Стоимость акции КАМАЗА (KMAZ) за последний месяц опустилась на 7,50 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
KMAZКАМАЗБиржа MOEX, время открытия 20:55, дата 22.04.2026
{"3ru60":{"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%3D90933","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%3D90933&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1776901014751424-5872333268353896831-balancer-l7leveler-kubr-yp-sas-74-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки KMAZ","reqid":"1776901014751424-5872333268353896831-balancer-l7leveler-kubr-yp-sas-74-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки KMAZ\"}","counters":{"type":"b","data":{"$header":"3ru6z000","logo":"3ru6z001","advanced-search":"3ru6z002","login":"3ru6z004","usermenu":"3ru6z005","market-cart":"3ru6z007","more-button":"3ru6z008","cbir":"3ru6z009","clear":"3ru6z00a","submit":"3ru6z00b","alice":"3ru6z00c","favorites":"3ru6z00d","weather-informer":"3ru6z00e","$navigation":"3ru6z00f","item":"3ru6z01i","tab-search":"3ru6z011","tab-alice_chat":"3ru6z013","tab-finance":"3ru6z015","tab-images":"3ru6z017","tab-video":"3ru6z019","tab-maps":"3ru6z01b","tab-shopping":"3ru6z01d","tab-realty":"3ru6z01f","tab-translate":"3ru6z01h","tab-all":"3ru6z01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"6538968311776901014"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"3ru6w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"3ru61":{"state":{"title":"Акции КАМАЗ (KMAZ)","subtitle":"Стоимость акции КАМАЗА (KMAZ) за последний месяц опустилась на 7,50 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"3ru6w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"3ru62":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"2150","open":"71.7","close":"71.7","value":"71.7","low":"71.7","high":"71.7","ts":"1776793800"},{"volume":"1000","open":"71.7","close":"71.8","value":"71.8","low":"71.7","high":"71.8","ts":"1776794100"},{"volume":"80","open":"71.8","close":"71.8","value":"71.8","low":"71.8","high":"71.8","ts":"1776794400"},{"volume":"10","open":"71.6","close":"71.6","value":"71.6","low":"71.6","high":"71.6","ts":"1776794700"},{"volume":"10","open":"71.8","close":"71.8","value":"71.8","low":"71.8","high":"71.8","ts":"1776795000"},{"volume":"10","open":"71.8","close":"71.8","value":"71.8","low":"71.8","high":"71.8","ts":"1776795300"},{"volume":"30","open":"71.8","close":"71.8","value":"71.8","low":"71.8","high":"71.8","ts":"1776796200"},{"volume":"170","open":"71.8","close":"71.8","value":"71.8","low":"71.8","high":"71.8","ts":"1776796500"},{"volume":"10","open":"71.8","close":"71.8","value":"71.8","low":"71.8","high":"71.8","ts":"1776796800"},{"volume":"200","open":"71.8","close":"71.8","value":"71.8","low":"71.8","high":"71.8","ts":"1776797100"},{"volume":"100","open":"71.8","close":"71.8","value":"71.8","low":"71.8","high":"71.8","ts":"1776797400"},{"volume":"240","open":"71.7","close":"71.7","value":"71.7","low":"71.7","high":"71.7","ts":"1776797700"},{"volume":"10","open":"71.6","close":"71.6","value":"71.6","low":"71.6","high":"71.6","ts":"1776798000"},{"volume":"10","open":"71.7","close":"71.7","value":"71.7","low":"71.7","high":"71.7","ts":"1776798300"},{"volume":"50","open":"71.7","close":"71.7","value":"71.7","low":"71.7","high":"71.7","ts":"1776798900"},{"volume":"10","open":"71.7","close":"71.7","value":"71.7","low":"71.7","high":"71.7","ts":"1776799200"},{"volume":"40","open":"71.7","close":"71.7","value":"71.7","low":"71.7","high":"71.7","ts":"1776799800"},{"volume":"10","open":"71.7","close":"71.7","value":"71.7","low":"71.7","high":"71.7","ts":"1776800100"},{"volume":"10","open":"71.6","close":"71.6","value":"71.6","low":"71.6","high":"71.6","ts":"1776800400"},{"volume":"50","open":"71.7","close":"71.7","value":"71.7","low":"71.7","high":"71.7","ts":"1776800700"},{"volume":"100","open":"71.6","close":"71.6","value":"71.6","low":"71.6","high":"71.6","ts":"1776801000"},{"volume":"100","open":"71.7","close":"71.7","value":"71.7","low":"71.7","high":"71.7","ts":"1776801300"},{"volume":"10","open":"71.7","close":"71.7","value":"71.7","low":"71.7","high":"71.7","ts":"1776801900"},{"volume":"310","open":"71.7","close":"71.7","value":"71.7","low":"71.7","high":"71.7","ts":"1776802200"},{"volume":"500","open":"71.6","close":"71.6","value":"71.6","low":"71.6","high":"71.6","ts":"1776802500"},{"volume":"20","open":"71.8","close":"71.8","value":"71.8","low":"71.8","high":"71.8","ts":"1776802800"},{"volume":"10","open":"71.8","close":"71.8","value":"71.8","low":"71.8","high":"71.8","ts":"1776803100"},{"volume":"660","open":"71.6","close":"71.7","value":"71.7","low":"71.6","high":"71.7","ts":"1776803400"},{"volume":"130","open":"71.5","close":"71.5","value":"71.5","low":"71.5","high":"71.5","ts":"1776803700"},{"volume":"40","open":"71.6","close":"71.6","value":"71.6","low":"71.6","high":"71.6","ts":"1776804300"},{"volume":"60","open":"71.9","close":"71.9","value":"71.9","low":"71.9","high":"71.9","ts":"1776830100"},{"volume":"80","open":"71.7","close":"71.9","value":"71.9","low":"71.7","high":"71.9","ts":"1776830400"},{"volume":"50","open":"71.8","close":"71.8","value":"71.8","low":"71.8","high":"71.8","ts":"1776830700"},{"volume":"510","open":"71.8","close":"71.8","value":"71.8","low":"71.8","high":"71.8","ts":"1776831000"},{"volume":"50","open":"71.9","close":"71.9","value":"71.9","low":"71.9","high":"71.9","ts":"1776831300"},{"volume":"2440","open":"72.2","close":"72.1","value":"72.1","low":"72.1","high":"72.3","ts":"1776831600"},{"volume":"1100","open":"72.1","close":"72.1","value":"72.1","low":"72.1","high":"72.1","ts":"1776831900"},{"volume":"10","open":"72.1","close":"72.1","value":"72.1","low":"72.1","high":"72.1","ts":"1776832200"},{"volume":"10","open":"72.1","close":"72.1","value":"72.1","low":"72.1","high":"72.1","ts":"1776832500"},{"volume":"70","open":"72.1","close":"72.1","value":"72.1","low":"72.1","high":"72.1","ts":"1776832800"},{"volume":"50","open":"72","close":"72","value":"72","low":"72","high":"72","ts":"1776833100"},{"volume":"80","open":"72.1","close":"72.1","value":"72.1","low":"72.1","high":"72.1","ts":"1776833400"},{"volume":"360","open":"72.1","close":"72.1","value":"72.1","low":"72.1","high":"72.1","ts":"1776833700"},{"volume":"490","open":"72","close":"72","value":"72","low":"72","high":"72","ts":"1776834000"},{"volume":"20","open":"72","close":"72","value":"72","low":"72","high":"72","ts":"1776834300"},{"volume":"300","open":"72","close":"72","value":"72","low":"72","high":"72","ts":"1776834600"},{"volume":"20","open":"72","close":"71.9","value":"71.9","low":"71.9","high":"72","ts":"1776834900"},{"volume":"210","open":"72","close":"71.9","value":"71.9","low":"71.9","high":"72","ts":"1776835200"},{"volume":"600","open":"71.9","close":"71.9","value":"71.9","low":"71.9","high":"71.9","ts":"1776835500"},{"volume":"200","open":"72","close":"72","value":"72","low":"72","high":"72","ts":"1776835800"},{"volume":"400","open":"72","close":"72","value":"72","low":"72","high":"72","ts":"1776836100"},{"volume":"100","open":"72","close":"72","value":"72","low":"72","high":"72","ts":"1776836400"},{"volume":"2400","open":"72","close":"72","value":"72","low":"72","high":"72.1","ts":"1776836700"},{"volume":"90","open":"72.2","close":"72.2","value":"72.2","low":"72.2","high":"72.2","ts":"1776837000"},{"volume":"10","open":"72","close":"72","value":"72","low":"72","high":"72","ts":"1776837300"},{"volume":"10","open":"72.2","close":"72.2","value":"72.2","low":"72.2","high":"72.2","ts":"1776837600"},{"volume":"1000","open":"72.1","close":"72.1","value":"72.1","low":"72.1","high":"72.1","ts":"1776837900"},{"volume":"630","open":"72.3","close":"72.3","value":"72.3","low":"72.3","high":"72.3","ts":"1776838200"},{"volume":"100","open":"72.3","close":"72.3","value":"72.3","low":"72.3","high":"72.3","ts":"1776838800"},{"volume":"30","open":"72.3","close":"72.3","value":"72.3","low":"72.3","high":"72.3","ts":"1776839100"},{"volume":"540","open":"72.3","close":"72.3","value":"72.3","low":"72.3","high":"72.3","ts":"1776839400"},{"volume":"20","open":"72.4","close":"72.4","value":"72.4","low":"72.4","high":"72.4","ts":"1776839700"},{"volume":"30","open":"72.2","close":"72.2","value":"72.2","low":"72.2","high":"72.2","ts":"1776840000"},{"volume":"10","open":"72.4","close":"72.4","value":"72.4","low":"72.4","high":"72.4","ts":"1776840300"},{"volume":"60","open":"72.2","close":"72.2","value":"72.2","low":"72.2","high":"72.2","ts":"1776840600"},{"volume":"60","open":"72.2","close":"72.2","value":"72.2","low":"72.2","high":"72.2","ts":"1776840900"},{"volume":"20","open":"72.2","close":"72.2","value":"72.2","low":"72.2","high":"72.2","ts":"1776841200"},{"volume":"10","open":"72.1","close":"72.1","value":"72.1","low":"72.1","high":"72.1","ts":"1776841500"},{"volume":"10","open":"72.2","close":"72.2","value":"72.2","low":"72.2","high":"72.2","ts":"1776841800"},{"volume":"30","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1776842100"},{"volume":"520","open":"73.4","close":"73.4","value":"73.4","low":"73.2","high":"73.4","ts":"1776842400"},{"volume":"10480","open":"74.6","close":"74.7","value":"74.7","low":"74.5","high":"74.9","ts":"1776842700"},{"volume":"1490","open":"74.3","close":"74.1","value":"74.1","low":"74.1","high":"74.4","ts":"1776843000"},{"volume":"6930","open":"73.9","close":"74","value":"74","low":"73.9","high":"74","ts":"1776843300"},{"volume":"800","open":"73.6","close":"73.7","value":"73.7","low":"73.5","high":"73.7","ts":"1776843600"},{"volume":"7230","open":"73.6","close":"74","value":"74","low":"73.6","high":"74","ts":"1776843900"},{"volume":"50","open":"73.9","close":"74","value":"74","low":"73.9","high":"74","ts":"1776844200"},{"volume":"30","open":"73.7","close":"73.7","value":"73.7","low":"73.7","high":"73.7","ts":"1776844500"},{"volume":"10310","open":"74.7","close":"74.4","value":"74.4","low":"74.4","high":"74.8","ts":"1776844800"},{"volume":"10","open":"74","close":"74","value":"74","low":"74","high":"74","ts":"1776845100"},{"volume":"50","open":"74","close":"74","value":"74","low":"74","high":"74","ts":"1776845400"},{"volume":"2220","open":"73.9","close":"73.9","value":"73.9","low":"73.9","high":"74.2","ts":"1776845700"},{"volume":"280","open":"73.9","close":"74.1","value":"74.1","low":"73.9","high":"74.1","ts":"1776846000"},{"volume":"170","open":"73.9","close":"73.9","value":"73.9","low":"73.8","high":"73.9","ts":"1776846300"},{"volume":"10","open":"74","close":"74","value":"74","low":"74","high":"74","ts":"1776846600"},{"volume":"140","open":"73.6","close":"73.6","value":"73.6","low":"73.6","high":"73.6","ts":"1776846900"},{"volume":"210","open":"73.3","close":"73.4","value":"73.4","low":"73.3","high":"73.4","ts":"1776847200"},{"volume":"190","open":"73.3","close":"73.3","value":"73.3","low":"73.3","high":"73.3","ts":"1776847500"},{"volume":"1510","open":"73.3","close":"73.3","value":"73.3","low":"73.3","high":"73.3","ts":"1776847800"},{"volume":"10","open":"73.2","close":"73.2","value":"73.2","low":"73.2","high":"73.2","ts":"1776848100"},{"volume":"690","open":"73.2","close":"73.3","value":"73.3","low":"73.2","high":"73.3","ts":"1776848400"},{"volume":"1010","open":"73.3","close":"73.2","value":"73.2","low":"73.2","high":"73.4","ts":"1776848700"},{"volume":"140","open":"73.1","close":"73.1","value":"73.1","low":"73","high":"73.1","ts":"1776849000"},{"volume":"120","open":"73.1","close":"73.1","value":"73.1","low":"73.1","high":"73.1","ts":"1776849300"},{"volume":"570","open":"73.1","close":"73.1","value":"73.1","low":"73.1","high":"73.1","ts":"1776849600"},{"volume":"30","open":"73","close":"73","value":"73","low":"73","high":"73","ts":"1776849900"},{"volume":"150","open":"73","close":"73","value":"73","low":"73","high":"73","ts":"1776850200"},{"volume":"360","open":"73.2","close":"73.2","value":"73.2","low":"73","high":"73.2","ts":"1776850500"},{"volume":"110","open":"73.2","close":"73.3","value":"73.3","low":"73.2","high":"73.3","ts":"1776850800"},{"volume":"50","open":"73.3","close":"73.3","value":"73.3","low":"73.3","high":"73.3","ts":"1776851100"},{"volume":"340","open":"73.3","close":"73.3","value":"73.3","low":"73.3","high":"73.3","ts":"1776851400"},{"volume":"140","open":"73.3","close":"73.3","value":"73.3","low":"73.3","high":"73.3","ts":"1776851700"},{"volume":"80","open":"73.3","close":"73.3","value":"73.3","low":"73.3","high":"73.3","ts":"1776852000"},{"volume":"10","open":"73.3","close":"73.3","value":"73.3","low":"73.3","high":"73.3","ts":"1776852300"},{"volume":"160","open":"73.3","close":"73.3","value":"73.3","low":"73.2","high":"73.3","ts":"1776852600"},{"volume":"200","open":"73.3","close":"73.3","value":"73.3","low":"73.3","high":"73.3","ts":"1776852900"},{"volume":"20","open":"73.2","close":"73.2","value":"73.2","low":"73.2","high":"73.2","ts":"1776853200"},{"volume":"160","open":"73.2","close":"73.2","value":"73.2","low":"73.2","high":"73.2","ts":"1776853500"},{"volume":"30","open":"73.3","close":"73.3","value":"73.3","low":"73.3","high":"73.3","ts":"1776853800"},{"volume":"50","open":"73.3","close":"73.3","value":"73.3","low":"73.3","high":"73.3","ts":"1776854100"},{"volume":"10","open":"73.4","close":"73.4","value":"73.4","low":"73.4","high":"73.4","ts":"1776854400"},{"volume":"20","open":"73.4","close":"73.3","value":"73.3","low":"73.3","high":"73.4","ts":"1776854700"},{"volume":"80","open":"73.4","close":"73.3","value":"73.3","low":"73.3","high":"73.4","ts":"1776855000"},{"volume":"40","open":"73.3","close":"73.3","value":"73.3","low":"73.3","high":"73.3","ts":"1776855300"},{"volume":"60","open":"73.3","close":"73.4","value":"73.4","low":"73.3","high":"73.4","ts":"1776855600"},{"volume":"40","open":"73.3","close":"73.3","value":"73.3","low":"73.3","high":"73.3","ts":"1776855900"},{"volume":"2890","open":"73.3","close":"73.4","value":"73.4","low":"73.3","high":"73.4","ts":"1776856200"},{"volume":"50","open":"73.4","close":"73.4","value":"73.4","low":"73.4","high":"73.4","ts":"1776856500"},{"volume":"20","open":"73.4","close":"73.4","value":"73.4","low":"73.4","high":"73.4","ts":"1776856800"},{"volume":"290","open":"73.4","close":"73.3","value":"73.3","low":"73.3","high":"73.4","ts":"1776857100"},{"volume":"190","open":"73.4","close":"73.3","value":"73.3","low":"73.3","high":"73.4","ts":"1776857400"},{"volume":"10","open":"73.4","close":"73.4","value":"73.4","low":"73.4","high":"73.4","ts":"1776857700"},{"volume":"30","open":"73.4","close":"73.3","value":"73.3","low":"73.3","high":"73.4","ts":"1776858000"},{"volume":"100","open":"73.3","close":"73.4","value":"73.4","low":"73.3","high":"73.4","ts":"1776858300"},{"volume":"20","open":"73.4","close":"73.4","value":"73.4","low":"73.4","high":"73.4","ts":"1776858600"},{"volume":"60","open":"73.4","close":"73.4","value":"73.4","low":"73.4","high":"73.4","ts":"1776858900"},{"volume":"20","open":"73.3","close":"73.3","value":"73.3","low":"73.3","high":"73.3","ts":"1776859200"},{"volume":"50","open":"73.3","close":"73.3","value":"73.3","low":"73.3","high":"73.3","ts":"1776859500"},{"volume":"10","open":"73.2","close":"73.2","value":"73.2","low":"73.2","high":"73.2","ts":"1776859800"},{"volume":"210","open":"73.1","close":"73.2","value":"73.2","low":"73.1","high":"73.2","ts":"1776860100"},{"volume":"20","open":"73.1","close":"73.1","value":"73.1","low":"73.1","high":"73.1","ts":"1776860400"},{"volume":"10","open":"73.1","close":"73.1","value":"73.1","low":"73.1","high":"73.1","ts":"1776860700"},{"volume":"10","open":"73.2","close":"73.2","value":"73.2","low":"73.2","high":"73.2","ts":"1776861000"},{"volume":"110","open":"73.1","close":"73.1","value":"73.1","low":"73.1","high":"73.1","ts":"1776861300"},{"volume":"10","open":"73.2","close":"73.2","value":"73.2","low":"73.2","high":"73.2","ts":"1776861600"},{"volume":"40","open":"73.2","close":"73.2","value":"73.2","low":"73.2","high":"73.2","ts":"1776861900"},{"volume":"50","open":"73.1","close":"73.1","value":"73.1","low":"73.1","high":"73.1","ts":"1776862200"},{"volume":"10","open":"73.2","close":"73.2","value":"73.2","low":"73.2","high":"73.2","ts":"1776862500"},{"volume":"630","open":"73.3","close":"73.3","value":"73.3","low":"73.3","high":"73.3","ts":"1776862800"},{"volume":"1080","open":"73.3","close":"73.3","value":"73.3","low":"73.3","high":"73.3","ts":"1776863100"},{"volume":"320","open":"73.3","close":"73.2","value":"73.2","low":"73.2","high":"73.3","ts":"1776863400"},{"volume":"1930","open":"73.3","close":"73.1","value":"73.1","low":"73.1","high":"73.3","ts":"1776863700"},{"volume":"130","open":"73.3","close":"73.3","value":"73.3","low":"73.2","high":"73.3","ts":"1776864000"},{"volume":"30","open":"73.1","close":"73.1","value":"73.1","low":"73.1","high":"73.1","ts":"1776864300"},{"volume":"2440","open":"73.1","close":"73.3","value":"73.3","low":"73.1","high":"73.3","ts":"1776864600"},{"volume":"210","open":"73.2","close":"73.3","value":"73.3","low":"73.2","high":"73.3","ts":"1776864900"},{"volume":"140","open":"73.3","close":"73.3","value":"73.3","low":"73.3","high":"73.3","ts":"1776865200"},{"volume":"100","open":"73.3","close":"73.3","value":"73.3","low":"73.3","high":"73.3","ts":"1776865500"},{"volume":"2130","open":"73.3","close":"73.3","value":"73.3","low":"73.3","high":"73.3","ts":"1776865800"},{"volume":"40","open":"73.3","close":"73.3","value":"73.3","low":"73.3","high":"73.3","ts":"1776866100"},{"volume":"230","open":"73.4","close":"73.4","value":"73.4","low":"73.4","high":"73.4","ts":"1776866400"},{"volume":"50","open":"73.4","close":"73.4","value":"73.4","low":"73.4","high":"73.4","ts":"1776866700"},{"volume":"1290","open":"73.2","close":"73.3","value":"73.3","low":"73.2","high":"73.3","ts":"1776867000"},{"volume":"120","open":"73.5","close":"73.3","value":"73.3","low":"73.3","high":"73.5","ts":"1776867300"},{"volume":"40","open":"73.5","close":"73.5","value":"73.5","low":"73.5","high":"73.5","ts":"1776867600"},{"volume":"40","open":"73.5","close":"73.5","value":"73.5","low":"73.5","high":"73.5","ts":"1776867900"},{"volume":"100","open":"73.5","close":"73.5","value":"73.5","low":"73.5","high":"73.5","ts":"1776868200"},{"volume":"20","open":"73.5","close":"73.5","value":"73.5","low":"73.5","high":"73.5","ts":"1776868500"},{"volume":"70","open":"73.5","close":"73.6","value":"73.6","low":"73.5","high":"73.6","ts":"1776868800"},{"volume":"1580","open":"73.7","close":"73.6","value":"73.6","low":"73.6","high":"73.8","ts":"1776869100"},{"volume":"30","open":"73.7","close":"73.7","value":"73.7","low":"73.7","high":"73.7","ts":"1776869400"},{"volume":"200","open":"73.8","close":"73.8","value":"73.8","low":"73.8","high":"73.8","ts":"1776869700"},{"volume":"60","open":"73.9","close":"73.9","value":"73.9","low":"73.9","high":"73.9","ts":"1776870000"},{"volume":"1330","open":"73.7","close":"74","value":"74","low":"73.7","high":"74","ts":"1776870300"},{"volume":"150","open":"74","close":"74","value":"74","low":"74","high":"74","ts":"1776870600"},{"volume":"60","open":"73.9","close":"73.9","value":"73.9","low":"73.9","high":"73.9","ts":"1776870900"},{"volume":"110","open":"73.8","close":"73.8","value":"73.8","low":"73.8","high":"73.8","ts":"1776871200"},{"volume":"20","open":"73.8","close":"73.8","value":"73.8","low":"73.8","high":"73.8","ts":"1776871500"},{"volume":"140","open":"73.9","close":"73.9","value":"73.9","low":"73.9","high":"73.9","ts":"1776871800"},{"volume":"240","open":"73.9","close":"73.8","value":"73.8","low":"73.8","high":"73.9","ts":"1776872100"},{"volume":"110","open":"73.9","close":"73.8","value":"73.8","low":"73.8","high":"73.9","ts":"1776872400"},{"volume":"10","open":"73.9","close":"73.9","value":"73.9","low":"73.9","high":"73.9","ts":"1776872700"},{"volume":"590","open":"73.8","close":"73.9","value":"73.9","low":"73.8","high":"73.9","ts":"1776873000"},{"volume":"10","open":"73.7","close":"73.7","value":"73.7","low":"73.7","high":"73.7","ts":"1776873300"},{"volume":"10","open":"73.9","close":"73.9","value":"73.9","low":"73.9","high":"73.9","ts":"1776873600"},{"volume":"20","open":"73.7","close":"73.7","value":"73.7","low":"73.7","high":"73.7","ts":"1776873900"},{"volume":"50","open":"73.7","close":"73.7","value":"73.7","low":"73.7","high":"73.7","ts":"1776874200"},{"volume":"160","open":"73.8","close":"73.8","value":"73.8","low":"73.7","high":"73.8","ts":"1776874500"},{"volume":"70","open":"73.9","close":"73.9","value":"73.9","low":"73.9","high":"73.9","ts":"1776874800"},{"volume":"20","open":"73.9","close":"73.9","value":"73.9","low":"73.9","high":"73.9","ts":"1776875100"},{"volume":"1720","open":"73.9","close":"73.9","value":"73.9","low":"73.9","high":"74","ts":"1776875400"},{"volume":"30","open":"73.9","close":"73.9","value":"73.9","low":"73.9","high":"73.9","ts":"1776875700"},{"volume":"30","open":"73.9","close":"73.9","value":"73.9","low":"73.9","high":"73.9","ts":"1776876000"},{"volume":"1890","open":"73.9","close":"74","value":"74","low":"73.8","high":"74","ts":"1776876300"},{"volume":"10","open":"73.9","close":"73.9","value":"73.9","low":"73.9","high":"73.9","ts":"1776876600"},{"volume":"90","open":"74.1","close":"74.2","value":"74.2","low":"74","high":"74.2","ts":"1776876900"},{"volume":"20","open":"74.2","close":"74.2","value":"74.2","low":"74.2","high":"74.2","ts":"1776877200"},{"volume":"10","open":"74.3","close":"74.3","value":"74.3","low":"74.3","high":"74.3","ts":"1776877500"},{"volume":"30","open":"74.2","close":"74.2","value":"74.2","low":"74.2","high":"74.2","ts":"1776877800"},{"volume":"30","open":"74.3","close":"74.2","value":"74.2","low":"74.2","high":"74.3","ts":"1776878100"},{"volume":"10","open":"74.2","close":"74.2","value":"74.2","low":"74.2","high":"74.2","ts":"1776878400"},{"volume":"50","open":"74.3","close":"74.3","value":"74.3","low":"74.3","high":"74.3","ts":"1776878700"},{"volume":"2660","open":"74.3","close":"74.3","value":"74.3","low":"74.3","high":"74.3","ts":"1776879000"},{"volume":"50","open":"74.3","close":"74.2","value":"74.2","low":"74.2","high":"74.3","ts":"1776879300"},{"volume":"250","open":"74.2","close":"74.2","value":"74.2","low":"74.2","high":"74.2","ts":"1776879600"},{"volume":"290","open":"74.3","close":"74.3","value":"74.3","low":"74.3","high":"74.3","ts":"1776879900"},{"volume":"80","open":"74.3","close":"74.2","value":"74.2","low":"74.2","high":"74.3","ts":"1776880200"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"20","open":"76.5","close":"76.5","value":"76.5","low":"76.5","high":"76.5","ts":"1776272400"},{"volume":"40","open":"76.4","close":"76.4","value":"76.4","low":"76.4","high":"76.4","ts":"1776276000"},{"volume":"170","open":"76.6","close":"76.5","value":"76.5","low":"76.5","high":"76.6","ts":"1776279600"},{"volume":"10","open":"76.6","close":"76.6","value":"76.6","low":"76.6","high":"76.6","ts":"1776283200"},{"volume":"20","open":"76.5","close":"76.5","value":"76.5","low":"76.5","high":"76.5","ts":"1776312000"},{"volume":"10","open":"76.7","close":"76.7","value":"76.7","low":"76.7","high":"76.7","ts":"1776315600"},{"volume":"10","open":"76.8","close":"76.8","value":"76.8","low":"76.8","high":"76.8","ts":"1776319200"},{"volume":"500","open":"76.8","close":"76.8","value":"76.8","low":"76.8","high":"76.8","ts":"1776322800"},{"volume":"10","open":"76.8","close":"76.8","value":"76.8","low":"76.8","high":"76.8","ts":"1776326400"},{"volume":"60","open":"76.8","close":"77","value":"77","low":"76.8","high":"77","ts":"1776330000"},{"volume":"30","open":"76.9","close":"76.9","value":"76.9","low":"76.9","high":"76.9","ts":"1776333600"},{"volume":"430","open":"76.8","close":"76.8","value":"76.8","low":"76.8","high":"76.8","ts":"1776337200"},{"volume":"110","open":"76.7","close":"76.7","value":"76.7","low":"76.7","high":"76.7","ts":"1776340800"},{"volume":"160","open":"76.9","close":"77","value":"77","low":"76.9","high":"77","ts":"1776344400"},{"volume":"20","open":"76.8","close":"76.8","value":"76.8","low":"76.8","high":"76.8","ts":"1776348000"},{"volume":"10","open":"76.9","close":"76.9","value":"76.9","low":"76.9","high":"76.9","ts":"1776351600"},{"volume":"10","open":"76.9","close":"76.9","value":"76.9","low":"76.9","high":"76.9","ts":"1776355200"},{"volume":"620","open":"76.6","close":"76.6","value":"76.6","low":"76.6","high":"76.6","ts":"1776358800"},{"volume":"10","open":"76.6","close":"76.6","value":"76.6","low":"76.6","high":"76.6","ts":"1776362400"},{"volume":"80","open":"76.7","close":"76.6","value":"76.6","low":"76.6","high":"76.7","ts":"1776366000"},{"volume":"10","open":"76.6","close":"76.6","value":"76.6","low":"76.6","high":"76.6","ts":"1776369600"},{"volume":"110","open":"76.6","close":"76.6","value":"76.6","low":"76.6","high":"76.6","ts":"1776398400"},{"volume":"30","open":"76.7","close":"76.7","value":"76.7","low":"76.7","high":"76.7","ts":"1776402000"},{"volume":"10","open":"76.6","close":"76.6","value":"76.6","low":"76.6","high":"76.6","ts":"1776405600"},{"volume":"30","open":"76.3","close":"76.3","value":"76.3","low":"76.3","high":"76.3","ts":"1776409200"},{"volume":"1740","open":"76.1","close":"76","value":"76","low":"76","high":"76.1","ts":"1776412800"},{"volume":"430","open":"75.7","close":"75.7","value":"75.7","low":"75.7","high":"75.7","ts":"1776416400"},{"volume":"40","open":"75.8","close":"75.8","value":"75.8","low":"75.8","high":"75.8","ts":"1776420000"},{"volume":"240","open":"75.7","close":"75.7","value":"75.7","low":"75.7","high":"75.7","ts":"1776423600"},{"volume":"10","open":"75.9","close":"75.9","value":"75.9","low":"75.9","high":"75.9","ts":"1776427200"},{"volume":"50","open":"75.8","close":"75.8","value":"75.8","low":"75.8","high":"75.8","ts":"1776430800"},{"volume":"900","open":"75.6","close":"75.6","value":"75.6","low":"75.6","high":"75.6","ts":"1776434400"},{"volume":"30","open":"75.7","close":"75.7","value":"75.7","low":"75.7","high":"75.7","ts":"1776438000"},{"volume":"20","open":"75.6","close":"75.6","value":"75.6","low":"75.6","high":"75.6","ts":"1776441600"},{"volume":"550","open":"75.5","close":"75.5","value":"75.5","low":"75.5","high":"75.5","ts":"1776445200"},{"volume":"170","open":"74.4","close":"74.4","value":"74.4","low":"74.4","high":"74.4","ts":"1776448800"},{"volume":"20","open":"74.4","close":"74.3","value":"74.3","low":"74.3","high":"74.4","ts":"1776452400"},{"volume":"200","open":"74.2","close":"74.1","value":"74.1","low":"74.1","high":"74.2","ts":"1776456000"},{"volume":"100","open":"74.5","close":"74.5","value":"74.5","low":"74.5","high":"74.5","ts":"1776492000"},{"volume":"50","open":"74.4","close":"74.4","value":"74.4","low":"74.4","high":"74.4","ts":"1776495600"},{"volume":"10","open":"73.9","close":"73.9","value":"73.9","low":"73.9","high":"73.9","ts":"1776499200"},{"volume":"220","open":"73.3","close":"73.3","value":"73.3","low":"73.2","high":"73.3","ts":"1776502800"},{"volume":"300","open":"73.6","close":"73.6","value":"73.6","low":"73.6","high":"73.6","ts":"1776506400"},{"volume":"10","open":"73.5","close":"73.5","value":"73.5","low":"73.5","high":"73.5","ts":"1776510000"},{"volume":"50","open":"73.5","close":"73.5","value":"73.5","low":"73.5","high":"73.5","ts":"1776513600"},{"volume":"260","open":"73.5","close":"73.5","value":"73.5","low":"73.5","high":"73.5","ts":"1776517200"},{"volume":"10","open":"73.5","close":"73.5","value":"73.5","low":"73.5","high":"73.5","ts":"1776520800"},{"volume":"20","open":"73.3","close":"73.3","value":"73.3","low":"73.3","high":"73.3","ts":"1776524400"},{"volume":"210","open":"73.3","close":"73.3","value":"73.3","low":"73.3","high":"73.3","ts":"1776578400"},{"volume":"90","open":"72.8","close":"72.8","value":"72.8","low":"72.8","high":"72.8","ts":"1776582000"},{"volume":"10","open":"72.8","close":"72.8","value":"72.8","low":"72.8","high":"72.8","ts":"1776585600"},{"volume":"20","open":"73.2","close":"73.2","value":"73.2","low":"73.2","high":"73.2","ts":"1776589200"},{"volume":"30","open":"73.4","close":"73.4","value":"73.4","low":"73.4","high":"73.4","ts":"1776592800"},{"volume":"3270","open":"73.4","close":"73.4","value":"73.4","low":"73.4","high":"73.4","ts":"1776596400"},{"volume":"20","open":"73.4","close":"73.4","value":"73.4","low":"73.4","high":"73.4","ts":"1776600000"},{"volume":"2400","open":"73.6","close":"73.6","value":"73.6","low":"73.6","high":"73.6","ts":"1776603600"},{"volume":"500","open":"73.5","close":"73.5","value":"73.5","low":"73.5","high":"73.5","ts":"1776607200"},{"volume":"100","open":"73.8","close":"73.8","value":"73.8","low":"73.8","high":"73.8","ts":"1776610800"},{"volume":"220","open":"73.8","close":"73.8","value":"73.8","low":"73.8","high":"73.8","ts":"1776654000"},{"volume":"100","open":"73.5","close":"73.5","value":"73.5","low":"73.5","high":"73.5","ts":"1776657600"},{"volume":"50","open":"73.4","close":"73.5","value":"73.5","low":"73.4","high":"73.5","ts":"1776661200"},{"volume":"200","open":"73.1","close":"73.1","value":"73.1","low":"73.1","high":"73.1","ts":"1776664800"},{"volume":"90","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1776668400"},{"volume":"330","open":"72.7","close":"72.6","value":"72.6","low":"72.6","high":"72.7","ts":"1776672000"},{"volume":"10","open":"72.7","close":"72.7","value":"72.7","low":"72.7","high":"72.7","ts":"1776675600"},{"volume":"2020","open":"72.6","close":"72.8","value":"72.8","low":"72.6","high":"72.8","ts":"1776679200"},{"volume":"70","open":"72.9","close":"72.9","value":"72.9","low":"72.9","high":"72.9","ts":"1776682800"},{"volume":"60","open":"72.6","close":"72.7","value":"72.7","low":"72.6","high":"72.7","ts":"1776686400"},{"volume":"40","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1776690000"},{"volume":"20","open":"72.6","close":"72.7","value":"72.7","low":"72.6","high":"72.7","ts":"1776693600"},{"volume":"200","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1776697200"},{"volume":"70","open":"72.9","close":"72.9","value":"72.9","low":"72.9","high":"72.9","ts":"1776700800"},{"volume":"10","open":"72.9","close":"72.9","value":"72.9","low":"72.9","high":"72.9","ts":"1776704400"},{"volume":"60","open":"72.8","close":"72.8","value":"72.8","low":"72.8","high":"72.8","ts":"1776708000"},{"volume":"300","open":"72.7","close":"72.7","value":"72.7","low":"72.7","high":"72.7","ts":"1776711600"},{"volume":"1410","open":"72.5","close":"72.6","value":"72.6","low":"72.5","high":"72.6","ts":"1776715200"},{"volume":"400","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1776740400"},{"volume":"300","open":"72.1","close":"72.1","value":"72.1","low":"72.1","high":"72.1","ts":"1776744000"},{"volume":"3170","open":"71.1","close":"71.2","value":"71.2","low":"70.9","high":"71.2","ts":"1776747600"},{"volume":"3070","open":"71","close":"70.9","value":"70.9","low":"70.8","high":"71","ts":"1776751200"},{"volume":"80","open":"71","close":"71.1","value":"71.1","low":"71","high":"71.1","ts":"1776754800"},{"volume":"100","open":"70.3","close":"70.2","value":"70.2","low":"70.2","high":"70.3","ts":"1776758400"},{"volume":"140","open":"70.2","close":"70.2","value":"70.2","low":"70.2","high":"70.2","ts":"1776762000"},{"volume":"50","open":"71.2","close":"71.2","value":"71.2","low":"71.2","high":"71.2","ts":"1776765600"},{"volume":"2040","open":"71.6","close":"71.6","value":"71.6","low":"71.6","high":"71.6","ts":"1776769200"},{"volume":"2710","open":"71.5","close":"71.5","value":"71.5","low":"71.5","high":"71.5","ts":"1776772800"},{"volume":"60","open":"71.6","close":"71.6","value":"71.6","low":"71.6","high":"71.6","ts":"1776776400"},{"volume":"100","open":"71.8","close":"71.8","value":"71.8","low":"71.8","high":"71.8","ts":"1776780000"},{"volume":"40","open":"71.7","close":"71.7","value":"71.7","low":"71.7","high":"71.7","ts":"1776783600"},{"volume":"50","open":"71.6","close":"71.6","value":"71.6","low":"71.6","high":"71.6","ts":"1776787200"},{"volume":"5590","open":"71.7","close":"71.8","value":"71.8","low":"71.6","high":"71.8","ts":"1776790800"},{"volume":"240","open":"71.7","close":"71.7","value":"71.7","low":"71.7","high":"71.7","ts":"1776794400"},{"volume":"100","open":"71.7","close":"71.7","value":"71.7","low":"71.7","high":"71.7","ts":"1776798000"},{"volume":"40","open":"71.6","close":"71.6","value":"71.6","low":"71.6","high":"71.6","ts":"1776801600"},{"volume":"60","open":"71.9","close":"71.9","value":"71.9","low":"71.9","high":"71.9","ts":"1776826800"},{"volume":"360","open":"72.1","close":"72.1","value":"72.1","low":"72.1","high":"72.1","ts":"1776830400"},{"volume":"10","open":"72","close":"72","value":"72","low":"72","high":"72","ts":"1776834000"},{"volume":"60","open":"72.2","close":"72.2","value":"72.2","low":"72.2","high":"72.2","ts":"1776837600"},{"volume":"30","open":"73.7","close":"73.7","value":"73.7","low":"73.7","high":"73.7","ts":"1776841200"},{"volume":"10","open":"73.2","close":"73.2","value":"73.2","low":"73.2","high":"73.2","ts":"1776844800"},{"volume":"3150","open":"73.2","close":"73.3","value":"73.3","low":"73","high":"73.3","ts":"1776848400"},{"volume":"9990","open":"73.3","close":"73.3","value":"73.3","low":"73.2","high":"73.4","ts":"1776852000"},{"volume":"8560","open":"73.4","close":"73.4","value":"73.4","low":"73.3","high":"73.4","ts":"1776855600"},{"volume":"10860","open":"73.3","close":"73.2","value":"73.2","low":"73.1","high":"73.3","ts":"1776859200"},{"volume":"9210","open":"73.3","close":"73.3","value":"73.3","low":"73.1","high":"73.3","ts":"1776862800"},{"volume":"4760","open":"73.6","close":"73.8","value":"73.8","low":"73.6","high":"73.8","ts":"1776866400"},{"volume":"23510","open":"73.8","close":"73.7","value":"73.7","low":"73.5","high":"74","ts":"1776870000"},{"volume":"12530","open":"73.8","close":"74.2","value":"74.2","low":"73.7","high":"74.2","ts":"1776873600"},{"volume":"9820","open":"74.2","close":"74.2","value":"74.2","low":"74.2","high":"74.3","ts":"1776877200"}]},{"range":"month","tabText":"Месяц","data":[{"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":"110890","open":"79.3","close":"78.5","value":"78.5","low":"78.2","high":"79.3","ts":"1775077200"},{"volume":"133650","open":"79","close":"77.8","value":"77.8","low":"77.5","high":"79","ts":"1775163600"},{"volume":"33290","open":"77.3","close":"77.3","value":"77.3","low":"77.1","high":"77.7","ts":"1775250000"},{"volume":"31670","open":"77.3","close":"77.2","value":"77.2","low":"77","high":"77.6","ts":"1775336400"},{"volume":"171060","open":"77.4","close":"78.1","value":"78.1","low":"77.1","high":"78.3","ts":"1775422800"},{"volume":"89690","open":"78.1","close":"78.3","value":"78.3","low":"77.7","high":"78.5","ts":"1775509200"},{"volume":"74520","open":"78.3","close":"77.8","value":"77.8","low":"77.7","high":"78.8","ts":"1775595600"},{"volume":"91690","open":"77.8","close":"77.4","value":"77.4","low":"76.9","high":"78.2","ts":"1775682000"},{"volume":"111370","open":"77.4","close":"76.7","value":"76.7","low":"76.3","high":"77.7","ts":"1775768400"},{"volume":"30950","open":"76.7","close":"76.4","value":"76.4","low":"76","high":"76.7","ts":"1775854800"},{"volume":"17070","open":"76.3","close":"76.4","value":"76.4","low":"76.1","high":"76.5","ts":"1775941200"},{"volume":"123690","open":"76.4","close":"75.7","value":"75.7","low":"75.2","high":"76.7","ts":"1776027600"},{"volume":"83240","open":"76","close":"75.6","value":"75.6","low":"75.3","high":"76","ts":"1776114000"},{"volume":"179280","open":"75.7","close":"76.6","value":"76.6","low":"75.1","high":"76.6","ts":"1776200400"},{"volume":"78860","open":"76.5","close":"76.6","value":"76.6","low":"76.3","high":"77","ts":"1776286800"},{"volume":"450990","open":"76.7","close":"74.1","value":"74.1","low":"73.9","high":"76.8","ts":"1776373200"},{"volume":"117190","open":"74.5","close":"73.3","value":"73.3","low":"73.2","high":"74.5","ts":"1776459600"},{"volume":"114000","open":"73.3","close":"73.8","value":"73.8","low":"72.7","high":"73.8","ts":"1776546000"},{"volume":"353490","open":"73.8","close":"72.6","value":"72.6","low":"72","high":"73.8","ts":"1776632400"},{"volume":"900160","open":"72.5","close":"71.6","value":"71.6","low":"70","high":"72.8","ts":"1776718800"},{"volume":"548600","open":"71.9","close":"73.3","value":"73.3","low":"71.6","high":"75.4","ts":"1776805200"}]},{"range":"year","tabText":"Год","data":[{"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":"110890","open":"79.3","close":"78.5","value":"78.5","low":"78.2","high":"79.3","ts":"1775077200"},{"volume":"133650","open":"79","close":"77.8","value":"77.8","low":"77.5","high":"79","ts":"1775163600"},{"volume":"33290","open":"77.3","close":"77.3","value":"77.3","low":"77.1","high":"77.7","ts":"1775250000"},{"volume":"31670","open":"77.3","close":"77.2","value":"77.2","low":"77","high":"77.6","ts":"1775336400"},{"volume":"171060","open":"77.4","close":"78.1","value":"78.1","low":"77.1","high":"78.3","ts":"1775422800"},{"volume":"89690","open":"78.1","close":"78.3","value":"78.3","low":"77.7","high":"78.5","ts":"1775509200"},{"volume":"74520","open":"78.3","close":"77.8","value":"77.8","low":"77.7","high":"78.8","ts":"1775595600"},{"volume":"91690","open":"77.8","close":"77.4","value":"77.4","low":"76.9","high":"78.2","ts":"1775682000"},{"volume":"111370","open":"77.4","close":"76.7","value":"76.7","low":"76.3","high":"77.7","ts":"1775768400"},{"volume":"30950","open":"76.7","close":"76.4","value":"76.4","low":"76","high":"76.7","ts":"1775854800"},{"volume":"17070","open":"76.3","close":"76.4","value":"76.4","low":"76.1","high":"76.5","ts":"1775941200"},{"volume":"123690","open":"76.4","close":"75.7","value":"75.7","low":"75.2","high":"76.7","ts":"1776027600"},{"volume":"83240","open":"76","close":"75.6","value":"75.6","low":"75.3","high":"76","ts":"1776114000"},{"volume":"179280","open":"75.7","close":"76.6","value":"76.6","low":"75.1","high":"76.6","ts":"1776200400"},{"volume":"78860","open":"76.5","close":"76.6","value":"76.6","low":"76.3","high":"77","ts":"1776286800"},{"volume":"450990","open":"76.7","close":"74.1","value":"74.1","low":"73.9","high":"76.8","ts":"1776373200"},{"volume":"117190","open":"74.5","close":"73.3","value":"73.3","low":"73.2","high":"74.5","ts":"1776459600"},{"volume":"114000","open":"73.3","close":"73.8","value":"73.8","low":"72.7","high":"73.8","ts":"1776546000"},{"volume":"353490","open":"73.8","close":"72.6","value":"72.6","low":"72","high":"73.8","ts":"1776632400"},{"volume":"900160","open":"72.5","close":"71.6","value":"71.6","low":"70","high":"72.8","ts":"1776718800"},{"volume":"548600","open":"71.9","close":"73.3","value":"73.3","low":"71.6","high":"75.4","ts":"1776805200"}]},{"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":"4 347 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4304.5,4313,4306,4268,4278,4256,4280,4290.5,4299,4294,4293.5,4296.5,4298.5,4283,4323,4337,4335,4333.5,4325.5,4341,4331,4347],"halfYearValue":[3798,3798,3972,3972,4172,4172,4297,4297,4297,4491,4491,4735.5,4735.5,4795.5,4795.5,4795.5,4507,4507,4142,4142,4337,4337],"allTimeValue":[4148.5,4031,4070,4293,4252.5,4114.5,4232,4145,4242,4190,4377,4150,3798,3972,4172,4297,4491,4735.5,4795.5,4507,4142,4337],"monthValue":[4295,4301,4267,4231.5,4244.5,4275,4275.5,4223,4142,4145,4182,4238,4162,4151.5,4143.5,4076.5,4331,4278,4290,4298,4317,4337],"yearValue":[4362.5,4153.5,4117,4005,4131,4401,4178.5,4342,4354,4131,3825,3972,3955,4170.5,4446.5,4486,4719.5,4846.5,4658,4418.5,4182,4337],"dayValue":[4319,4322,4319,4326,4319.5,4331.5,4334.5,4338.5,4340,4336.5,4340,4325.5,4325.5,4316,4318,4323.5,4326.5,4343.5,4349,4337.5,4352.5,4347],"quarterValue":[4491,4491,4491,4735.5,4735.5,4735.5,4735.5,4795.5,4795.5,4795.5,4795.5,4507,4507,4507,4507,4142,4142,4142,4142,4337,4337,4337]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"20 ₽","relativeDelta":"0,46%","direction":"positive"},"weekDelta":{"absoluteDelta":"42,50 ₽","relativeDelta":"0,99%","direction":"positive"},"monthDelta":{"absoluteDelta":"42 ₽","relativeDelta":"0,98%","direction":"positive"},"yearDelta":{"absoluteDelta":"−25,50 ₽","relativeDelta":"−0,58%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"188,50 ₽","relativeDelta":"4,54%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"125,22 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[128.53,128.71,128.22,127.79,127.56,128.07,127.32,124.81,125.22,125.46,125.74,125.68,125.83,124.85,125.86,125.72,124.39,125.9,125.8,125.02,125.17,125.22],"halfYearValue":[116.43,116.43,116.43,116.43,127.12,127.12,127.12,127.12,127.12,127.12,127.12,126.18,126.18,126.18,126.18,126.18,126.18,126.18,124.83,124.83,124.83,124.83],"allTimeValue":[275.36,312.32,152.8,194,165.6,144.3,150.9,141.57,124.97,156,159.21,339.87,170.73,177.09,133.34,170.87,130.87,126.44,116.43,127.12,126.18,124.83],"monthValue":[131.67,134.28,136.79,137.49,138.03,136.49,134.95,133.99,133.02,132.12,133.32,131.08,128.74,128.09,131.3,128.05,128.5,127.56,125.51,125.78,125.35,124.83],"yearValue":[145,143.87,127.41,123.39,128.26,120.8,121.63,131.13,131.92,117.11,116.83,115.16,118.16,127.8,127.46,120.81,128.27,125.2,130.26,131.89,133.32,124.83],"dayValue":[125.73,125.46,125.24,125.8,125.35,125.36,125.45,125.46,125.4,125.02,124.99,124.8,124.82,124.66,124.6,125.06,124.87,124.87,125.23,124.75,125.41,125.22],"quarterValue":[127.12,127.12,127.12,127.12,127.12,127.12,126.18,126.18,126.18,126.18,126.18,126.18,126.18,126.18,126.18,126.18,124.83,124.83,124.83,124.83,124.83,124.83]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,52 ₽","relativeDelta":"−0,41%","direction":"negative"},"weekDelta":{"absoluteDelta":"−3,31 ₽","relativeDelta":"−2,58%","direction":"negative"},"monthDelta":{"absoluteDelta":"−6,84 ₽","relativeDelta":"−5,19%","direction":"negative"},"yearDelta":{"absoluteDelta":"−20,17 ₽","relativeDelta":"−13,91%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−150,53 ₽","relativeDelta":"−54,67%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"326,44 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[321.02,325.18,324.42,325.28,325.8,325.76,325.54,326.12,326.3,327.18,325.9,324.96,325.48,325.78,325.7,325.54,324.2,323.18,322.96,324.74,325.48,326.44],"halfYearValue":[3131,3131,3131,3094.8,3094.8,3094.8,3094.8,3253.6,3253.6,3253.6,3253.6,3310.6,3310.6,3310.6,3310.6,3376.6,3376.6,3376.6,3376.6,325.48,325.48,325.48],"allTimeValue":[1200,2165,6197.2,2990,2766.5,2772,3231,3430,2909.5,2584,3564.8,3212,3191.8,3217.4,3330,3327.4,3131,3094.8,3253.6,3310.6,3376.6,325.48],"monthValue":[3311.8,3336.8,3330,3304,3219.2,3233,3221,3229.6,3249.8,3241,3211.6,3213.8,3217.2,3186.8,3197.6,3185,3196,326.26,326.48,325.7,323.3,325.48],"yearValue":[3276.2,3055.2,3107.2,3165,3272,3316.8,3142.2,3401,3318,3135.8,3045.8,2954,2979,3116.6,3268.4,3267,3334.6,3291.6,3504,3384,3249.8,325.48],"dayValue":[323.78,323.84,323.8,323.56,323.4,323.08,322.8,322.78,322.8,324.36,324.32,324.2,324.8,324.54,324.98,325.28,325.78,325.64,326.86,326.74,326.62,326.44],"quarterValue":[3253.6,3253.6,3253.6,3253.6,3310.6,3310.6,3310.6,3310.6,3310.6,3310.6,3310.6,3376.6,3376.6,3376.6,3376.6,3376.6,3376.6,3376.6,325.48,325.48,325.48,325.48]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,18 ₽","relativeDelta":"0,67%","direction":"positive"},"weekDelta":{"absoluteDelta":"5,42 ₽","relativeDelta":"1,69%","direction":"positive"},"monthDelta":{"absoluteDelta":"−2 986,32 ₽","relativeDelta":"−90,17%","direction":"negative"},"yearDelta":{"absoluteDelta":"−2 950,72 ₽","relativeDelta":"−90,07%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−874,52 ₽","relativeDelta":"−72,88%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"66,39 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[65.11,64.9,65.31,64.8,64.98,64.82,64.49,64.65,64.6,64.81,64.61,64.75,64.3,64.31,65.89,65.78,64.33,64.92,65.3,65.13,65.59,66.39],"halfYearValue":[64.87,64.87,64.87,64.87,78.63,78.63,78.63,78.63,78.63,78.63,78.63,74.82,74.82,74.82,74.82,74.82,74.82,74.82,65.57,65.57,65.57,65.57],"allTimeValue":[114,797.94,561.5,197.6,62,64.6,63.62,135.15,74.41,62.18,146.67,126.28,188.6,328.77,108.75,93.34,86.17,91.21,64.87,78.63,74.82,65.57],"monthValue":[70.6,68.3,66.38,65.82,66.28,67.17,66.35,67.32,65.35,65.72,65.53,66.64,65.47,65.25,65.45,63.92,65.24,64.98,64.49,64.79,65.21,65.57],"yearValue":[98.56,90.03,84.06,84.68,89.6,86.46,84.99,87.67,80.23,72.24,68.11,62.61,64.72,75.06,77.35,71.2,73.99,74.61,72.02,72.1,65.53,65.57],"dayValue":[64.78,65.08,65.22,65.14,65.19,65.1,65.13,65.15,65.29,65.21,65.62,65.94,65.51,65.32,65.31,65.59,65.53,65.83,66.2,66.23,66.47,66.39],"quarterValue":[78.63,78.63,78.63,78.63,78.63,78.63,74.82,74.82,74.82,74.82,74.82,74.82,74.82,74.82,74.82,74.82,65.57,65.57,65.57,65.57,65.57,65.57]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,36 ₽","relativeDelta":"0,55%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,28 ₽","relativeDelta":"1,97%","direction":"positive"},"monthDelta":{"absoluteDelta":"−5,03 ₽","relativeDelta":"−7,12%","direction":"negative"},"yearDelta":{"absoluteDelta":"−32,99 ₽","relativeDelta":"−33,47%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−48,43 ₽","relativeDelta":"−42,48%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"326,7 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[321.01,322.05,323.23,321.71,322.16,323.91,323.37,324.04,324.3,324.46,324.73,324.53,325.07,324.02,324.9,325,323.9,324.24,323.42,325.1,324.87,326.7],"halfYearValue":[286.4,286.4,286.4,286.4,304.95,304.95,304.95,304.95,304.95,304.95,304.95,310.77,310.77,310.77,310.77,310.77,310.77,310.77,324.9,324.9,324.9,324.9],"allTimeValue":[49.65,93.79,38.05,105.56,88.5,99.62,60.8,139.97,193.07,205.49,204.73,294.9,126.97,264.62,321,309.63,302.66,308.91,286.4,304.95,310.77,324.9],"monthValue":[316.87,317.17,315.92,313.88,314.89,314.48,316.71,316.27,314.65,315.03,318.98,319.4,317.51,317.91,317.64,316.8,320.91,322.16,324.26,324.75,323.47,324.9],"yearValue":[312.25,302.38,298.7,310.2,318.42,327.05,304.22,309.98,310.13,291.6,289.37,283.17,297.44,305.2,299.87,299.16,304.92,305.2,313.58,320.16,318.98,324.9],"dayValue":[323.58,323.88,323.66,323.41,323.34,323.8,324.11,324.25,324.33,325.05,324.28,324.37,324.34,324.06,324.47,324.87,324.91,325.13,325.86,325.89,326.6,326.7],"quarterValue":[304.95,304.95,304.95,304.95,304.95,304.95,310.77,310.77,310.77,310.77,310.77,310.77,310.77,310.77,310.77,310.77,324.9,324.9,324.9,324.9,324.9,324.9]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,43 ₽","relativeDelta":"0,44%","direction":"positive"},"weekDelta":{"absoluteDelta":"5,69 ₽","relativeDelta":"1,77%","direction":"positive"},"monthDelta":{"absoluteDelta":"8,03 ₽","relativeDelta":"2,53%","direction":"positive"},"yearDelta":{"absoluteDelta":"12,65 ₽","relativeDelta":"4,05%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"275,25 ₽","relativeDelta":"554,39%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"20:55","dateInfo":"22.04.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"74,20 ₽","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 20:55, дата 22.04.2026","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":"1,70 ₽","relativeDelta":"2,37%","direction":"positive"},"weekDelta":{"absoluteDelta":"−2,30 ₽","relativeDelta":"−3,01%","direction":"negative"},"monthDelta":{"absoluteDelta":"−7,50 ₽","relativeDelta":"−9,28%","direction":"negative"},"yearDelta":{"absoluteDelta":"−37,80 ₽","relativeDelta":"−34,02%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"28,72 ₽","relativeDelta":"64,42%","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":"R3Pai/uGN1f47OZHFdTVlg==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"3ru6w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"3ru63":{"state":{"items":[{"params":{"containerId":"adfox_177503223801042376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgw"}},"subtitle":"Актуальные курсы валют к рублю на сегодня","text":"Актуальные курсы валют к рублю на сегодня","buttonText":"Посмотреть","title":"Курсы валют","type":"adfox","iconType":"currencies","url":"/finance/currencies"},{"subtitle":"506 предложений от 84 банков","text":"506 предложений от 84 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1776901014751424-5872333268353896831-balancer-l7leveler-kubr-yp-sas-74-BAL"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"params":{"containerId":"adfox_177503223717332376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgx"}},"subtitle":"Котировки российских и зарубежных компаний","text":"Котировки российских и зарубежных компаний","buttonText":"Посмотреть","title":"Акции","type":"adfox","iconType":"quote","url":"/finance/quote"}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"3ru6w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"3ru64":{"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":"3ru6w06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}