{"volume":"60","open":"80.5","close":"80.5","value":"80.5","low":"80.5","high":"80.6","ts":"1774544400"},{"volume":"40","open":"80.7","close":"80.7","value":"80.7","low":"80.7","high":"80.7","ts":"1774548000"},{"volume":"110","open":"80.5","close":"80.5","value":"80.5","low":"80.5","high":"80.5","ts":"1774551600"},{"volume":"300","open":"80.3","close":"80.4","value":"80.4","low":"80.3","high":"80.4","ts":"1774555200"},{"volume":"140","open":"80.4","close":"80.4","value":"80.4","low":"80.4","high":"80.4","ts":"1774580400"},{"volume":"40","open":"80.3","close":"80.3","value":"80.3","low":"80.3","high":"80.3","ts":"1774584000"},{"volume":"30","open":"80.3","close":"80.3","value":"80.3","low":"80.3","high":"80.3","ts":"1774587600"},{"volume":"190","open":"80.4","close":"80.3","value":"80.3","low":"80.3","high":"80.4","ts":"1774591200"},{"volume":"140","open":"80.3","close":"80.3","value":"80.3","low":"80.3","high":"80.3","ts":"1774594800"},{"volume":"460","open":"80.2","close":"80.4","value":"80.4","low":"80.1","high":"80.4","ts":"1774598400"},{"volume":"60","open":"80.2","close":"80.2","value":"80.2","low":"80.2","high":"80.2","ts":"1774602000"},{"volume":"10","open":"80","close":"80","value":"80","low":"80","high":"80","ts":"1774605600"},{"volume":"20","open":"80.2","close":"80.3","value":"80.3","low":"80.2","high":"80.3","ts":"1774609200"},{"volume":"350","open":"79.9","close":"79.9","value":"79.9","low":"79.9","high":"79.9","ts":"1774612800"},{"volume":"60","open":"79.6","close":"79.8","value":"79.8","low":"79.6","high":"79.8","ts":"1774616400"},{"volume":"70","open":"79.7","close":"79.7","value":"79.7","low":"79.7","high":"79.7","ts":"1774620000"},{"volume":"20","open":"79.8","close":"79.8","value":"79.8","low":"79.8","high":"79.8","ts":"1774623600"},{"volume":"110","open":"79.8","close":"79.8","value":"79.8","low":"79.8","high":"79.8","ts":"1774627200"},{"volume":"20","open":"80","close":"80","value":"80","low":"80","high":"80","ts":"1774630800"},{"volume":"10","open":"80","close":"80","value":"80","low":"80","high":"80","ts":"1774634400"},{"volume":"550","open":"80","close":"80","value":"80","low":"80","high":"80","ts":"1774638000"},{"volume":"50","open":"80","close":"80","value":"80","low":"80","high":"80","ts":"1774641600"},{"volume":"470","open":"80.1","close":"80.1","value":"80.1","low":"80.1","high":"80.1","ts":"1774677600"},{"volume":"40","open":"80","close":"80","value":"80","low":"80","high":"80","ts":"1774681200"},{"volume":"4200","open":"80","close":"80","value":"80","low":"80","high":"80","ts":"1774684800"},{"volume":"10","open":"79.7","close":"79.7","value":"79.7","low":"79.7","high":"79.7","ts":"1774688400"},{"volume":"20","open":"79.9","close":"79.9","value":"79.9","low":"79.9","high":"79.9","ts":"1774692000"},{"volume":"1030","open":"79.8","close":"79.8","value":"79.8","low":"79.7","high":"79.9","ts":"1774695600"},{"volume":"3120","open":"79.8","close":"80","value":"80","low":"79.8","high":"80.1","ts":"1774699200"},{"volume":"14380","open":"80.1","close":"80.4","value":"80.4","low":"80","high":"80.5","ts":"1774702800"},{"volume":"4490","open":"80.4","close":"80.1","value":"80.1","low":"80.1","high":"80.4","ts":"1774706400"},{"volume":"1740","open":"80.3","close":"80.3","value":"80.3","low":"80.1","high":"80.3","ts":"1774710000"},{"volume":"180","open":"80.3","close":"80.3","value":"80.3","low":"80.3","high":"80.3","ts":"1774764000"},{"volume":"20","open":"80.3","close":"80.3","value":"80.3","low":"80.3","high":"80.3","ts":"1774767600"},{"volume":"70","open":"80.3","close":"80.3","value":"80.3","low":"80.3","high":"80.3","ts":"1774771200"},{"volume":"20","open":"79.8","close":"79.8","value":"79.8","low":"79.8","high":"79.8","ts":"1774774800"},{"volume":"30","open":"80.3","close":"80.3","value":"80.3","low":"80.3","high":"80.3","ts":"1774778400"},{"volume":"20","open":"80.2","close":"80.2","value":"80.2","low":"80.2","high":"80.2","ts":"1774782000"},{"volume":"10","open":"80.1","close":"80.1","value":"80.1","low":"80.1","high":"80.1","ts":"1774785600"},{"volume":"30","open":"80.2","close":"80.2","value":"80.2","low":"80.2","high":"80.2","ts":"1774789200"},{"volume":"1200","open":"80.1","close":"80.1","value":"80.1","low":"80.1","high":"80.1","ts":"1774792800"},{"volume":"10","open":"80.1","close":"80.1","value":"80.1","low":"80.1","high":"80.1","ts":"1774796400"},{"volume":"310","open":"80.1","close":"80.1","value":"80.1","low":"80.1","high":"80.1","ts":"1774839600"},{"volume":"300","open":"80.1","close":"80","value":"80","low":"80","high":"80.1","ts":"1774843200"},{"volume":"10","open":"80.1","close":"80.1","value":"80.1","low":"80.1","high":"80.1","ts":"1774846800"},{"volume":"50","open":"80.4","close":"80.3","value":"80.3","low":"80.3","high":"80.4","ts":"1774850400"},{"volume":"380","open":"79.5","close":"79.5","value":"79.5","low":"79.5","high":"79.5","ts":"1774854000"},{"volume":"20","open":"79.6","close":"79.6","value":"79.6","low":"79.6","high":"79.6","ts":"1774857600"},{"volume":"120","open":"79.8","close":"79.8","value":"79.8","low":"79.8","high":"79.8","ts":"1774861200"},{"volume":"20","open":"79.5","close":"79.5","value":"79.5","low":"79.5","high":"79.5","ts":"1774864800"},{"volume":"10","open":"79.6","close":"79.6","value":"79.6","low":"79.6","high":"79.6","ts":"1774868400"},{"volume":"190","open":"79.6","close":"79.6","value":"79.6","low":"79.6","high":"79.6","ts":"1774872000"},{"volume":"200","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1774875600"},{"volume":"130","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.5","ts":"1774879200"},{"volume":"160","open":"79.5","close":"79.5","value":"79.5","low":"79.5","high":"79.5","ts":"1774882800"},{"volume":"110","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1774886400"},{"volume":"10","open":"79.3","close":"79.3","value":"79.3","low":"79.3","high":"79.3","ts":"1774890000"},{"volume":"10","open":"79.6","close":"79.6","value":"79.6","low":"79.6","high":"79.6","ts":"1774893600"},{"volume":"10","open":"79.9","close":"79.9","value":"79.9","low":"79.9","high":"79.9","ts":"1774897200"},{"volume":"260","open":"79.6","close":"79.6","value":"79.6","low":"79.6","high":"79.6","ts":"1774900800"},{"volume":"10","open":"80","close":"80","value":"80","low":"80","high":"80","ts":"1774926000"},{"volume":"10","open":"79.7","close":"79.7","value":"79.7","low":"79.7","high":"79.7","ts":"1774929600"},{"volume":"10","open":"79.7","close":"79.7","value":"79.7","low":"79.7","high":"79.7","ts":"1774933200"},{"volume":"50","open":"79.8","close":"79.8","value":"79.8","low":"79.8","high":"79.8","ts":"1774936800"},{"volume":"10","open":"79.7","close":"79.7","value":"79.7","low":"79.7","high":"79.7","ts":"1774940400"},{"volume":"10","open":"79.5","close":"79.5","value":"79.5","low":"79.5","high":"79.5","ts":"1774944000"},{"volume":"10","open":"79.5","close":"79.5","value":"79.5","low":"79.5","high":"79.5","ts":"1774947600"},{"volume":"130","open":"79.5","close":"79.3","value":"79.3","low":"79.3","high":"79.5","ts":"1774951200"},{"volume":"30","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1774954800"},{"volume":"10","open":"79.3","close":"79.3","value":"79.3","low":"79.3","high":"79.3","ts":"1774958400"},{"volume":"60","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1774962000"},{"volume":"20","open":"79.3","close":"79.3","value":"79.3","low":"79.3","high":"79.3","ts":"1774965600"},{"volume":"10","open":"79.5","close":"79.5","value":"79.5","low":"79.5","high":"79.5","ts":"1774969200"},{"volume":"50","open":"79.7","close":"79.7","value":"79.7","low":"79.7","high":"79.7","ts":"1774972800"},{"volume":"300","open":"79.7","close":"79.7","value":"79.7","low":"79.7","high":"79.7","ts":"1774976400"},{"volume":"110","open":"79.9","close":"79.9","value":"79.9","low":"79.9","high":"79.9","ts":"1774980000"},{"volume":"10","open":"79.9","close":"79.9","value":"79.9","low":"79.9","high":"79.9","ts":"1774983600"},{"volume":"270","open":"80","close":"80","value":"80","low":"80","high":"80","ts":"1774987200"},{"volume":"330","open":"80","close":"80","value":"80","low":"80","high":"80","ts":"1775012400"},{"volume":"100","open":"79.9","close":"79.9","value":"79.9","low":"79.9","high":"79.9","ts":"1775016000"},{"volume":"10","open":"79.7","close":"79.7","value":"79.7","low":"79.7","high":"79.7","ts":"1775019600"},{"volume":"600","open":"79.9","close":"79.8","value":"79.8","low":"79.8","high":"80","ts":"1775023200"},{"volume":"140","open":"80","close":"80","value":"80","low":"80","high":"80","ts":"1775026800"},{"volume":"10","open":"80.4","close":"80.4","value":"80.4","low":"80.4","high":"80.4","ts":"1775030400"},{"volume":"30","open":"80.2","close":"80.2","value":"80.2","low":"80.2","high":"80.2","ts":"1775034000"},{"volume":"10","open":"80.2","close":"80.2","value":"80.2","low":"80.2","high":"80.2","ts":"1775037600"},{"volume":"390","open":"79.6","close":"79.5","value":"79.5","low":"79.5","high":"79.6","ts":"1775041200"},{"volume":"90","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1775044800"},{"volume":"6660","open":"78.8","close":"78.5","value":"78.5","low":"78.5","high":"78.9","ts":"1775048400"},{"volume":"10","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.6","ts":"1775052000"},{"volume":"160","open":"78.1","close":"78.1","value":"78.1","low":"78.1","high":"78.1","ts":"1775055600"},{"volume":"30","open":"78.8","close":"78.8","value":"78.8","low":"78.8","high":"78.8","ts":"1775059200"},{"volume":"10","open":"78.8","close":"78.8","value":"78.8","low":"78.8","high":"78.8","ts":"1775062800"},{"volume":"10","open":"79","close":"79","value":"79","low":"79","high":"79","ts":"1775066400"},{"volume":"10","open":"79.1","close":"79.1","value":"79.1","low":"79.1","high":"79.1","ts":"1775070000"},{"volume":"80","open":"79","close":"78.9","value":"78.9","low":"78.9","high":"79","ts":"1775073600"},{"volume":"50","open":"78.6","close":"78.6","value":"78.6","low":"78.6","high":"78.6","ts":"1775102400"},{"volume":"10","open":"78.7","close":"78.7","value":"78.7","low":"78.7","high":"78.7","ts":"1775106000"},{"volume":"5750","open":"78.6","close":"78.6","value":"78.6","low":"78.2","high":"78.6","ts":"1775109600"},{"volume":"5740","open":"78.4","close":"78.6","value":"78.6","low":"78.3","high":"78.6","ts":"1775113200"},{"volume":"4710","open":"78.4","close":"78.6","value":"78.6","low":"78.4","high":"78.7","ts":"1775116800"},{"volume":"11520","open":"78.7","close":"78.4","value":"78.4","low":"78.3","high":"78.7","ts":"1775120400"},{"volume":"5140","open":"78.4","close":"78.4","value":"78.4","low":"78.3","high":"78.5","ts":"1775124000"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"419320","open":"85.6","close":"84.2","value":"84.2","low":"83.8","high":"86.3","ts":"1772398800"},{"volume":"100090","open":"84.2","close":"83.8","value":"83.8","low":"83.6","high":"85","ts":"1772485200"},{"volume":"97440","open":"84.2","close":"83.7","value":"83.7","low":"83.6","high":"84.7","ts":"1772571600"},{"volume":"150910","open":"84","close":"83.5","value":"83.5","low":"83.1","high":"84.1","ts":"1772658000"},{"volume":"397110","open":"83.7","close":"82","value":"82","low":"81.7","high":"84.4","ts":"1772744400"},{"volume":"212660","open":"82","close":"81.8","value":"81.8","low":"81","high":"82.5","ts":"1773003600"},{"volume":"80650","open":"82.1","close":"81.7","value":"81.7","low":"81.6","high":"82.4","ts":"1773090000"},{"volume":"140760","open":"81.9","close":"81.9","value":"81.9","low":"81.3","high":"82.3","ts":"1773176400"},{"volume":"115410","open":"81.9","close":"82.1","value":"82.1","low":"81.8","high":"82.6","ts":"1773262800"},{"volume":"83430","open":"82.5","close":"81.9","value":"81.9","low":"81.7","high":"82.8","ts":"1773349200"},{"volume":"29300","open":"81.9","close":"82","value":"82","low":"81.7","high":"82.2","ts":"1773435600"},{"volume":"25740","open":"82","close":"82.2","value":"82.2","low":"82","high":"82.5","ts":"1773522000"},{"volume":"103200","open":"82.3","close":"82","value":"82","low":"81.8","high":"82.5","ts":"1773608400"},{"volume":"80050","open":"82.1","close":"82.4","value":"82.4","low":"81.9","high":"82.5","ts":"1773694800"},{"volume":"78350","open":"82.3","close":"82.4","value":"82.4","low":"82.1","high":"82.6","ts":"1773781200"},{"volume":"153900","open":"82.5","close":"81.9","value":"81.9","low":"81.3","high":"82.6","ts":"1773867600"},{"volume":"73010","open":"81.9","close":"81.8","value":"81.8","low":"81.7","high":"82.1","ts":"1773954000"},{"volume":"226920","open":"81.9","close":"80.8","value":"80.8","low":"80.4","high":"82.1","ts":"1774213200"},{"volume":"274120","open":"80.9","close":"81.8","value":"81.8","low":"80.8","high":"82.9","ts":"1774299600"},{"volume":"74590","open":"81.8","close":"81.6","value":"81.6","low":"81.3","high":"82.3","ts":"1774386000"},{"volume":"234450","open":"82","close":"80.4","value":"80.4","low":"80.1","high":"82","ts":"1774472400"},{"volume":"191290","open":"80.4","close":"80","value":"80","low":"79.2","high":"80.5","ts":"1774558800"},{"volume":"39270","open":"80.1","close":"80.3","value":"80.3","low":"79.6","high":"80.5","ts":"1774645200"},{"volume":"25770","open":"80.3","close":"80.1","value":"80.1","low":"79.7","high":"80.6","ts":"1774731600"},{"volume":"137900","open":"80.1","close":"79.6","value":"79.6","low":"79.3","high":"80.4","ts":"1774818000"},{"volume":"81330","open":"80","close":"80","value":"80","low":"79.2","high":"80","ts":"1774904400"},{"volume":"393310","open":"80","close":"78.9","value":"78.9","low":"77.9","high":"80.7","ts":"1774990800"},{"volume":"39600","open":"79.3","close":"78.4","value":"78.4","low":"78.2","high":"79.3","ts":"1775077200"}]},{"range":"year","tabText":"Год","data":[{"volume":"449210","open":"111.6","close":"113.9","value":"113.9","low":"111.4","high":"115.4","ts":"1743541200"},{"volume":"379190","open":"113.8","close":"112.4","value":"112.4","low":"110.3","high":"115.5","ts":"1743627600"},{"volume":"564630","open":"112.4","close":"107","value":"107","low":"106.6","high":"113.8","ts":"1743714000"},{"volume":"66830","open":"106.9","close":"107.3","value":"107.3","low":"105.9","high":"108.1","ts":"1743800400"},{"volume":"174220","open":"107.9","close":"109.1","value":"109.1","low":"107.3","high":"110.8","ts":"1743886800"},{"volume":"1124270","open":"107.7","close":"102.2","value":"102.2","low":"94.9","high":"108.8","ts":"1743973200"},{"volume":"443720","open":"102.9","close":"98.4","value":"98.4","low":"98","high":"105","ts":"1744059600"},{"volume":"932590","open":"98.4","close":"103.2","value":"103.2","low":"95.5","high":"103.2","ts":"1744146000"},{"volume":"459390","open":"103.7","close":"102.5","value":"102.5","low":"100.3","high":"105.3","ts":"1744232400"},{"volume":"348780","open":"102.5","close":"104.1","value":"104.1","low":"102.2","high":"105.1","ts":"1744318800"},{"volume":"193300","open":"105","close":"106.2","value":"106.2","low":"104.6","high":"107","ts":"1744405200"},{"volume":"86080","open":"106.1","close":"107","value":"107","low":"105.1","high":"107","ts":"1744491600"},{"volume":"239970","open":"107.1","close":"103.8","value":"103.8","low":"103.3","high":"108.3","ts":"1744578000"},{"volume":"136790","open":"103.7","close":"105.4","value":"105.4","low":"103.5","high":"105.8","ts":"1744664400"},{"volume":"268200","open":"105.3","close":"106.2","value":"106.2","low":"104.2","high":"107.2","ts":"1744750800"},{"volume":"228410","open":"106.2","close":"107.1","value":"107.1","low":"104.8","high":"107.4","ts":"1744837200"},{"volume":"150290","open":"106.8","close":"105.9","value":"105.9","low":"104.6","high":"106.8","ts":"1744923600"},{"volume":"259130","open":"106.7","close":"107.1","value":"107.1","low":"105.7","high":"109.5","ts":"1745182800"},{"volume":"1170620","open":"107.2","close":"111.1","value":"111.1","low":"107.2","high":"112.5","ts":"1745269200"},{"volume":"450500","open":"111.1","close":"108.9","value":"108.9","low":"107.3","high":"111.1","ts":"1745355600"},{"volume":"1711870","open":"108.9","close":"112.4","value":"112.4","low":"108.9","high":"114.7","ts":"1745442000"},{"volume":"275790","open":"112.8","close":"112.7","value":"112.7","low":"111.8","high":"113.8","ts":"1745528400"},{"volume":"203520","open":"113.4","close":"112.7","value":"112.7","low":"110.4","high":"114.4","ts":"1745614800"},{"volume":"59540","open":"112.1","close":"112.8","value":"112.8","low":"111.8","high":"113.5","ts":"1745701200"},{"volume":"248180","open":"112","close":"111.4","value":"111.4","low":"110.6","high":"112.7","ts":"1745787600"},{"volume":"296450","open":"111","close":"107.7","value":"107.7","low":"106.8","high":"111.3","ts":"1745874000"},{"volume":"607510","open":"107.7","close":"108.3","value":"108.3","low":"106","high":"108.8","ts":"1745960400"},{"volume":"418580","open":"107.6","close":"102.4","value":"102.4","low":"102.2","high":"108.5","ts":"1746133200"},{"volume":"25350","open":"102.4","close":"102.5","value":"102.5","low":"102.3","high":"103.3","ts":"1746219600"},{"volume":"23140","open":"102.4","close":"103.4","value":"103.4","low":"102.4","high":"103.7","ts":"1746306000"},{"volume":"248390","open":"103.3","close":"102.7","value":"102.7","low":"99.5","high":"104.1","ts":"1746392400"},{"volume":"191770","open":"102.7","close":"104","value":"104","low":"102.5","high":"105.2","ts":"1746478800"},{"volume":"114450","open":"104.4","close":"104.2","value":"104.2","low":"104","high":"105.2","ts":"1746565200"},{"volume":"119970","open":"104.2","close":"104.1","value":"104.1","low":"103.4","high":"105.5","ts":"1746651600"},{"volume":"3190","open":"104.6","close":"104.1","value":"104.1","low":"104.1","high":"104.7","ts":"1746824400"},{"volume":"43750","open":"104.4","close":"105.2","value":"105.2","low":"104.3","high":"106.3","ts":"1746910800"},{"volume":"366500","open":"105.8","close":"106.8","value":"106.8","low":"105","high":"110.3","ts":"1746997200"},{"volume":"50520","open":"105.6","close":"105.3","value":"105.3","low":"104.9","high":"105.6","ts":"1747083600"},{"volume":"155250","open":"105.4","close":"104","value":"104","low":"103.2","high":"105.9","ts":"1747170000"},{"volume":"163550","open":"103.8","close":"103.5","value":"103.5","low":"102.6","high":"105.2","ts":"1747256400"},{"volume":"212470","open":"103.9","close":"104.6","value":"104.6","low":"102","high":"104.9","ts":"1747342800"},{"volume":"29030","open":"104.5","close":"105.1","value":"105.1","low":"103.5","high":"105.2","ts":"1747429200"},{"volume":"126090","open":"105","close":"106.1","value":"106.1","low":"104.8","high":"107.6","ts":"1747515600"},{"volume":"187420","open":"106.5","close":"105","value":"105","low":"104.5","high":"106.5","ts":"1747602000"},{"volume":"153520","open":"105.1","close":"103.7","value":"103.7","low":"103.1","high":"105.9","ts":"1747688400"},{"volume":"181680","open":"103.1","close":"102.8","value":"102.8","low":"102.1","high":"104.5","ts":"1747774800"},{"volume":"258960","open":"103","close":"101.6","value":"101.6","low":"101","high":"103.7","ts":"1747861200"},{"volume":"158300","open":"101.9","close":"101.5","value":"101.5","low":"101.1","high":"102.9","ts":"1747947600"},{"volume":"1021750","open":"101.5","close":"97.6","value":"97.6","low":"96.2","high":"101.5","ts":"1748206800"},{"volume":"246100","open":"97.8","close":"97.3","value":"97.3","low":"95.6","high":"98.5","ts":"1748293200"},{"volume":"474780","open":"97.9","close":"100.9","value":"100.9","low":"97.7","high":"103.7","ts":"1748379600"},{"volume":"245090","open":"101","close":"98.7","value":"98.7","low":"98.2","high":"102.3","ts":"1748466000"},{"volume":"272140","open":"98.7","close":"98.8","value":"98.8","low":"98.1","high":"100.6","ts":"1748552400"},{"volume":"19670","open":"99","close":"99.4","value":"99.4","low":"98.9","high":"99.6","ts":"1748638800"},{"volume":"190530","open":"99.1","close":"98","value":"98","low":"96.7","high":"99.1","ts":"1748725200"},{"volume":"261890","open":"98.2","close":"99.3","value":"99.3","low":"97.4","high":"101.4","ts":"1748811600"},{"volume":"189400","open":"99.8","close":"101.1","value":"101.1","low":"99.5","high":"101.2","ts":"1748898000"},{"volume":"300520","open":"101.1","close":"100.6","value":"100.6","low":"100.2","high":"102.3","ts":"1748984400"},{"volume":"607170","open":"101.2","close":"101.8","value":"101.8","low":"100.9","high":"104.2","ts":"1749070800"},{"volume":"404510","open":"101.8","close":"101.3","value":"101.3","low":"100.9","high":"104","ts":"1749157200"},{"volume":"13110","open":"101.2","close":"101.7","value":"101.7","low":"101.1","high":"101.8","ts":"1749243600"},{"volume":"7540","open":"101.7","close":"101.4","value":"101.4","low":"101.4","high":"101.9","ts":"1749330000"},{"volume":"118560","open":"101.6","close":"100.7","value":"100.7","low":"100.5","high":"102.3","ts":"1749416400"},{"volume":"152730","open":"100.7","close":"100.1","value":"100.1","low":"99.5","high":"101.9","ts":"1749502800"},{"volume":"152400","open":"100.4","close":"102.2","value":"102.2","low":"99.7","high":"103.6","ts":"1749589200"},{"volume":"116740","open":"102.2","close":"100.2","value":"100.2","low":"100.1","high":"102.7","ts":"1749762000"},{"volume":"14860","open":"100.1","close":"100.4","value":"100.4","low":"99.9","high":"100.7","ts":"1749848400"},{"volume":"7560","open":"100.1","close":"100.7","value":"100.7","low":"100.1","high":"100.7","ts":"1749934800"},{"volume":"95310","open":"100.8","close":"99.5","value":"99.5","low":"99","high":"100.8","ts":"1750021200"},{"volume":"24990","open":"100.3","close":"100.3","value":"100.3","low":"99.8","high":"100.6","ts":"1750107600"},{"volume":"254600","open":"100.3","close":"100.4","value":"100.4","low":"100","high":"102.8","ts":"1750194000"},{"volume":"267650","open":"100.5","close":"99.9","value":"99.9","low":"99.6","high":"102.6","ts":"1750280400"},{"volume":"110810","open":"100.4","close":"99.4","value":"99.4","low":"98.5","high":"100.8","ts":"1750366800"},{"volume":"330460","open":"99.4","close":"97.4","value":"97.4","low":"95.6","high":"100.1","ts":"1750626000"},{"volume":"182980","open":"97.7","close":"97.5","value":"97.5","low":"97","high":"98.1","ts":"1750712400"},{"volume":"156610","open":"98","close":"97.9","value":"97.9","low":"97.5","high":"98.8","ts":"1750798800"},{"volume":"209200","open":"98","close":"97.7","value":"97.7","low":"97.5","high":"98.9","ts":"1750885200"},{"volume":"152800","open":"97.9","close":"97.6","value":"97.6","low":"97.3","high":"98.1","ts":"1750971600"},{"volume":"26320","open":"98.1","close":"97.8","value":"97.8","low":"97.2","high":"98.1","ts":"1751058000"},{"volume":"23390","open":"97.8","close":"97.6","value":"97.6","low":"97.5","high":"97.9","ts":"1751144400"},{"volume":"38930","open":"97.4","close":"97.5","value":"97.5","low":"97.3","high":"97.8","ts":"1751230800"},{"volume":"476030","open":"97.6","close":"97.2","value":"97.2","low":"96.9","high":"98.9","ts":"1751317200"},{"volume":"309270","open":"97.7","close":"96.9","value":"96.9","low":"96","high":"97.7","ts":"1751403600"},{"volume":"82690","open":"96.4","close":"96","value":"96","low":"95.7","high":"96.5","ts":"1751490000"},{"volume":"1878390","open":"96.2","close":"93.4","value":"93.4","low":"92.2","high":"96.3","ts":"1751576400"},{"volume":"48090","open":"93.4","close":"93.3","value":"93.3","low":"92.7","high":"93.5","ts":"1751662800"},{"volume":"41020","open":"93","close":"93.3","value":"93.3","low":"92.4","high":"93.4","ts":"1751749200"},{"volume":"1224730","open":"92.9","close":"91.5","value":"91.5","low":"90.3","high":"93.3","ts":"1751835600"},{"volume":"591530","open":"91.5","close":"89.9","value":"89.9","low":"88.3","high":"91.8","ts":"1751922000"},{"volume":"579440","open":"90","close":"87.9","value":"87.9","low":"86.9","high":"90.9","ts":"1752008400"},{"volume":"452640","open":"88","close":"88.2","value":"88.2","low":"87.7","high":"89.5","ts":"1752094800"},{"volume":"239290","open":"88.2","close":"86.7","value":"86.7","low":"86.6","high":"88.5","ts":"1752181200"},{"volume":"56270","open":"86.8","close":"86.2","value":"86.2","low":"85.9","high":"86.9","ts":"1752267600"},{"volume":"30890","open":"86.4","close":"86.4","value":"86.4","low":"85.9","high":"86.6","ts":"1752354000"},{"volume":"784980","open":"86.4","close":"88.3","value":"88.3","low":"84.7","high":"91.2","ts":"1752440400"},{"volume":"651500","open":"88.5","close":"88.4","value":"88.4","low":"87.6","high":"90.2","ts":"1752526800"},{"volume":"706910","open":"88.5","close":"90.7","value":"90.7","low":"88.4","high":"91.4","ts":"1752613200"},{"volume":"312410","open":"91.2","close":"88.3","value":"88.3","low":"88.3","high":"91.2","ts":"1752699600"},{"volume":"316990","open":"88.6","close":"90.3","value":"90.3","low":"88.2","high":"90.6","ts":"1752786000"},{"volume":"70530","open":"90.5","close":"91","value":"91","low":"90.4","high":"91.2","ts":"1752872400"},{"volume":"363500","open":"91.2","close":"92.6","value":"92.6","low":"90.8","high":"92.9","ts":"1752958800"},{"volume":"936160","open":"93","close":"91.8","value":"91.8","low":"91.1","high":"94.9","ts":"1753045200"},{"volume":"265470","open":"91.7","close":"92","value":"92","low":"91.5","high":"93","ts":"1753131600"},{"volume":"243380","open":"92.5","close":"92.3","value":"92.3","low":"91.8","high":"93.4","ts":"1753218000"},{"volume":"187760","open":"92.3","close":"91.9","value":"91.9","low":"90.7","high":"92.7","ts":"1753304400"},{"volume":"546330","open":"92.2","close":"90.4","value":"90.4","low":"88.8","high":"92.4","ts":"1753390800"},{"volume":"28550","open":"90.5","close":"89.9","value":"89.9","low":"89.8","high":"90.7","ts":"1753477200"},{"volume":"22290","open":"89.9","close":"90","value":"90","low":"89.5","high":"90.3","ts":"1753563600"},{"volume":"647740","open":"90","close":"89.2","value":"89.2","low":"86.9","high":"91.5","ts":"1753650000"},{"volume":"257180","open":"89.2","close":"88.9","value":"88.9","low":"88.2","high":"90","ts":"1753736400"},{"volume":"13325040","open":"88.8","close":"102.1","value":"102.1","low":"88.1","high":"103.3","ts":"1753822800"},{"volume":"10356450","open":"102.3","close":"96.9","value":"96.9","low":"96.2","high":"103.3","ts":"1753909200"},{"volume":"4105670","open":"97","close":"94.9","value":"94.9","low":"94.1","high":"99.9","ts":"1753995600"},{"volume":"1448580","open":"95.1","close":"93.9","value":"93.9","low":"92.9","high":"95.6","ts":"1754254800"},{"volume":"634830","open":"94.2","close":"94.2","value":"94.2","low":"93","high":"94.5","ts":"1754341200"},{"volume":"1190080","open":"94","close":"94.4","value":"94.4","low":"93","high":"96.4","ts":"1754427600"},{"volume":"1027160","open":"94.9","close":"94","value":"94","low":"93.2","high":"95.8","ts":"1754514000"},{"volume":"540010","open":"94.3","close":"95.2","value":"95.2","low":"93.6","high":"95.5","ts":"1754600400"},{"volume":"216740","open":"93.7","close":"94.1","value":"94.1","low":"93.1","high":"94.3","ts":"1754859600"},{"volume":"826460","open":"94.3","close":"95.7","value":"95.7","low":"93.6","high":"97","ts":"1754946000"},{"volume":"745300","open":"96.1","close":"95.3","value":"95.3","low":"95.1","high":"97.8","ts":"1755032400"},{"volume":"537590","open":"95.4","close":"95.4","value":"95.4","low":"92.9","high":"95.7","ts":"1755118800"},{"volume":"643030","open":"95.4","close":"93.7","value":"93.7","low":"92.3","high":"95.7","ts":"1755205200"},{"volume":"100380","open":"93.8","close":"93.4","value":"93.4","low":"93","high":"93.8","ts":"1755291600"},{"volume":"39020","open":"93.5","close":"93.4","value":"93.4","low":"93.2","high":"93.7","ts":"1755378000"},{"volume":"510240","open":"93.6","close":"94.2","value":"94.2","low":"93.2","high":"95.4","ts":"1755464400"},{"volume":"300430","open":"94.5","close":"94.7","value":"94.7","low":"93.9","high":"94.9","ts":"1755550800"},{"volume":"11930","open":"94.5","close":"94.5","value":"94.5","low":"94.3","high":"94.7","ts":"1755637200"},{"volume":"393120","open":"94.9","close":"92.9","value":"92.9","low":"92.9","high":"94.9","ts":"1755723600"},{"volume":"252840","open":"93.2","close":"93.6","value":"93.6","low":"92.9","high":"94","ts":"1755810000"},{"volume":"18240","open":"93.7","close":"93.6","value":"93.6","low":"93.4","high":"93.9","ts":"1755896400"},{"volume":"21790","open":"93.7","close":"93.6","value":"93.6","low":"93.6","high":"93.9","ts":"1755982800"},{"volume":"121580","open":"94","close":"93","value":"93","low":"93","high":"94.2","ts":"1756069200"},{"volume":"161610","open":"93.7","close":"93.2","value":"93.2","low":"93.1","high":"94","ts":"1756155600"},{"volume":"113840","open":"93.4","close":"93.8","value":"93.8","low":"93.3","high":"93.9","ts":"1756242000"},{"volume":"428660","open":"93.9","close":"93.2","value":"93.2","low":"93.1","high":"95.8","ts":"1756328400"},{"volume":"1024600","open":"93.7","close":"94.7","value":"94.7","low":"92","high":"97","ts":"1756414800"},{"volume":"27420","open":"94.7","close":"94.3","value":"94.3","low":"94","high":"95.3","ts":"1756501200"},{"volume":"58880","open":"93.9","close":"93.8","value":"93.8","low":"93.4","high":"94.1","ts":"1756587600"},{"volume":"360970","open":"93.8","close":"94.4","value":"94.4","low":"93.8","high":"95.4","ts":"1756674000"},{"volume":"271100","open":"94.9","close":"94","value":"94","low":"93.2","high":"94.9","ts":"1756760400"},{"volume":"109190","open":"93.9","close":"94.2","value":"94.2","low":"93.5","high":"94.3","ts":"1756846800"},{"volume":"1073030","open":"94.4","close":"96","value":"96","low":"94","high":"96.9","ts":"1756933200"},{"volume":"114450","open":"96.2","close":"95.8","value":"95.8","low":"95.6","high":"96.3","ts":"1757019600"},{"volume":"74900","open":"95.8","close":"96.2","value":"96.2","low":"95.6","high":"96.8","ts":"1757106000"},{"volume":"40990","open":"96.6","close":"96.4","value":"96.4","low":"96.2","high":"96.7","ts":"1757192400"},{"volume":"673040","open":"96.7","close":"96.3","value":"96.3","low":"95.9","high":"98.2","ts":"1757278800"},{"volume":"252090","open":"96.5","close":"96.5","value":"96.5","low":"95.2","high":"96.5","ts":"1757365200"},{"volume":"467470","open":"96","close":"94.8","value":"94.8","low":"94.5","high":"97.3","ts":"1757451600"},{"volume":"135690","open":"95","close":"95.4","value":"95.4","low":"94.7","high":"95.5","ts":"1757538000"},{"volume":"574710","open":"95.4","close":"91.8","value":"91.8","low":"91.5","high":"95.7","ts":"1757624400"},{"volume":"24420","open":"92.4","close":"91.9","value":"91.9","low":"91.6","high":"92.4","ts":"1757710800"},{"volume":"32210","open":"92","close":"92.2","value":"92.2","low":"91.7","high":"92.2","ts":"1757797200"},{"volume":"223040","open":"92.5","close":"91.4","value":"91.4","low":"90.6","high":"92.5","ts":"1757883600"},{"volume":"153970","open":"91.7","close":"91.2","value":"91.2","low":"90.6","high":"92.1","ts":"1757970000"},{"volume":"13220","open":"90.9","close":"90.9","value":"90.9","low":"90.7","high":"91.1","ts":"1758056400"},{"volume":"138720","open":"91","close":"89.9","value":"89.9","low":"89.3","high":"91.1","ts":"1758142800"},{"volume":"195390","open":"90.1","close":"88.9","value":"88.9","low":"88.3","high":"90.1","ts":"1758229200"},{"volume":"238270","open":"89.3","close":"89.6","value":"89.6","low":"87.6","high":"89.8","ts":"1758488400"},{"volume":"144330","open":"89.9","close":"88.8","value":"88.8","low":"87.7","high":"89.9","ts":"1758574800"},{"volume":"151370","open":"88.8","close":"88.3","value":"88.3","low":"87.7","high":"89","ts":"1758661200"},{"volume":"108730","open":"88.8","close":"87.9","value":"87.9","low":"87.7","high":"88.8","ts":"1758747600"},{"volume":"194770","open":"88.2","close":"87.8","value":"87.8","low":"87.5","high":"88.7","ts":"1758834000"},{"volume":"12420","open":"88.1","close":"88.3","value":"88.3","low":"88","high":"88.5","ts":"1758920400"},{"volume":"81800","open":"89.9","close":"89.9","value":"89.9","low":"89.6","high":"90.3","ts":"1759006800"},{"volume":"568550","open":"90.2","close":"87.1","value":"87.1","low":"86.2","high":"90.4","ts":"1759093200"},{"volume":"199510","open":"87.1","close":"86.1","value":"86.1","low":"85.9","high":"87.3","ts":"1759179600"},{"volume":"195880","open":"86.4","close":"86.1","value":"86.1","low":"85.2","high":"86.7","ts":"1759266000"},{"volume":"143680","open":"86.4","close":"84.6","value":"84.6","low":"84.5","high":"86.4","ts":"1759352400"},{"volume":"209900","open":"85","close":"83.3","value":"83.3","low":"82.7","high":"85.4","ts":"1759438800"},{"volume":"76810","open":"83.4","close":"81.9","value":"81.9","low":"81.5","high":"83.5","ts":"1759525200"},{"volume":"25730","open":"81.7","close":"82.3","value":"82.3","low":"81.6","high":"82.3","ts":"1759611600"},{"volume":"194700","open":"82.6","close":"84.4","value":"84.4","low":"82.3","high":"84.7","ts":"1759698000"},{"volume":"114120","open":"84.8","close":"84.9","value":"84.9","low":"84.3","high":"85.3","ts":"1759784400"},{"volume":"393400","open":"85.1","close":"82.3","value":"82.3","low":"81.3","high":"85.5","ts":"1759870800"},{"volume":"390560","open":"82.9","close":"82.8","value":"82.8","low":"80.5","high":"84.3","ts":"1759957200"},{"volume":"111630","open":"83.3","close":"82.3","value":"82.3","low":"81.8","high":"83.3","ts":"1760043600"},{"volume":"19010","open":"82","close":"81.7","value":"81.7","low":"81.4","high":"82","ts":"1760130000"},{"volume":"17230","open":"82","close":"82","value":"82","low":"81.5","high":"82","ts":"1760216400"},{"volume":"132600","open":"82.2","close":"81.9","value":"81.9","low":"81.4","high":"82.7","ts":"1760302800"},{"volume":"241680","open":"81.9","close":"80.6","value":"80.6","low":"80","high":"82","ts":"1760389200"},{"volume":"232650","open":"80.6","close":"79.5","value":"79.5","low":"79.2","high":"81.1","ts":"1760475600"},{"volume":"629390","open":"79.8","close":"83.2","value":"83.2","low":"79.7","high":"84.2","ts":"1760562000"},{"volume":"264380","open":"83.3","close":"81.9","value":"81.9","low":"81.7","high":"83.5","ts":"1760648400"},{"volume":"210590","open":"82.2","close":"84.2","value":"84.2","low":"82","high":"84.2","ts":"1760734800"},{"volume":"93280","open":"84.2","close":"84.2","value":"84.2","low":"83.9","high":"84.2","ts":"1760821200"},{"volume":"305330","open":"84.8","close":"84.5","value":"84.5","low":"83.7","high":"85.2","ts":"1760907600"},{"volume":"406600","open":"84.8","close":"82.4","value":"82.4","low":"81.7","high":"84.9","ts":"1760994000"},{"volume":"400080","open":"82.4","close":"82.9","value":"82.9","low":"81.5","high":"84.1","ts":"1761080400"},{"volume":"242160","open":"81.6","close":"82.2","value":"82.2","low":"80.6","high":"82.4","ts":"1761166800"},{"volume":"137880","open":"82.5","close":"81.7","value":"81.7","low":"81","high":"82.7","ts":"1761253200"},{"volume":"172401","open":"81.7","close":"79.9","value":"79.9","low":"79.5","high":"81.9","ts":"1761512400"},{"volume":"302710","open":"80.4","close":"80.4","value":"80.4","low":"79.6","high":"81","ts":"1761598800"},{"volume":"140840","open":"80.3","close":"80.6","value":"80.6","low":"80.1","high":"81.2","ts":"1761685200"},{"volume":"120140","open":"80.6","close":"81.4","value":"81.4","low":"80.3","high":"81.6","ts":"1761771600"},{"volume":"97760","open":"81.4","close":"80.5","value":"80.5","low":"80","high":"81.6","ts":"1761858000"},{"volume":"108340","open":"80.5","close":"80.5","value":"80.5","low":"80.1","high":"80.7","ts":"1761944400"},{"volume":"128050","open":"80.6","close":"81.1","value":"81.1","low":"80.5","high":"82.4","ts":"1762117200"},{"volume":"259270","open":"81.3","close":"81.3","value":"81.3","low":"80.6","high":"83.1","ts":"1762290000"},{"volume":"120660","open":"81.7","close":"81","value":"81","low":"80.1","high":"81.7","ts":"1762376400"},{"volume":"117440","open":"81","close":"81.2","value":"81.2","low":"80.7","high":"81.3","ts":"1762462800"},{"volume":"14240","open":"81.3","close":"81.3","value":"81.3","low":"81","high":"81.6","ts":"1762549200"},{"volume":"10690","open":"81.3","close":"81.4","value":"81.4","low":"81.1","high":"81.5","ts":"1762635600"},{"volume":"223570","open":"81.1","close":"81.2","value":"81.2","low":"81.1","high":"82","ts":"1762722000"},{"volume":"126070","open":"81.3","close":"81.6","value":"81.6","low":"80.8","high":"81.8","ts":"1762808400"},{"volume":"217100","open":"81.5","close":"81.2","value":"81.2","low":"81","high":"82.2","ts":"1762894800"},{"volume":"158260","open":"81.2","close":"81.2","value":"81.2","low":"80.8","high":"81.7","ts":"1762981200"},{"volume":"432600","open":"81.5","close":"83.2","value":"83.2","low":"80.7","high":"83.9","ts":"1763067600"},{"volume":"143490","open":"83.1","close":"83.8","value":"83.8","low":"82.7","high":"84.5","ts":"1763154000"},{"volume":"102790","open":"83.9","close":"84","value":"84","low":"83.3","high":"84.2","ts":"1763240400"},{"volume":"532150","open":"84","close":"80.7","value":"80.7","low":"80.3","high":"84.2","ts":"1763326800"},{"volume":"313040","open":"81","close":"80.7","value":"80.7","low":"80.5","high":"81.8","ts":"1763413200"},{"volume":"1080980","open":"80.8","close":"82.6","value":"82.6","low":"80.8","high":"84.7","ts":"1763499600"},{"volume":"768230","open":"82.5","close":"82.6","value":"82.6","low":"81","high":"83.5","ts":"1763586000"},{"volume":"176020","open":"82.8","close":"82.3","value":"82.3","low":"81.9","high":"83.2","ts":"1763672400"},{"volume":"203700","open":"82.2","close":"82.2","value":"82.2","low":"81.9","high":"83.4","ts":"1763931600"},{"volume":"325290","open":"84.8","close":"85.3","value":"85.3","low":"84.6","high":"86.8","ts":"1764018000"},{"volume":"149390","open":"85.7","close":"84.9","value":"84.9","low":"84.6","high":"85.7","ts":"1764104400"},{"volume":"281560","open":"85.3","close":"84","value":"84","low":"83","high":"85.3","ts":"1764190800"},{"volume":"248560","open":"84","close":"84.6","value":"84.6","low":"83.9","high":"85","ts":"1764277200"},{"volume":"8410","open":"84.7","close":"84.7","value":"84.7","low":"84.6","high":"84.9","ts":"1764363600"},{"volume":"12070","open":"84.7","close":"84.7","value":"84.7","low":"84.6","high":"84.9","ts":"1764450000"},{"volume":"378620","open":"84.7","close":"86.1","value":"86.1","low":"84.4","high":"87.4","ts":"1764536400"},{"volume":"228200","open":"86.4","close":"86","value":"86","low":"85.8","high":"86.9","ts":"1764622800"},{"volume":"162070","open":"86.1","close":"85.4","value":"85.4","low":"84.9","high":"86.1","ts":"1764709200"},{"volume":"359170","open":"85.7","close":"86.4","value":"86.4","low":"85.4","high":"87.5","ts":"1764795600"},{"volume":"458630","open":"86.5","close":"86.4","value":"86.4","low":"84.3","high":"86.8","ts":"1764882000"},{"volume":"443600","open":"86.3","close":"85.2","value":"85.2","low":"84.6","high":"86.7","ts":"1765141200"},{"volume":"121050","open":"84.8","close":"85.2","value":"85.2","low":"84.8","high":"85.4","ts":"1765227600"},{"volume":"162640","open":"85.2","close":"84.7","value":"84.7","low":"84.5","high":"85.5","ts":"1765314000"},{"volume":"276750","open":"84.6","close":"85.1","value":"85.1","low":"84.5","high":"85.9","ts":"1765400400"},{"volume":"210990","open":"85.1","close":"83.6","value":"83.6","low":"83.4","high":"85.3","ts":"1765486800"},{"volume":"18100","open":"83.5","close":"84.3","value":"84.3","low":"83.5","high":"84.4","ts":"1765573200"},{"volume":"11130","open":"84.4","close":"84","value":"84","low":"84","high":"84.4","ts":"1765659600"},{"volume":"102540","open":"84.1","close":"84.1","value":"84.1","low":"84","high":"84.4","ts":"1765746000"},{"volume":"225140","open":"84.2","close":"85.1","value":"85.1","low":"84.1","high":"86","ts":"1765832400"},{"volume":"131230","open":"84.7","close":"84.9","value":"84.9","low":"84.2","high":"85.5","ts":"1765918800"},{"volume":"1810","open":"84.7","close":"84.8","value":"84.8","low":"84.7","high":"84.9","ts":"1766005200"},{"volume":"970350","open":"84.9","close":"86.2","value":"86.2","low":"84.6","high":"87.6","ts":"1766091600"},{"volume":"15710","open":"86.1","close":"86.1","value":"86.1","low":"86.1","high":"86.5","ts":"1766178000"},{"volume":"10560","open":"86.2","close":"86.2","value":"86.2","low":"86","high":"86.3","ts":"1766264400"},{"volume":"68770","open":"85.5","close":"85.8","value":"85.8","low":"85.2","high":"86.3","ts":"1766350800"},{"volume":"158400","open":"85.9","close":"84.7","value":"84.7","low":"84.7","high":"86.3","ts":"1766437200"},{"volume":"225830","open":"85.2","close":"84.6","value":"84.6","low":"83.8","high":"86","ts":"1766523600"},{"volume":"131430","open":"84.6","close":"84.2","value":"84.2","low":"84.1","high":"84.9","ts":"1766610000"},{"volume":"177680","open":"84.2","close":"84.7","value":"84.7","low":"84","high":"85.2","ts":"1766696400"},{"volume":"42540","open":"84.9","close":"85","value":"85","low":"84.8","high":"85.3","ts":"1766782800"},{"volume":"136460","open":"85","close":"86.1","value":"86.1","low":"84.7","high":"86.4","ts":"1766869200"},{"volume":"534160","open":"86","close":"84.9","value":"84.9","low":"84.1","high":"87.4","ts":"1766955600"},{"volume":"198310","open":"85.5","close":"84.6","value":"84.6","low":"84.1","high":"85.5","ts":"1767042000"},{"volume":"194930","open":"83.8","close":"84","value":"84","low":"82.2","high":"84.5","ts":"1767560400"},{"volume":"49680","open":"84","close":"84.4","value":"84.4","low":"84","high":"84.8","ts":"1767646800"},{"volume":"52920","open":"84","close":"83.8","value":"83.8","low":"83.2","high":"84.1","ts":"1767819600"},{"volume":"32320","open":"83.8","close":"83.9","value":"83.9","low":"83.7","high":"84.2","ts":"1767906000"},{"volume":"102450","open":"84.1","close":"83.9","value":"83.9","low":"83.7","high":"84.5","ts":"1768165200"},{"volume":"114290","open":"84.1","close":"83.7","value":"83.7","low":"83.3","high":"84.4","ts":"1768251600"},{"volume":"333120","open":"83.8","close":"83","value":"83","low":"81.6","high":"84.1","ts":"1768338000"},{"volume":"66850","open":"83","close":"83","value":"83","low":"82.3","high":"83.3","ts":"1768424400"},{"volume":"124270","open":"83.1","close":"83.6","value":"83.6","low":"83","high":"84","ts":"1768510800"},{"volume":"21050","open":"83.9","close":"83.6","value":"83.6","low":"83.3","high":"84","ts":"1768597200"},{"volume":"16270","open":"83.7","close":"84","value":"84","low":"83.5","high":"84","ts":"1768683600"},{"volume":"162900","open":"83.8","close":"84.2","value":"84.2","low":"83.8","high":"84.9","ts":"1768770000"},{"volume":"1254490","open":"84.8","close":"87","value":"87","low":"84.3","high":"88.8","ts":"1768856400"},{"volume":"564000","open":"87","close":"86","value":"86","low":"85.3","high":"87.4","ts":"1768942800"},{"volume":"316590","open":"86","close":"85.8","value":"85.8","low":"85.1","high":"86.6","ts":"1769029200"},{"volume":"137060","open":"85.8","close":"85.8","value":"85.8","low":"85.5","high":"86","ts":"1769115600"},{"volume":"60420","open":"85.8","close":"85.6","value":"85.6","low":"85.4","high":"85.9","ts":"1769202000"},{"volume":"25740","open":"85.6","close":"85.7","value":"85.7","low":"85.5","high":"85.9","ts":"1769288400"},{"volume":"138530","open":"85.8","close":"85.4","value":"85.4","low":"85","high":"86","ts":"1769374800"},{"volume":"254040","open":"86","close":"86.6","value":"86.6","low":"85.8","high":"87.3","ts":"1769461200"},{"volume":"149540","open":"86.6","close":"86.5","value":"86.5","low":"86.3","high":"86.9","ts":"1769547600"},{"volume":"783410","open":"86.4","close":"85.5","value":"85.5","low":"84.4","high":"87.6","ts":"1769634000"},{"volume":"267180","open":"85.8","close":"86","value":"86","low":"84.6","high":"86","ts":"1769720400"},{"volume":"112180","open":"86","close":"86.7","value":"86.7","low":"86","high":"86.8","ts":"1769806800"},{"volume":"485790","open":"86.7","close":"88.4","value":"88.4","low":"86.4","high":"88.4","ts":"1769893200"},{"volume":"839750","open":"88.9","close":"87.5","value":"87.5","low":"85.5","high":"89.1","ts":"1769979600"},{"volume":"4943090","open":"88","close":"91.6","value":"91.6","low":"87.5","high":"94","ts":"1770066000"},{"volume":"1554460","open":"91.6","close":"90.2","value":"90.2","low":"89.2","high":"93.6","ts":"1770152400"},{"volume":"844510","open":"90.4","close":"89.2","value":"89.2","low":"87.5","high":"91.1","ts":"1770238800"},{"volume":"788570","open":"89.2","close":"86.9","value":"86.9","low":"86.5","high":"89.6","ts":"1770325200"},{"volume":"107260","open":"86.8","close":"86.9","value":"86.9","low":"86.7","high":"87.4","ts":"1770411600"},{"volume":"103170","open":"86.9","close":"86.5","value":"86.5","low":"86.2","high":"87","ts":"1770498000"},{"volume":"473250","open":"86.7","close":"86.4","value":"86.4","low":"85.7","high":"87.2","ts":"1770584400"},{"volume":"748990","open":"86.5","close":"87.9","value":"87.9","low":"86.4","high":"88.6","ts":"1770670800"},{"volume":"342990","open":"88.1","close":"87.2","value":"87.2","low":"87.1","high":"88.5","ts":"1770757200"},{"volume":"213230","open":"87.1","close":"87.1","value":"87.1","low":"86.7","high":"87.7","ts":"1770843600"},{"volume":"225260","open":"87.1","close":"87","value":"87","low":"86.4","high":"87.6","ts":"1770930000"},{"volume":"856600","open":"87.5","close":"87.1","value":"87.1","low":"86.9","high":"90.8","ts":"1771189200"},{"volume":"204760","open":"87.5","close":"87.5","value":"87.5","low":"87.2","high":"88","ts":"1771275600"},{"volume":"169100","open":"87.7","close":"87.4","value":"87.4","low":"87","high":"88.6","ts":"1771362000"},{"volume":"178870","open":"87.5","close":"87.2","value":"87.2","low":"87","high":"87.8","ts":"1771448400"},{"volume":"200850","open":"87.7","close":"87","value":"87","low":"86.7","high":"87.7","ts":"1771534800"},{"volume":"13510","open":"87.1","close":"87","value":"87","low":"86.8","high":"87.1","ts":"1771621200"},{"volume":"19830","open":"87","close":"87.1","value":"87.1","low":"86.9","high":"87.3","ts":"1771707600"},{"volume":"35960","open":"87.1","close":"87.2","value":"87.2","low":"86.9","high":"87.3","ts":"1771794000"},{"volume":"169270","open":"87.3","close":"86.3","value":"86.3","low":"86.3","high":"87.8","ts":"1771880400"},{"volume":"138220","open":"86.7","close":"86.6","value":"86.6","low":"86.1","high":"86.8","ts":"1771966800"},{"volume":"126410","open":"86.8","close":"86.2","value":"86.2","low":"86","high":"86.9","ts":"1772053200"},{"volume":"200840","open":"86.5","close":"86.2","value":"86.2","low":"85.7","high":"86.8","ts":"1772139600"},{"volume":"87910","open":"86.2","close":"85.6","value":"85.6","low":"85.1","high":"86.3","ts":"1772226000"},{"volume":"92910","open":"85.5","close":"85.3","value":"85.3","low":"85","high":"85.8","ts":"1772312400"},{"volume":"419320","open":"85.6","close":"84.2","value":"84.2","low":"83.8","high":"86.3","ts":"1772398800"},{"volume":"100090","open":"84.2","close":"83.8","value":"83.8","low":"83.6","high":"85","ts":"1772485200"},{"volume":"97440","open":"84.2","close":"83.7","value":"83.7","low":"83.6","high":"84.7","ts":"1772571600"},{"volume":"150910","open":"84","close":"83.5","value":"83.5","low":"83.1","high":"84.1","ts":"1772658000"},{"volume":"397110","open":"83.7","close":"82","value":"82","low":"81.7","high":"84.4","ts":"1772744400"},{"volume":"212660","open":"82","close":"81.8","value":"81.8","low":"81","high":"82.5","ts":"1773003600"},{"volume":"80650","open":"82.1","close":"81.7","value":"81.7","low":"81.6","high":"82.4","ts":"1773090000"},{"volume":"140760","open":"81.9","close":"81.9","value":"81.9","low":"81.3","high":"82.3","ts":"1773176400"},{"volume":"115410","open":"81.9","close":"82.1","value":"82.1","low":"81.8","high":"82.6","ts":"1773262800"},{"volume":"83430","open":"82.5","close":"81.9","value":"81.9","low":"81.7","high":"82.8","ts":"1773349200"},{"volume":"29300","open":"81.9","close":"82","value":"82","low":"81.7","high":"82.2","ts":"1773435600"},{"volume":"25740","open":"82","close":"82.2","value":"82.2","low":"82","high":"82.5","ts":"1773522000"},{"volume":"103200","open":"82.3","close":"82","value":"82","low":"81.8","high":"82.5","ts":"1773608400"},{"volume":"80050","open":"82.1","close":"82.4","value":"82.4","low":"81.9","high":"82.5","ts":"1773694800"},{"volume":"78350","open":"82.3","close":"82.4","value":"82.4","low":"82.1","high":"82.6","ts":"1773781200"},{"volume":"153900","open":"82.5","close":"81.9","value":"81.9","low":"81.3","high":"82.6","ts":"1773867600"},{"volume":"73010","open":"81.9","close":"81.8","value":"81.8","low":"81.7","high":"82.1","ts":"1773954000"},{"volume":"226920","open":"81.9","close":"80.8","value":"80.8","low":"80.4","high":"82.1","ts":"1774213200"},{"volume":"274120","open":"80.9","close":"81.8","value":"81.8","low":"80.8","high":"82.9","ts":"1774299600"},{"volume":"74590","open":"81.8","close":"81.6","value":"81.6","low":"81.3","high":"82.3","ts":"1774386000"},{"volume":"234450","open":"82","close":"80.4","value":"80.4","low":"80.1","high":"82","ts":"1774472400"},{"volume":"191290","open":"80.4","close":"80","value":"80","low":"79.2","high":"80.5","ts":"1774558800"},{"volume":"39270","open":"80.1","close":"80.3","value":"80.3","low":"79.6","high":"80.5","ts":"1774645200"},{"volume":"25770","open":"80.3","close":"80.1","value":"80.1","low":"79.7","high":"80.6","ts":"1774731600"},{"volume":"137900","open":"80.1","close":"79.6","value":"79.6","low":"79.3","high":"80.4","ts":"1774818000"},{"volume":"81330","open":"80","close":"80","value":"80","low":"79.2","high":"80","ts":"1774904400"},{"volume":"393310","open":"80","close":"78.9","value":"78.9","low":"77.9","high":"80.7","ts":"1774990800"},{"volume":"39600","open":"79.3","close":"78.4","value":"78.4","low":"78.2","high":"79.3","ts":"1775077200"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"44.58","ts":"1341187200"},{"value":"41.93","ts":"1344200400"},{"value":"39.23","ts":"1346706000"},{"value":"40.7","ts":"1349211600"},{"value":"38.63","ts":"1352246400"},{"value":"36.46","ts":"1354482000"},{"value":"37.9","ts":"1357678800"},{"value":"38","ts":"1359849600"},{"value":"40.08","ts":"1362355200"},{"value":"38","ts":"1364947200"},{"value":"34.44","ts":"1367712000"},{"value":"29","ts":"1370304000"},{"value":"42.8","ts":"1372626000"},{"value":"41.82","ts":"1375574400"},{"value":"53.5","ts":"1378080000"},{"value":"61.69","ts":"1380585600"},{"value":"53.18","ts":"1383685200"},{"value":"46.36","ts":"1385856000"},{"value":"50.28","ts":"1388880000"},{"value":"47.4","ts":"1391472000"},{"value":"40.19","ts":"1393977600"},{"value":"37.16","ts":"1396299600"},{"value":"36.47","ts":"1399334400"},{"value":"37.13","ts":"1401656400"},{"value":"36.52","ts":"1404777600"},{"value":"32.5","ts":"1407283200"},{"value":"34.32","ts":"1409518800"},{"value":"32.7","ts":"1412467200"},{"value":"28.7","ts":"1415059200"},{"value":"30.2","ts":"1417564800"},{"value":"28.55","ts":"1420588800"},{"value":"30.8","ts":"1422824400"},{"value":"41.95","ts":"1425416400"},{"value":"36.35","ts":"1428451200"},{"value":"38.1","ts":"1430859600"},{"value":"38.2","ts":"1433116800"},{"value":"37.75","ts":"1435708800"},{"value":"36.3","ts":"1438722000"},{"value":"35.05","ts":"1441670400"},{"value":"33.85","ts":"1444176000"},{"value":"34.7","ts":"1446411600"},{"value":"34.85","ts":"1449003600"},{"value":"36.1","ts":"1451854800"},{"value":"35.15","ts":"1454976000"},{"value":"35","ts":"1457568000"},{"value":"35","ts":"1459803600"},{"value":"36.8","ts":"1462482000"},{"value":"35.35","ts":"1464739200"},{"value":"35.35","ts":"1467504000"},{"value":"34.6","ts":"1470009600"},{"value":"36.2","ts":"1473022800"},{"value":"44.15","ts":"1475528400"},{"value":"44.05","ts":"1478034000"},{"value":"52.45","ts":"1481068800"},{"value":"49.45","ts":"1483390800"},{"value":"53","ts":"1485896400"},{"value":"56.8","ts":"1489017600"},{"value":"58.7","ts":"1491253200"},{"value":"57.1","ts":"1493845200"},{"value":"52.75","ts":"1496696400"},{"value":"50.55","ts":"1498953600"},{"value":"52.75","ts":"1502236800"},{"value":"52.9","ts":"1504472400"},{"value":"52.9","ts":"1506978000"},{"value":"57.65","ts":"1509483600"},{"value":"52.55","ts":"1512518400"},{"value":"52.75","ts":"1514926800"},{"value":"50.3","ts":"1517961600"},{"value":"53","ts":"1520283600"},{"value":"52.85","ts":"1522540800"},{"value":"53.1","ts":"1525381200"},{"value":"52.8","ts":"1528059600"},{"value":"55","ts":"1530651600"},{"value":"63.8","ts":"1533686400"},{"value":"63.4","ts":"1536019200"},{"value":"63.7","ts":"1538352000"},{"value":"58.3","ts":"1541538000"},{"value":"54.9","ts":"1543870800"},{"value":"56.1","ts":"1546894800"},{"value":"60.6","ts":"1549227600"},{"value":"56.2","ts":"1551830400"},{"value":"55.3","ts":"1554249600"},{"value":"55.3","ts":"1557090000"},{"value":"54.9","ts":"1559433600"},{"value":"59.1","ts":"1562025600"},{"value":"56.2","ts":"1565038800"},{"value":"58.5","ts":"1567544400"},{"value":"58.3","ts":"1570050000"},{"value":"57","ts":"1573084800"},{"value":"57.5","ts":"1575320400"},{"value":"73","ts":"1578258000"},{"value":"66.5","ts":"1580850000"},{"value":"66.1","ts":"1583107200"},{"value":"54.4","ts":"1586120400"},{"value":"55.6","ts":"1588712400"},{"value":"60","ts":"1591304400"},{"value":"56.8","ts":"1594242000"},{"value":"65.7","ts":"1596747600"},{"value":"61.6","ts":"1599512400"},{"value":"59.3","ts":"1602018000"},{"value":"60.8","ts":"1604610000"},{"value":"65.6","ts":"1607288400"},{"value":"65.1","ts":"1610053200"},{"value":"63.6","ts":"1612731600"},{"value":"64.5","ts":"1615323600"},{"value":"67.1","ts":"1617829200"},{"value":"70","ts":"1620594000"},{"value":"76","ts":"1623099600"},{"value":"72.4","ts":"1625432400"},{"value":"72.6","ts":"1627851600"},{"value":"113.5","ts":"1630616400"},{"value":"102.7","ts":"1633035600"},{"value":"118.9","ts":"1635800400"},{"value":"101.1","ts":"1638738000"},{"value":"110.8","ts":"1641157200"},{"value":"105.4","ts":"1643662800"},{"value":"101.5","ts":"1648414800"},{"value":"105.9","ts":"1648760400"},{"value":"102.7","ts":"1651611600"},{"value":"98.3","ts":"1654203600"},{"value":"91.9","ts":"1656882000"},{"value":"94.8","ts":"1659301200"},{"value":"90.4","ts":"1662066000"},{"value":"79","ts":"1664830800"},{"value":"88.5","ts":"1667260800"},{"value":"84.5","ts":"1670198400"},{"value":"84.9","ts":"1672704000"},{"value":"107.3","ts":"1675641600"},{"value":"110.2","ts":"1678060800"},{"value":"147.5","ts":"1680555600"},{"volume":"152","open":"152","close":"152","value":"152","low":"152","high":"152","ts":"1682974800"},{"volume":"182","open":"182","close":"182","value":"182","low":"182","high":"182","ts":"1685912400"},{"volume":"20","open":"209.5","close":"209.5","value":"209.5","low":"209.5","high":"209.5","ts":"1688331600"},{"volume":"200","open":"231.9","close":"231.9","value":"231.9","low":"231.9","high":"231.9","ts":"1691096400"},{"volume":"280","open":"249.9","close":"249.9","value":"249.9","low":"249.9","high":"249.9","ts":"1693515600"},{"volume":"30","open":"242.3","close":"242.3","value":"242.3","low":"242.3","high":"242.3","ts":"1696280400"},{"volume":"10","open":"237.6","close":"237.6","value":"237.6","low":"237.6","high":"237.6","ts":"1699218000"},{"volume":"510","open":"193.8","close":"193.8","value":"193.8","low":"193.8","high":"193.8","ts":"1701637200"},{"volume":"20","open":"197.5","close":"197.5","value":"197.5","low":"197.5","high":"197.5","ts":"1704229200"},{"volume":"1690","open":"195.6","close":"195.6","value":"195.6","low":"195.6","high":"195.6","ts":"1707080400"},{"volume":"10","open":"188.8","close":"188.8","value":"188.8","low":"188.8","high":"188.8","ts":"1709240400"},{"volume":"30","open":"182.9","close":"182.8","value":"182.8","low":"182.8","high":"182.9","ts":"1712005200"},{"volume":"150","open":"184.4","close":"184.4","value":"184.4","low":"184.4","high":"184.4","ts":"1714942800"},{"volume":"750","open":"144.2","close":"144.2","value":"144.2","low":"144.2","high":"144.3","ts":"1717362000"},{"volume":"480","open":"151.9","close":"151.8","value":"151.8","low":"151.8","high":"151.9","ts":"1719781200"},{"volume":"110","open":"134.9","close":"134.9","value":"134.9","low":"134.9","high":"134.9","ts":"1722546000"},{"volume":"320","open":"105.1","close":"104.8","value":"104.8","low":"104.8","high":"105.2","ts":"1725310800"},{"volume":"640","open":"128","close":"128","value":"128","low":"128","high":"128","ts":"1727730000"},{"volume":"190","open":"111.8","close":"111.7","value":"111.7","low":"111.7","high":"111.9","ts":"1730494800"},{"volume":"361280","open":"106.5","close":"101.7","value":"101.7","low":"101.1","high":"107","ts":"1733173200"},{"volume":"768070","open":"115.1","close":"113.2","value":"113.2","low":"112.5","high":"120","ts":"1735851600"},{"volume":"158680","open":"126","close":"123.5","value":"123.5","low":"123.2","high":"126.7","ts":"1738616400"},{"volume":"724760","open":"126.2","close":"127.8","value":"127.8","low":"126.1","high":"129.1","ts":"1741035600"},{"volume":"1274900","open":"114.1","close":"111.6","value":"111.6","low":"110.8","high":"120.6","ts":"1743454800"},{"volume":"418580","open":"107.6","close":"102.4","value":"102.4","low":"102.2","high":"108.5","ts":"1746133200"},{"volume":"190530","open":"99.1","close":"98","value":"98","low":"96.7","high":"99.1","ts":"1748725200"},{"volume":"476030","open":"97.6","close":"97.2","value":"97.2","low":"96.9","high":"98.9","ts":"1751317200"},{"volume":"4105670","open":"97","close":"94.9","value":"94.9","low":"94.1","high":"99.9","ts":"1753995600"},{"volume":"360970","open":"93.8","close":"94.4","value":"94.4","low":"93.8","high":"95.4","ts":"1756674000"},{"volume":"195880","open":"86.4","close":"86.1","value":"86.1","low":"85.2","high":"86.7","ts":"1759266000"},{"volume":"108340","open":"80.5","close":"80.5","value":"80.5","low":"80.1","high":"80.7","ts":"1761944400"},{"volume":"378620","open":"84.7","close":"86.1","value":"86.1","low":"84.4","high":"87.4","ts":"1764536400"},{"volume":"194930","open":"83.8","close":"84","value":"84","low":"82.2","high":"84.5","ts":"1767560400"},{"volume":"485790","open":"86.7","close":"88.4","value":"88.4","low":"86.4","high":"88.4","ts":"1769893200"},{"volume":"92910","open":"85.5","close":"85.3","value":"85.3","low":"85","high":"85.8","ts":"1772312400"},{"volume":"393310","open":"80","close":"78.9","value":"78.9","low":"77.9","high":"80.7","ts":"1774990800"}]}],"initialActiveTab":"month","assetName":"КАМАЗ","ticker":"KMAZ","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 257,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4286,4277.5,4267,4263,4241,4244,4243.5,4249,4245.5,4247.5,4234,4275,4281,4290,4286,4238,4237,4265.5,4264,4274,4262.5,4257.5],"halfYearValue":[4084,4084,3792,3792,4043,4043,4105.5,4105.5,4105.5,4347,4347,4480.5,4480.5,4749.5,4749.5,4749.5,4790.5,4790.5,4503.5,4503.5,4257.5,4257.5],"allTimeValue":[4148.5,4091,4014,4567.5,4119.5,3991,4165,4072,4060,4247,4342,4299.5,4084,3792,4043,4105.5,4347,4480.5,4749.5,4790.5,4503.5,4257.5],"monthValue":[4658,4557.5,4552,4526.5,4637,4578.5,4507,4503.5,4511,4487,4514,4494.5,4460,4295,4301,4340,4231.5,4250,4244.5,4275,4275.5,4257.5],"yearValue":[4409,4252.5,3993.5,3917,3997.5,4169,4242,4159,4506,4290,4108.5,3798,3914,3995,4182,4371.5,4491,4737,4531,4811.5,4487,4257.5],"dayValue":[4272.5,4254,4261.5,4254.5,4257.5,4252.5,4263.5,4268.5,4271,4269.5,4274,4279,4274.5,4264.5,4271.5,4256,4263,4248,4260,4266.5,4265,4257.5],"quarterValue":[4347,4347,4347,4480.5,4480.5,4480.5,4480.5,4749.5,4749.5,4749.5,4749.5,4790.5,4790.5,4790.5,4790.5,4503.5,4503.5,4503.5,4503.5,4257.5,4257.5,4257.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−18 ₽","relativeDelta":"−0,42%","direction":"negative"},"weekDelta":{"absoluteDelta":"−28,50 ₽","relativeDelta":"−0,66%","direction":"negative"},"monthDelta":{"absoluteDelta":"−400,50 ₽","relativeDelta":"−8,6%","direction":"negative"},"yearDelta":{"absoluteDelta":"−151,50 ₽","relativeDelta":"−3,44%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"109 ₽","relativeDelta":"2,63%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"134,23 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[136.26,137.5,136.79,137.67,135.85,137.1,136.72,137.02,137.27,137.8,137.45,137,136.41,135.69,135.37,134.38,133.27,133.92,134.26,134.83,135.22,134.23],"halfYearValue":[125.44,125.44,125.44,125.44,118,118,118,118,118,118,118,128.27,128.27,128.27,128.27,128.27,128.27,128.27,134.23,134.23,134.23,134.23],"allTimeValue":[275.36,327.32,164.83,172.31,185.21,124.22,130.29,150.43,118.2,152.49,182.52,359.05,246,168.43,158.84,119.75,137.71,120.32,125.44,118,128.27,134.23],"monthValue":[130.26,128.49,128.49,132.17,130.22,130.27,130.32,129.38,129.82,128.28,127.64,129.76,130.74,131.67,134.28,136.4,137.49,137.09,138.03,136.49,134.95,134.23],"yearValue":[139.23,134.77,137.71,131.13,123.5,127.48,122.3,122.69,139.5,132.18,122.77,119.17,120.9,119.34,127.7,129.12,123.72,126.6,125.33,126.6,130.21,134.23],"dayValue":[134.38,134.81,134.44,133.96,133.88,134.34,134.45,134.4,134.21,134.54,134.9,134.93,134.88,135.56,135.25,135,135.28,134.96,134.57,134.34,134.12,134.23],"quarterValue":[118,118,118,118,118,118,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,128.27,134.23,134.23,134.23,134.23,134.23,134.23]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,72 ₽","relativeDelta":"−0,53%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2,03 ₽","relativeDelta":"−1,49%","direction":"negative"},"monthDelta":{"absoluteDelta":"3,97 ₽","relativeDelta":"3,05%","direction":"positive"},"yearDelta":{"absoluteDelta":"−5 ₽","relativeDelta":"−3,59%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−141,13 ₽","relativeDelta":"−51,25%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 235,4 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3324.4,3317,3304,3295.4,3265.2,3246.6,3219.2,3222.2,3223.4,3230.2,3235.6,3220.6,3224.6,3226,3274,3224.6,3229.6,3252.2,3229.2,3243.8,3237,3235.4],"halfYearValue":[3336.4,3336.4,3021.2,3021.2,3021.2,3021.2,2962.6,2962.6,2962.6,3239.2,3239.2,3239.2,3239.2,3334.6,3334.6,3334.6,3480,3480,3480,3480,3235.4,3235.4],"allTimeValue":[1200,1821,6565,4475,2700,2720,3434,3434.5,3086,2585,3364.4,3147.8,3059,3235.6,3239.2,3336.4,3021.2,2962.6,3239.2,3334.6,3480,3235.4],"monthValue":[3424.8,3383.2,3414.6,3376.8,3432,3389,3375.2,3376.6,3384,3382,3356.8,3343,3329.2,3311.8,3336.8,3330,3240.6,3219.2,3233,3221,3249.8,3235.4],"yearValue":[3302.2,3145.8,3042,3080.8,3203.8,3270.2,3093,3167.8,3313.6,3310,3170.6,3045.8,2960,2979,3116.6,3268.4,3267,3328,3291.6,3480,3392,3235.4],"dayValue":[3242.4,3241.8,3237.4,3229,3230.6,3230,3235.2,3240.8,3244.2,3240.6,3245.4,3249.6,3247,3245.8,3239.2,3237,3235.2,3232.2,3239.8,3235.6,3236,3235.4],"quarterValue":[3239.2,3239.2,3239.2,3239.2,3334.6,3334.6,3334.6,3334.6,3334.6,3334.6,3334.6,3480,3480,3480,3480,3480,3480,3480,3235.4,3235.4,3235.4,3235.4]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−14,40 ₽","relativeDelta":"−0,44%","direction":"negative"},"weekDelta":{"absoluteDelta":"−89 ₽","relativeDelta":"−2,68%","direction":"negative"},"monthDelta":{"absoluteDelta":"−189,40 ₽","relativeDelta":"−5,53%","direction":"negative"},"yearDelta":{"absoluteDelta":"−66,80 ₽","relativeDelta":"−2,02%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 035,40 ₽","relativeDelta":"169,62%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"67,03 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[65.73,66.13,66.38,65.58,65.78,66.05,65.84,65.97,65.98,66.28,66.29,66.96,67.11,67.08,67.3,66.29,66.63,66.46,66.17,66.45,66.33,67.03],"halfYearValue":[74.96,74.96,74.96,74.96,70.17,70.17,70.17,70.17,70.17,70.17,70.17,74.78,74.78,74.78,74.78,74.78,74.78,74.78,67.03,67.03,67.03,67.03],"allTimeValue":[114,865.99,693.7,212.3,63.9,70.42,56.18,148.55,74.31,66.98,127.49,121.2,143.5,284.56,138.04,109.46,82.46,85.52,74.96,70.17,74.78,67.03],"monthValue":[72.02,70.71,70.79,71.41,73.66,73.26,73,73.39,73.58,74.28,73.26,73.3,73.7,70.6,68.3,67.77,65.82,66,66.28,67.17,66.35,67.03],"yearValue":[110.3,93.85,88.54,86.84,84.74,81.63,88,85.52,91.21,79.92,75.28,69.31,68.34,66.55,71.71,77.23,71.35,73.65,73.3,74.04,73.79,67.03],"dayValue":[66.25,66.19,66.12,66.19,66.33,66.47,66.57,66.54,66.49,66.53,66.47,66.5,66.43,66.45,66.35,66.33,66.39,66.51,67.4,67.13,67.2,67.03],"quarterValue":[70.17,70.17,70.17,70.17,70.17,70.17,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,74.78,67.03,67.03,67.03,67.03,67.03,67.03]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,68 ₽","relativeDelta":"1,02%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,30 ₽","relativeDelta":"1,98%","direction":"positive"},"monthDelta":{"absoluteDelta":"−4,99 ₽","relativeDelta":"−6,93%","direction":"negative"},"yearDelta":{"absoluteDelta":"−43,27 ₽","relativeDelta":"−39,23%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−46,97 ₽","relativeDelta":"−41,2%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"316,23 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[316.3,315.56,315.92,314.56,314.07,313.96,313.7,314.15,314.48,314.88,315.24,315.53,314.63,314.5,314.96,314.35,314.22,316.75,316.15,316.78,316.64,316.23],"halfYearValue":[307.11,307.11,307.11,307.11,297,297,297,297,297,297,297,303.17,303.17,303.17,303.17,303.17,303.17,303.17,316.23,316.23,316.23,316.23],"allTimeValue":[49.65,93.79,39.07,98.37,97.97,93.84,67.77,119.3,171.01,186.34,216.72,370.96,143.8,244.33,295.2,264.9,294.64,314.01,307.11,297,303.17,316.23],"monthValue":[313.58,311.83,314.68,314.14,316.3,314.8,316.39,316.65,317.26,316.4,319.69,320.51,320.77,316.87,317.17,317.02,313.88,314.13,314.89,314.48,316.71,316.23],"yearValue":[306.11,300.01,302.02,302.22,311.17,315.31,317.97,305.26,318.38,309.49,301.68,290.56,295.47,300.46,304.17,305.08,298.78,306.29,301.67,315.6,317.63,316.23],"dayValue":[316.69,316.65,316.36,316.23,316.3,316.29,316.51,316.99,317.11,316.77,316.81,316.84,316.89,316.82,316.73,316.62,316.41,315.77,316.34,315.89,316.24,316.23],"quarterValue":[297,297,297,297,297,297,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,303.17,316.23,316.23,316.23,316.23,316.23,316.23]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,48 ₽","relativeDelta":"−0,15%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,069977 ₽","relativeDelta":"−0,02%","direction":"negative"},"monthDelta":{"absoluteDelta":"2,65 ₽","relativeDelta":"0,85%","direction":"positive"},"yearDelta":{"absoluteDelta":"10,12 ₽","relativeDelta":"3,31%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"266,58 ₽","relativeDelta":"536,92%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"13:55","dateInfo":"02.04.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"78,40 ₽","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 13:55, дата 02.04.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/KMAZ.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7924","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,50 ₽","relativeDelta":"−0,63%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2,10 ₽","relativeDelta":"−2,61%","direction":"negative"},"monthDelta":{"absoluteDelta":"−5,80 ₽","relativeDelta":"−6,89%","direction":"negative"},"yearDelta":{"absoluteDelta":"−35,50 ₽","relativeDelta":"−31,17%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"33,82 ₽","relativeDelta":"75,86%","direction":"positive"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"xCvsDCQcszlVNbYQ0TFoVA==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8tk4w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"8tk43":{"state":{"items":[{"subtitle":"508 предложений от 85 банков","text":"508 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1775128116789587-2248437368128867372-balancer-l7leveler-kubr-yp-sas-83-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lFXgu8qYj5DD8se5kvIH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8tk4w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"8tk44":{"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%20KMAZ&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":"8tk4w06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}