Акции Коршуновский горно-обогатительный комбинат (KOGK)
Стоимость акции Коршуновского горно-обогатительного комбината (KOGK) за последний месяц выросла на 12,40 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. Скрыть… Читать ещё
Быстрый ответ: биржевые котировки
KOGKКоршуновский горно-обогатительный комбинатБиржа MOEX, время открытия 23:45, дата 18.03.2026
{"ga6j0":{"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%2BKOGK%26ncrnd%3D47062","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%2BKOGK%26ncrnd%3D47062&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"search_neuro","label":"Алиса","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar","promo":"force_neuro"}},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки KOGK","reqid":"1773869015490399-2660060480564725160-balancer-l7leveler-kubr-yp-vla-63-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки KOGK\"}","counters":{"type":"b","data":{"$header":"ga6jz000","logo":"ga6jz001","advanced-search":"ga6jz002","login":"ga6jz004","usermenu":"ga6jz005","market-cart":"ga6jz007","more-button":"ga6jz008","cbir":"ga6jz009","clear":"ga6jz00a","submit":"ga6jz00b","alice":"ga6jz00c","favorites":"ga6jz00d","$navigation":"ga6jz00e","item":"ga6jz01h","tab-search":"ga6jz010","tab-search_neuro":"ga6jz012","tab-finance":"ga6jz014","tab-images":"ga6jz016","tab-video":"ga6jz018","tab-maps":"ga6jz01a","tab-shopping":"ga6jz01c","tab-realty":"ga6jz01e","tab-translate":"ga6jz01g","tab-all":"ga6jz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"5217322841773868921"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ga6jw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"ga6j1":{"state":{"title":"Акции Коршуновский горно-обогатительный комбинат (KOGK)","subtitle":"Стоимость акции Коршуновского горно-обогатительного комбината (KOGK) за последний месяц выросла на 12,40 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.","breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ga6jw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"ga6j2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"10","open":"347.4","close":"347.8","value":"347.8","low":"347.4","high":"347.8","ts":"1773811500"},{"volume":"2","open":"347.8","close":"347.8","value":"347.8","low":"347.8","high":"347.8","ts":"1773812700"},{"volume":"2","open":"347.8","close":"347.8","value":"347.8","low":"347.8","high":"347.8","ts":"1773813600"},{"volume":"1","open":"347.8","close":"347.8","value":"347.8","low":"347.8","high":"347.8","ts":"1773814800"},{"volume":"1","open":"347.8","close":"347.8","value":"347.8","low":"347.8","high":"347.8","ts":"1773815100"},{"volume":"1","open":"348","close":"348","value":"348","low":"348","high":"348","ts":"1773816300"},{"volume":"3","open":"347.8","close":"348","value":"348","low":"347.8","high":"348","ts":"1773819000"},{"volume":"145","open":"348.4","close":"349.8","value":"349.8","low":"348.4","high":"349.8","ts":"1773819600"},{"volume":"12","open":"349.8","close":"350","value":"350","low":"349.8","high":"350","ts":"1773819900"},{"volume":"9","open":"349.8","close":"350","value":"350","low":"349.8","high":"350","ts":"1773822000"},{"volume":"2","open":"348","close":"348","value":"348","low":"348","high":"348","ts":"1773822300"},{"volume":"1","open":"348","close":"348","value":"348","low":"348","high":"348","ts":"1773822600"},{"volume":"4","open":"348","close":"348","value":"348","low":"348","high":"348","ts":"1773823800"},{"volume":"1","open":"348.2","close":"348.2","value":"348.2","low":"348.2","high":"348.2","ts":"1773829200"},{"volume":"1","open":"349.8","close":"349.8","value":"349.8","low":"349.8","high":"349.8","ts":"1773832200"},{"volume":"3","open":"350","close":"350","value":"350","low":"350","high":"350","ts":"1773834000"},{"volume":"13","open":"350","close":"350","value":"350","low":"350","high":"350","ts":"1773835500"},{"volume":"49","open":"349","close":"347.8","value":"347.8","low":"347.8","high":"349","ts":"1773837000"},{"volume":"21","open":"347.4","close":"347.4","value":"347.4","low":"347.4","high":"347.4","ts":"1773837300"},{"volume":"265","open":"348","close":"347.8","value":"347.8","low":"347.8","high":"348","ts":"1773837900"},{"volume":"2","open":"347.6","close":"347.6","value":"347.6","low":"347.6","high":"347.6","ts":"1773838800"},{"volume":"10","open":"347.4","close":"347.4","value":"347.4","low":"347.4","high":"347.4","ts":"1773845100"},{"volume":"14","open":"345.6","close":"344.6","value":"344.6","low":"344.6","high":"345.6","ts":"1773846600"},{"volume":"1","open":"345.4","close":"345.4","value":"345.4","low":"345.4","high":"345.4","ts":"1773847800"},{"volume":"2","open":"345.6","close":"345.6","value":"345.6","low":"345.6","high":"345.6","ts":"1773854100"},{"volume":"2","open":"345.6","close":"345.6","value":"345.6","low":"345.6","high":"345.6","ts":"1773854400"},{"volume":"1","open":"345.6","close":"345.6","value":"345.6","low":"345.6","high":"345.6","ts":"1773858600"},{"volume":"8","open":"345.6","close":"345.6","value":"345.6","low":"345.6","high":"345.6","ts":"1773859800"},{"volume":"1","open":"345.6","close":"345.6","value":"345.6","low":"345.6","high":"345.6","ts":"1773864000"},{"volume":"1","open":"345.6","close":"345.6","value":"345.6","low":"345.6","high":"345.6","ts":"1773864300"},{"volume":"75","open":"345.6","close":"345.6","value":"345.6","low":"345.6","high":"345.6","ts":"1773866400"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"258","open":"335.6","close":"335","value":"335","low":"333.8","high":"335.6","ts":"1773259200"},{"volume":"6","open":"336","close":"337.4","value":"337.4","low":"335","high":"337.4","ts":"1773291600"},{"volume":"153","open":"338","close":"337.4","value":"337.4","low":"337.4","high":"341","ts":"1773295200"},{"volume":"20","open":"337","close":"335.2","value":"335.2","low":"335.2","high":"337","ts":"1773298800"},{"volume":"206","open":"336","close":"339.8","value":"339.8","low":"335.2","high":"339.8","ts":"1773302400"},{"volume":"5","open":"338.4","close":"338.6","value":"338.6","low":"336.4","high":"338.6","ts":"1773306000"},{"volume":"2","open":"337.4","close":"336.4","value":"336.4","low":"336.4","high":"337.4","ts":"1773309600"},{"volume":"51","open":"335.6","close":"335.2","value":"335.2","low":"335.2","high":"335.6","ts":"1773324000"},{"volume":"15","open":"335.2","close":"335.2","value":"335.2","low":"335.2","high":"335.2","ts":"1773338400"},{"volume":"1","open":"336.4","close":"336.4","value":"336.4","low":"336.4","high":"336.4","ts":"1773345600"},{"volume":"2","open":"336.4","close":"336.4","value":"336.4","low":"336.4","high":"336.4","ts":"1773378000"},{"volume":"3","open":"337.2","close":"337.2","value":"337.2","low":"337.2","high":"337.2","ts":"1773381600"},{"volume":"6","open":"337.2","close":"338.4","value":"338.4","low":"337.2","high":"338.4","ts":"1773385200"},{"volume":"10","open":"337.6","close":"337.6","value":"337.6","low":"337.6","high":"337.6","ts":"1773388800"},{"volume":"47","open":"337.6","close":"337.6","value":"337.6","low":"337.6","high":"337.6","ts":"1773392400"},{"volume":"15","open":"337.8","close":"337.8","value":"337.8","low":"337.8","high":"337.8","ts":"1773396000"},{"volume":"15","open":"337.8","close":"337.8","value":"337.8","low":"337.8","high":"337.8","ts":"1773399600"},{"volume":"7","open":"337.8","close":"338","value":"338","low":"337.6","high":"338","ts":"1773403200"},{"volume":"1","open":"338","close":"338","value":"338","low":"338","high":"338","ts":"1773406800"},{"volume":"8","open":"337.8","close":"337.8","value":"337.8","low":"337.8","high":"337.8","ts":"1773414000"},{"volume":"4","open":"337.8","close":"337.8","value":"337.8","low":"337.8","high":"337.8","ts":"1773417600"},{"volume":"1","open":"337.8","close":"337.8","value":"337.8","low":"337.8","high":"337.8","ts":"1773424800"},{"volume":"2","open":"337.8","close":"337.8","value":"337.8","low":"337.8","high":"337.8","ts":"1773428400"},{"volume":"3","open":"338","close":"339.2","value":"339.2","low":"337.8","high":"339.2","ts":"1773482400"},{"volume":"5","open":"337.8","close":"337.8","value":"337.8","low":"337.8","high":"337.8","ts":"1773486000"},{"volume":"1","open":"338.8","close":"338.8","value":"338.8","low":"338.8","high":"338.8","ts":"1773489600"},{"volume":"1","open":"338.8","close":"338.8","value":"338.8","low":"338.8","high":"338.8","ts":"1773493200"},{"volume":"1","open":"338.8","close":"338.8","value":"338.8","low":"338.8","high":"338.8","ts":"1773568800"},{"volume":"472","open":"339.4","close":"335.2","value":"335.2","low":"335.2","high":"339.4","ts":"1773572400"},{"volume":"97","open":"335.6","close":"335.6","value":"335.6","low":"335.6","high":"335.6","ts":"1773576000"},{"volume":"1","open":"338.4","close":"338.4","value":"338.4","low":"338.4","high":"338.4","ts":"1773579600"},{"volume":"7","open":"338.4","close":"338.4","value":"338.4","low":"338.4","high":"338.4","ts":"1773586800"},{"volume":"3","open":"336.6","close":"336.6","value":"336.6","low":"336.6","high":"336.6","ts":"1773637200"},{"volume":"1","open":"339.2","close":"339.2","value":"339.2","low":"339.2","high":"339.2","ts":"1773640800"},{"volume":"1296","open":"337.8","close":"346.8","value":"346.8","low":"337.8","high":"355.2","ts":"1773644400"},{"volume":"10","open":"346","close":"341.8","value":"341.8","low":"341.8","high":"346","ts":"1773648000"},{"volume":"73","open":"344.2","close":"342.4","value":"342.4","low":"341","high":"344.2","ts":"1773651600"},{"volume":"436","open":"342.2","close":"348.6","value":"348.6","low":"342.2","high":"350","ts":"1773655200"},{"volume":"116","open":"348.6","close":"344.2","value":"344.2","low":"344.2","high":"348.8","ts":"1773658800"},{"volume":"2","open":"348","close":"348.2","value":"348.2","low":"348","high":"348.2","ts":"1773662400"},{"volume":"200","open":"347.8","close":"348.2","value":"348.2","low":"347.8","high":"348.2","ts":"1773666000"},{"volume":"15","open":"345.6","close":"344.8","value":"344.8","low":"344","high":"348.2","ts":"1773669600"},{"volume":"176","open":"348","close":"342","value":"342","low":"342","high":"348","ts":"1773676800"},{"volume":"1","open":"341.8","close":"341.8","value":"341.8","low":"341.8","high":"341.8","ts":"1773684000"},{"volume":"7","open":"346.4","close":"347.4","value":"347.4","low":"346.4","high":"347.4","ts":"1773687600"},{"volume":"10","open":"346.4","close":"346.4","value":"346.4","low":"346.4","high":"346.4","ts":"1773691200"},{"volume":"3","open":"343.6","close":"344.8","value":"344.8","low":"343.6","high":"347.8","ts":"1773720000"},{"volume":"6","open":"343.6","close":"343.2","value":"343.2","low":"343.2","high":"343.6","ts":"1773723600"},{"volume":"2","open":"343.2","close":"343.2","value":"343.2","low":"343.2","high":"343.2","ts":"1773734400"},{"volume":"7","open":"342.8","close":"343.2","value":"343.2","low":"342.2","high":"343.2","ts":"1773738000"},{"volume":"1","open":"342.6","close":"342.6","value":"342.6","low":"342.6","high":"342.6","ts":"1773748800"},{"volume":"3","open":"342.6","close":"343.2","value":"343.2","low":"342.6","high":"343.2","ts":"1773752400"},{"volume":"1","open":"343.2","close":"343.2","value":"343.2","low":"343.2","high":"343.2","ts":"1773756000"},{"volume":"1","open":"343","close":"343","value":"343","low":"343","high":"343","ts":"1773759600"},{"volume":"17","open":"343","close":"343.2","value":"343.2","low":"343","high":"343.2","ts":"1773766800"},{"volume":"15","open":"343.2","close":"344.8","value":"344.8","low":"343.2","high":"344.8","ts":"1773770400"},{"volume":"1","open":"344.8","close":"344.8","value":"344.8","low":"344.8","high":"344.8","ts":"1773777600"},{"volume":"12","open":"347.4","close":"347.8","value":"347.8","low":"347.4","high":"347.8","ts":"1773810000"},{"volume":"5","open":"347.8","close":"348","value":"348","low":"347.8","high":"348","ts":"1773813600"},{"volume":"161","open":"347.8","close":"350","value":"350","low":"347.8","high":"350","ts":"1773817200"},{"volume":"16","open":"349.8","close":"348","value":"348","low":"348","high":"350","ts":"1773820800"},{"volume":"1","open":"348.2","close":"348.2","value":"348.2","low":"348.2","high":"348.2","ts":"1773828000"},{"volume":"4","open":"349.8","close":"350","value":"350","low":"349.8","high":"350","ts":"1773831600"},{"volume":"368","open":"350","close":"347.8","value":"347.8","low":"347.4","high":"350","ts":"1773835200"},{"volume":"2","open":"347.6","close":"347.6","value":"347.6","low":"347.6","high":"347.6","ts":"1773838800"},{"volume":"10","open":"347.4","close":"347.4","value":"347.4","low":"347.4","high":"347.4","ts":"1773842400"},{"volume":"15","open":"345.6","close":"345.4","value":"345.4","low":"344.6","high":"345.6","ts":"1773846000"},{"volume":"4","open":"345.6","close":"345.6","value":"345.6","low":"345.6","high":"345.6","ts":"1773853200"},{"volume":"9","open":"345.6","close":"345.6","value":"345.6","low":"345.6","high":"345.6","ts":"1773856800"},{"volume":"77","open":"345.6","close":"345.6","value":"345.6","low":"345.6","high":"345.6","ts":"1773864000"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"585","open":"333.8","close":"333.2","value":"333.2","low":"328.6","high":"333.8","ts":"1771189200"},{"volume":"2812","open":"330.6","close":"335.4","value":"335.4","low":"328.2","high":"338.4","ts":"1771275600"},{"volume":"558","open":"339.6","close":"336.6","value":"336.6","low":"333","high":"340.6","ts":"1771362000"},{"volume":"12669","open":"337.8","close":"340.2","value":"340.2","low":"335","high":"366","ts":"1771448400"},{"volume":"385","open":"337.8","close":"337.4","value":"337.4","low":"336.2","high":"342.4","ts":"1771534800"},{"volume":"132","open":"338","close":"338.4","value":"338.4","low":"336.4","high":"338.8","ts":"1771621200"},{"volume":"530","open":"338.8","close":"339.4","value":"339.4","low":"337.2","high":"340","ts":"1771707600"},{"volume":"94","open":"340.8","close":"340.8","value":"340.8","low":"338","high":"342.6","ts":"1771794000"},{"volume":"1794","open":"338.2","close":"335.2","value":"335.2","low":"333.6","high":"339.8","ts":"1771880400"},{"volume":"2140","open":"335.4","close":"332","value":"332","low":"328","high":"336.2","ts":"1771966800"},{"volume":"768","open":"332.8","close":"328.8","value":"328.8","low":"323","high":"334.8","ts":"1772053200"},{"volume":"680","open":"328.8","close":"331","value":"331","low":"327.2","high":"333.2","ts":"1772139600"},{"volume":"350","open":"332.6","close":"330.6","value":"330.6","low":"328.2","high":"333.2","ts":"1772226000"},{"volume":"11","open":"331","close":"329.4","value":"329.4","low":"328.4","high":"331","ts":"1772312400"},{"volume":"66","open":"329.4","close":"328.4","value":"328.4","low":"328.4","high":"329.6","ts":"1772398800"},{"volume":"1101","open":"328.6","close":"326","value":"326","low":"324.2","high":"332.6","ts":"1772485200"},{"volume":"635","open":"328","close":"331.8","value":"331.8","low":"326.6","high":"331.8","ts":"1772571600"},{"volume":"1854","open":"331.8","close":"331.6","value":"331.6","low":"328","high":"334","ts":"1772658000"},{"volume":"289","open":"329","close":"329.8","value":"329.8","low":"325.6","high":"335","ts":"1772744400"},{"volume":"825","open":"334.6","close":"329.2","value":"329.2","low":"326.4","high":"334.6","ts":"1773003600"},{"volume":"951","open":"329.8","close":"334","value":"334","low":"329.8","high":"341.8","ts":"1773090000"},{"volume":"2461","open":"334.4","close":"335","value":"335","low":"333.8","high":"342.6","ts":"1773176400"},{"volume":"459","open":"336","close":"336.4","value":"336.4","low":"335","high":"341","ts":"1773262800"},{"volume":"121","open":"336.4","close":"337.8","value":"337.8","low":"336.4","high":"338.4","ts":"1773349200"},{"volume":"10","open":"338","close":"338.8","value":"338.8","low":"337.8","high":"339.2","ts":"1773435600"},{"volume":"578","open":"338.8","close":"338.4","value":"338.4","low":"335.2","high":"339.4","ts":"1773522000"},{"volume":"2346","open":"336.6","close":"346.4","value":"346.4","low":"336.6","high":"355.2","ts":"1773608400"},{"volume":"57","open":"343.6","close":"344.8","value":"344.8","low":"342.2","high":"347.8","ts":"1773694800"},{"volume":"684","open":"347.4","close":"345.6","value":"345.6","low":"344.6","high":"350","ts":"1773781200"}]},{"range":"year","tabText":"Год","data":[{"volume":"12","open":"41600","close":"41600","value":"41600","low":"41600","high":"41800","ts":"1742245200"},{"volume":"7","open":"42800","close":"41800","value":"41800","low":"40800","high":"42800","ts":"1742331600"},{"volume":"8","open":"41800","close":"40400","value":"40400","low":"40400","high":"42000","ts":"1742418000"},{"volume":"1","open":"40600","close":"40600","value":"40600","low":"40600","high":"40600","ts":"1742504400"},{"volume":"109","open":"41000","close":"43000","value":"43000","low":"41000","high":"48600","ts":"1742763600"},{"volume":"20","open":"44000","close":"42200","value":"42200","low":"41800","high":"44000","ts":"1742850000"},{"volume":"30","open":"41800","close":"42000","value":"42000","low":"41000","high":"42200","ts":"1742936400"},{"volume":"6","open":"41800","close":"41600","value":"41600","low":"41000","high":"41800","ts":"1743022800"},{"volume":"14","open":"41400","close":"41200","value":"41200","low":"41000","high":"41800","ts":"1743109200"},{"volume":"17","open":"41400","close":"40200","value":"40200","low":"40200","high":"41400","ts":"1743368400"},{"volume":"23","open":"41000","close":"40800","value":"40800","low":"40800","high":"42600","ts":"1743454800"},{"volume":"10","open":"40800","close":"41400","value":"41400","low":"40600","high":"42000","ts":"1743541200"},{"volume":"10","open":"42000","close":"40200","value":"40200","low":"40200","high":"42000","ts":"1743627600"},{"volume":"18","open":"40000","close":"39000","value":"39000","low":"38400","high":"40800","ts":"1743714000"},{"volume":"8","open":"38000","close":"38600","value":"38600","low":"38000","high":"39200","ts":"1743973200"},{"volume":"17","open":"37200","close":"38200","value":"38200","low":"37200","high":"41000","ts":"1744059600"},{"volume":"11","open":"38000","close":"37400","value":"37400","low":"36400","high":"39800","ts":"1744146000"},{"volume":"29","open":"37800","close":"37400","value":"37400","low":"36800","high":"39000","ts":"1744232400"},{"volume":"3","open":"38400","close":"38000","value":"38000","low":"38000","high":"38400","ts":"1744318800"},{"volume":"4","open":"38400","close":"38600","value":"38600","low":"38400","high":"39200","ts":"1744578000"},{"volume":"5","open":"38400","close":"37800","value":"37800","low":"37800","high":"38400","ts":"1744664400"},{"volume":"21","open":"38000","close":"39000","value":"39000","low":"38000","high":"41400","ts":"1744750800"},{"volume":"3","open":"40600","close":"39600","value":"39600","low":"39600","high":"40600","ts":"1744837200"},{"volume":"22","open":"39600","close":"38800","value":"38800","low":"37800","high":"39600","ts":"1744923600"},{"volume":"19","open":"39400","close":"39600","value":"39600","low":"39400","high":"40000","ts":"1745182800"},{"volume":"20","open":"40200","close":"40600","value":"40600","low":"40200","high":"41000","ts":"1745269200"},{"volume":"2","open":"40200","close":"39800","value":"39800","low":"39800","high":"40200","ts":"1745442000"},{"volume":"5","open":"40400","close":"39600","value":"39600","low":"39600","high":"40400","ts":"1745528400"},{"volume":"12","open":"40400","close":"40200","value":"40200","low":"40200","high":"41200","ts":"1745787600"},{"volume":"4","open":"40200","close":"39000","value":"39000","low":"39000","high":"40200","ts":"1745874000"},{"volume":"1","open":"39600","close":"39600","value":"39600","low":"39600","high":"39600","ts":"1745960400"},{"volume":"12","open":"39200","close":"39000","value":"39000","low":"38200","high":"39200","ts":"1746133200"},{"volume":"13","open":"38400","close":"37800","value":"37800","low":"37400","high":"38400","ts":"1746392400"},{"volume":"3","open":"38000","close":"38000","value":"38000","low":"37800","high":"38000","ts":"1746478800"},{"volume":"1","open":"37800","close":"37800","value":"37800","low":"37800","high":"37800","ts":"1746565200"},{"volume":"3","open":"38200","close":"38200","value":"38200","low":"38200","high":"38200","ts":"1746651600"},{"volume":"3","open":"39000","close":"37800","value":"37800","low":"37800","high":"39000","ts":"1746997200"},{"volume":"6","open":"38200","close":"38000","value":"38000","low":"38000","high":"38800","ts":"1747083600"},{"volume":"1","open":"38000","close":"38000","value":"38000","low":"38000","high":"38000","ts":"1747170000"},{"volume":"12","open":"37800","close":"37400","value":"37400","low":"36800","high":"37800","ts":"1747342800"},{"volume":"4","open":"37400","close":"37800","value":"37800","low":"37400","high":"37800","ts":"1747602000"},{"volume":"3","open":"37600","close":"37200","value":"37200","low":"37200","high":"37600","ts":"1747688400"},{"volume":"3","open":"37200","close":"37000","value":"37000","low":"37000","high":"37200","ts":"1747774800"},{"volume":"2","open":"36600","close":"36600","value":"36600","low":"36600","high":"36600","ts":"1747861200"},{"volume":"10","open":"36400","close":"36600","value":"36600","low":"36000","high":"37000","ts":"1747947600"},{"volume":"7","open":"36600","close":"36000","value":"36000","low":"35800","high":"36800","ts":"1748206800"},{"volume":"1","open":"36600","close":"36600","value":"36600","low":"36600","high":"36600","ts":"1748293200"},{"volume":"1","open":"36200","close":"36200","value":"36200","low":"36200","high":"36200","ts":"1748552400"},{"volume":"1","open":"37600","close":"37600","value":"37600","low":"37600","high":"37600","ts":"1748811600"},{"volume":"2","open":"37000","close":"37000","value":"37000","low":"37000","high":"37000","ts":"1748898000"},{"volume":"8","open":"36600","close":"35600","value":"35600","low":"35600","high":"36600","ts":"1749416400"},{"volume":"1","open":"35800","close":"35800","value":"35800","low":"35800","high":"35800","ts":"1749502800"},{"volume":"6","open":"35800","close":"35600","value":"35600","low":"35600","high":"36400","ts":"1749589200"},{"volume":"5","open":"34200","close":"34000","value":"34000","low":"34000","high":"34200","ts":"1750021200"},{"volume":"4","open":"34600","close":"34400","value":"34400","low":"34400","high":"34800","ts":"1750107600"},{"volume":"2","open":"35000","close":"35000","value":"35000","low":"35000","high":"35000","ts":"1750194000"},{"volume":"2","open":"35800","close":"35400","value":"35400","low":"35400","high":"35800","ts":"1750366800"},{"volume":"2","open":"34800","close":"34400","value":"34400","low":"34400","high":"34800","ts":"1750626000"},{"volume":"3","open":"34400","close":"34800","value":"34800","low":"34400","high":"34800","ts":"1750712400"},{"volume":"1","open":"35000","close":"35000","value":"35000","low":"35000","high":"35000","ts":"1750798800"},{"volume":"1","open":"36400","close":"36400","value":"36400","low":"36400","high":"36400","ts":"1750971600"},{"volume":"13","open":"36800","close":"36400","value":"36400","low":"35800","high":"36800","ts":"1751230800"},{"volume":"4","open":"35800","close":"36800","value":"36800","low":"35800","high":"36800","ts":"1751317200"},{"volume":"10","open":"36400","close":"35600","value":"35600","low":"34800","high":"36400","ts":"1751403600"},{"volume":"2","open":"35000","close":"34800","value":"34800","low":"34800","high":"35000","ts":"1751490000"},{"volume":"1","open":"35200","close":"35200","value":"35200","low":"35200","high":"35200","ts":"1751576400"},{"volume":"4","open":"34600","close":"35000","value":"35000","low":"34000","high":"35000","ts":"1751835600"},{"volume":"105","open":"33000","close":"31800","value":"31800","low":"31000","high":"34000","ts":"1752008400"},{"volume":"2","open":"32000","close":"33000","value":"33000","low":"32000","high":"33000","ts":"1752094800"},{"volume":"8","open":"32200","close":"32000","value":"32000","low":"31000","high":"32200","ts":"1752181200"},{"volume":"4","open":"32600","close":"32600","value":"32600","low":"32000","high":"32600","ts":"1752440400"},{"volume":"3","open":"34000","close":"34400","value":"34400","low":"34000","high":"34400","ts":"1752526800"},{"volume":"3","open":"33800","close":"33200","value":"33200","low":"33200","high":"33800","ts":"1752613200"},{"volume":"1","open":"33000","close":"33000","value":"33000","low":"33000","high":"33000","ts":"1752699600"},{"volume":"2","open":"33400","close":"34800","value":"34800","low":"33400","high":"34800","ts":"1752786000"},{"volume":"27","open":"34000","close":"35400","value":"35400","low":"32400","high":"36000","ts":"1753045200"},{"volume":"3","open":"35000","close":"34600","value":"34600","low":"34600","high":"35000","ts":"1753131600"},{"volume":"1","open":"34600","close":"34600","value":"34600","low":"34600","high":"34600","ts":"1753218000"},{"volume":"36","open":"34400","close":"33400","value":"33400","low":"30600","high":"34400","ts":"1753304400"},{"volume":"2","open":"33800","close":"33200","value":"33200","low":"33200","high":"33800","ts":"1753390800"},{"volume":"5","open":"34800","close":"33400","value":"33400","low":"33400","high":"34800","ts":"1753650000"},{"volume":"2","open":"33600","close":"33800","value":"33800","low":"33600","high":"33800","ts":"1754254800"},{"volume":"19","open":"33800","close":"34200","value":"34200","low":"33800","high":"35400","ts":"1754341200"},{"volume":"144","open":"35200","close":"38200","value":"38200","low":"35200","high":"39200","ts":"1754427600"},{"volume":"24","open":"37400","close":"38600","value":"38600","low":"36200","high":"38600","ts":"1754514000"},{"volume":"82","open":"38600","close":"38400","value":"38400","low":"37000","high":"39400","ts":"1754600400"},{"volume":"16339","open":"383.8","close":"374.9","value":"374.9","low":"366.1","high":"430","ts":"1755205200"},{"volume":"2273","open":"381.95","close":"380","value":"380","low":"374.9","high":"402","ts":"1755464400"},{"volume":"3758","open":"377","close":"385.35","value":"385.35","low":"370","high":"390.45","ts":"1755550800"},{"volume":"2968","open":"385.6","close":"377.05","value":"377.05","low":"370","high":"389.85","ts":"1755637200"},{"volume":"1245","open":"377","close":"376.4","value":"376.4","low":"366","high":"377.05","ts":"1755723600"},{"volume":"3267","open":"376.7","close":"382.05","value":"382.05","low":"376.7","high":"383","ts":"1755810000"},{"volume":"1682","open":"382.05","close":"382","value":"382","low":"376.75","high":"382.45","ts":"1756069200"},{"volume":"795","open":"382.05","close":"383.55","value":"383.55","low":"381.95","high":"385.55","ts":"1756155600"},{"volume":"453","open":"387.1","close":"386.6","value":"386.6","low":"381.05","high":"387.1","ts":"1756242000"},{"volume":"626","open":"386.5","close":"383.3","value":"383.3","low":"377.05","high":"386.5","ts":"1756328400"},{"volume":"933","open":"384.55","close":"376.6","value":"376.6","low":"360.5","high":"385.8","ts":"1756414800"},{"volume":"306","open":"377.5","close":"369.2","value":"369.2","low":"367.05","high":"379.15","ts":"1756674000"},{"volume":"1105","open":"369.1","close":"360","value":"360","low":"358.4","high":"369.1","ts":"1756760400"},{"volume":"123","open":"368.25","close":"361.8","value":"361.8","low":"361.8","high":"368.25","ts":"1756846800"},{"volume":"63","open":"365.4","close":"363.75","value":"363.75","low":"363.05","high":"367.5","ts":"1756933200"},{"volume":"291","open":"371","close":"370","value":"370","low":"366.15","high":"371","ts":"1757019600"},{"volume":"48","open":"370.7","close":"371.25","value":"371.25","low":"367.1","high":"371.25","ts":"1757106000"},{"volume":"85","open":"371.25","close":"372.4","value":"372.4","low":"371.25","high":"372.45","ts":"1757192400"},{"volume":"314","open":"371","close":"373","value":"373","low":"371","high":"375.8","ts":"1757278800"},{"volume":"545","open":"376","close":"371.95","value":"371.95","low":"369.7","high":"376","ts":"1757365200"},{"volume":"266","open":"371.95","close":"371.95","value":"371.95","low":"369.5","high":"371.95","ts":"1757451600"},{"volume":"187","open":"368.75","close":"371.95","value":"371.95","low":"367.8","high":"371.95","ts":"1757538000"},{"volume":"141","open":"371.95","close":"368","value":"368","low":"362.1","high":"371.95","ts":"1757624400"},{"volume":"2864","open":"371.4","close":"357","value":"357","low":"357","high":"377.6","ts":"1757710800"},{"volume":"359","open":"362","close":"360","value":"360","low":"357","high":"365.15","ts":"1757797200"},{"volume":"3743","open":"365.25","close":"358.6","value":"358.6","low":"342.2","high":"369.75","ts":"1757883600"},{"volume":"2232","open":"360.5","close":"349.5","value":"349.5","low":"345","high":"360.5","ts":"1757970000"},{"volume":"1120","open":"352.35","close":"349.95","value":"349.95","low":"346.45","high":"353.7","ts":"1758056400"},{"volume":"3031","open":"355.9","close":"345.75","value":"345.75","low":"338.1","high":"357.45","ts":"1758142800"},{"volume":"2699","open":"350","close":"345","value":"345","low":"336.85","high":"357.45","ts":"1758229200"},{"volume":"182","open":"352.3","close":"345","value":"345","low":"345","high":"352.3","ts":"1758488400"},{"volume":"687","open":"345.95","close":"349","value":"349","low":"345.9","high":"352","ts":"1758574800"},{"volume":"523","open":"349.05","close":"349.05","value":"349.05","low":"348.8","high":"350.5","ts":"1758661200"},{"volume":"938","open":"348.85","close":"347.9","value":"347.9","low":"341.95","high":"352.55","ts":"1758747600"},{"volume":"495","open":"348","close":"344.25","value":"344.25","low":"343.4","high":"348","ts":"1758834000"},{"volume":"1250","open":"347.85","close":"346.85","value":"346.85","low":"345.2","high":"355","ts":"1758920400"},{"volume":"521","open":"347","close":"345.25","value":"345.25","low":"345.25","high":"347.9","ts":"1759006800"},{"volume":"680","open":"345.3","close":"341.95","value":"341.95","low":"338.35","high":"345.3","ts":"1759093200"},{"volume":"774","open":"344.1","close":"345.15","value":"345.15","low":"342.95","high":"345.15","ts":"1759179600"},{"volume":"743","open":"345.15","close":"337","value":"337","low":"337","high":"345.15","ts":"1759266000"},{"volume":"499","open":"337.1","close":"336.05","value":"336.05","low":"336.05","high":"339.9","ts":"1759352400"},{"volume":"1028","open":"339.95","close":"325.4","value":"325.4","low":"325.35","high":"340","ts":"1759438800"},{"volume":"64","open":"329.95","close":"325.9","value":"325.9","low":"325.5","high":"329.95","ts":"1759525200"},{"volume":"106","open":"329.55","close":"325.35","value":"325.35","low":"325.35","high":"329.55","ts":"1759611600"},{"volume":"2810","open":"325.55","close":"323","value":"323","low":"311.5","high":"331.05","ts":"1759698000"},{"volume":"315","open":"323.5","close":"328.1","value":"328.1","low":"323.5","high":"328.7","ts":"1759784400"},{"volume":"161","open":"328.5","close":"326.75","value":"326.75","low":"326.6","high":"329.9","ts":"1759870800"},{"volume":"818","open":"325.7","close":"328.45","value":"328.45","low":"325.65","high":"329.05","ts":"1759957200"},{"volume":"679","open":"328.45","close":"325.6","value":"325.6","low":"325.6","high":"328.45","ts":"1760043600"},{"volume":"32","open":"329.25","close":"325.6","value":"325.6","low":"325.6","high":"329.25","ts":"1760216400"},{"volume":"797","open":"328.45","close":"320.05","value":"320.05","low":"320.05","high":"328.45","ts":"1760302800"},{"volume":"907","open":"318.1","close":"313.8","value":"313.8","low":"313.8","high":"322.75","ts":"1760389200"},{"volume":"126","open":"316","close":"317","value":"317","low":"316","high":"318.45","ts":"1760475600"},{"volume":"1200","open":"315.25","close":"325.05","value":"325.05","low":"313","high":"325.05","ts":"1760562000"},{"volume":"339","open":"328.35","close":"329.95","value":"329.95","low":"325.4","high":"329.95","ts":"1760648400"},{"volume":"1277","open":"328.95","close":"339.65","value":"339.65","low":"328.95","high":"339.85","ts":"1760734800"},{"volume":"266","open":"339.85","close":"334.4","value":"334.4","low":"334.4","high":"339.85","ts":"1760821200"},{"volume":"908","open":"334.65","close":"327.75","value":"327.75","low":"320.6","high":"334.65","ts":"1760907600"},{"volume":"91","open":"324.9","close":"327.1","value":"327.1","low":"323.2","high":"327.35","ts":"1760994000"},{"volume":"162","open":"326.6","close":"323.5","value":"323.5","low":"323.45","high":"326.8","ts":"1761080400"},{"volume":"176","open":"323.25","close":"325.2","value":"325.2","low":"320","high":"325.2","ts":"1761166800"},{"volume":"67","open":"326.5","close":"326.1","value":"326.1","low":"322.25","high":"326.5","ts":"1761253200"},{"volume":"2534","open":"325.35","close":"305.2","value":"305.2","low":"300","high":"325.35","ts":"1761512400"},{"volume":"379","open":"311.6","close":"307.05","value":"307.05","low":"304.35","high":"311.6","ts":"1761598800"},{"volume":"345","open":"308.05","close":"308","value":"308","low":"308","high":"309.85","ts":"1761685200"},{"volume":"1205","open":"309.8","close":"308.05","value":"308.05","low":"306","high":"309.95","ts":"1761771600"},{"volume":"245","open":"306.65","close":"306.35","value":"306.35","low":"306.35","high":"306.65","ts":"1761858000"},{"volume":"118","open":"306.35","close":"309.35","value":"309.35","low":"306","high":"309.35","ts":"1761944400"},{"volume":"2851","open":"309.6","close":"301.7","value":"301.7","low":"300.45","high":"329.95","ts":"1762117200"},{"volume":"1163","open":"301.75","close":"302.3","value":"302.3","low":"301.7","high":"309.6","ts":"1762290000"},{"volume":"100","open":"309.1","close":"305","value":"305","low":"304.85","high":"309.1","ts":"1762376400"},{"volume":"1102","open":"308.45","close":"302.8","value":"302.8","low":"300.3","high":"308.45","ts":"1762462800"},{"volume":"25","open":"305.25","close":"306.35","value":"306.35","low":"302.95","high":"306.75","ts":"1762549200"},{"volume":"9","open":"306.35","close":"306.55","value":"306.55","low":"305","high":"306.65","ts":"1762635600"},{"volume":"145","open":"306.95","close":"303.15","value":"303.15","low":"303.05","high":"307.95","ts":"1762722000"},{"volume":"177","open":"304.15","close":"306","value":"306","low":"303.9","high":"307.35","ts":"1762808400"},{"volume":"92","open":"306","close":"307","value":"307","low":"306","high":"307.25","ts":"1762894800"},{"volume":"776","open":"307","close":"302","value":"302","low":"302","high":"307","ts":"1762981200"},{"volume":"505","open":"302.2","close":"301.75","value":"301.75","low":"301.75","high":"305.2","ts":"1763067600"},{"volume":"1002","open":"304.75","close":"306","value":"306","low":"301.6","high":"308","ts":"1763154000"},{"volume":"39","open":"305","close":"303","value":"303","low":"303","high":"305.95","ts":"1763240400"},{"volume":"880","open":"302.3","close":"301.5","value":"301.5","low":"301.5","high":"304","ts":"1763326800"},{"volume":"806","open":"302.5","close":"305.45","value":"305.45","low":"301.8","high":"305.5","ts":"1763413200"},{"volume":"1006","open":"305.75","close":"313.55","value":"313.55","low":"305.75","high":"316.8","ts":"1763499600"},{"volume":"1043","open":"314.7","close":"306.8","value":"306.8","low":"304.65","high":"316.1","ts":"1763586000"},{"volume":"233","open":"312.05","close":"312.5","value":"312.5","low":"306.9","high":"312.5","ts":"1763672400"},{"volume":"369","open":"312.1","close":"310","value":"310","low":"305.15","high":"312.3","ts":"1763931600"},{"volume":"521","open":"310.55","close":"317.3","value":"317.3","low":"307.05","high":"317.3","ts":"1764018000"},{"volume":"1356","open":"312.95","close":"314.55","value":"314.55","low":"312.95","high":"331.8","ts":"1764104400"},{"volume":"156","open":"314.55","close":"310.2","value":"310.2","low":"310.2","high":"314.85","ts":"1764190800"},{"volume":"600","open":"311.6","close":"315.35","value":"315.35","low":"311","high":"315.35","ts":"1764277200"},{"volume":"9","open":"315.45","close":"315.45","value":"315.45","low":"315.45","high":"315.45","ts":"1764363600"},{"volume":"38","open":"315.35","close":"318.05","value":"318.05","low":"313.35","high":"318.9","ts":"1764450000"},{"volume":"1065","open":"318.1","close":"319.7","value":"319.7","low":"316.75","high":"334.3","ts":"1764536400"},{"volume":"501","open":"320.1","close":"324.55","value":"324.55","low":"319.7","high":"324.95","ts":"1764622800"},{"volume":"81","open":"323.35","close":"320","value":"320","low":"319.85","high":"323.35","ts":"1764709200"},{"volume":"972","open":"320.1","close":"321.95","value":"321.95","low":"311.5","high":"324","ts":"1764795600"},{"volume":"1154","open":"321.55","close":"320.7","value":"320.7","low":"318","high":"323","ts":"1764882000"},{"volume":"1192","open":"323.35","close":"325.35","value":"325.35","low":"320.4","high":"325.4","ts":"1765141200"},{"volume":"1022","open":"322.6","close":"322.8","value":"322.8","low":"317.95","high":"322.95","ts":"1765227600"},{"volume":"703","open":"320.05","close":"321","value":"321","low":"320.05","high":"324.3","ts":"1765314000"},{"volume":"2779","open":"321","close":"328","value":"328","low":"320.3","high":"333.25","ts":"1765400400"},{"volume":"727","open":"328.1","close":"322","value":"322","low":"322","high":"328.95","ts":"1765486800"},{"volume":"238","open":"322.6","close":"325","value":"325","low":"322.6","high":"326.35","ts":"1765573200"},{"volume":"131","open":"325","close":"319","value":"319","low":"319","high":"325","ts":"1765659600"},{"volume":"98","open":"320.55","close":"321.15","value":"321.15","low":"320.2","high":"324.5","ts":"1765746000"},{"volume":"135","open":"320.45","close":"322.25","value":"322.25","low":"319.45","high":"322.65","ts":"1765832400"},{"volume":"239","open":"323.4","close":"323.45","value":"323.45","low":"322.25","high":"324.25","ts":"1765918800"},{"volume":"142","open":"320.1","close":"323.6","value":"323.6","low":"320","high":"323.8","ts":"1766005200"},{"volume":"635","open":"323.7","close":"328.85","value":"328.85","low":"323.05","high":"329.25","ts":"1766091600"},{"volume":"38","open":"325.65","close":"326.6","value":"326.6","low":"325.65","high":"329.2","ts":"1766178000"},{"volume":"528","open":"329.2","close":"337.5","value":"337.5","low":"329.2","high":"338.7","ts":"1766264400"},{"volume":"5253","open":"338.2","close":"325.9","value":"325.9","low":"320.05","high":"358","ts":"1766350800"},{"volume":"473","open":"323","close":"318.1","value":"318.1","low":"316.6","high":"326","ts":"1766437200"},{"volume":"271","open":"318.15","close":"316.05","value":"316.05","low":"315.05","high":"322.55","ts":"1766523600"},{"volume":"4736","open":"316.2","close":"303.65","value":"303.65","low":"294.8","high":"320.7","ts":"1766610000"},{"volume":"2160","open":"303.6","close":"303.9","value":"303.9","low":"296.1","high":"307.15","ts":"1766696400"},{"volume":"135","open":"301.55","close":"306.25","value":"306.25","low":"301.55","high":"306.35","ts":"1766782800"},{"volume":"569","open":"306.5","close":"305.2","value":"305.2","low":"305.1","high":"310","ts":"1766869200"},{"volume":"5812","open":"307.85","close":"311.45","value":"311.45","low":"305.15","high":"345.4","ts":"1766955600"},{"volume":"1303","open":"330","close":"312","value":"312","low":"311.45","high":"334.95","ts":"1767042000"},{"volume":"17527","open":"306","close":"317.95","value":"317.95","low":"306","high":"345.5","ts":"1767560400"},{"volume":"2671","open":"318.6","close":"313","value":"313","low":"308","high":"324.65","ts":"1767646800"},{"volume":"801","open":"312.05","close":"309.5","value":"309.5","low":"306.75","high":"314.65","ts":"1767819600"},{"volume":"6886","open":"309.55","close":"319.65","value":"319.65","low":"309.55","high":"339.85","ts":"1767906000"},{"volume":"2186","open":"321.7","close":"318.05","value":"318.05","low":"316.25","high":"328","ts":"1768165200"},{"volume":"351","open":"318.1","close":"318","value":"318","low":"318","high":"321.8","ts":"1768251600"},{"volume":"676","open":"318.05","close":"317.7","value":"317.7","low":"313","high":"321.65","ts":"1768338000"},{"volume":"595","open":"317.7","close":"311.5","value":"311.5","low":"311.5","high":"317.7","ts":"1768424400"},{"volume":"758","open":"312.05","close":"312.4","value":"312.4","low":"311.85","high":"315.3","ts":"1768510800"},{"volume":"31","open":"315.95","close":"312.4","value":"312.4","low":"312.4","high":"315.95","ts":"1768597200"},{"volume":"23","open":"315","close":"315.75","value":"315.75","low":"313","high":"315.8","ts":"1768683600"},{"volume":"3998","open":"315.85","close":"337.55","value":"337.55","low":"313.8","high":"341","ts":"1768770000"},{"volume":"7395","open":"334.5","close":"322.15","value":"322.15","low":"310.25","high":"337.5","ts":"1768856400"},{"volume":"2799","open":"327.2","close":"328.55","value":"328.55","low":"322.2","high":"338.5","ts":"1768942800"},{"volume":"428","open":"330.95","close":"325.15","value":"325.15","low":"325.15","high":"330.95","ts":"1769029200"},{"volume":"1403","open":"325.2","close":"325.1","value":"325.1","low":"325.05","high":"330.85","ts":"1769115600"},{"volume":"173","open":"325.2","close":"327.75","value":"327.75","low":"325.2","high":"329.7","ts":"1769202000"},{"volume":"156","open":"329.6","close":"327","value":"327","low":"325.15","high":"329.6","ts":"1769288400"},{"volume":"1322","open":"327","close":"325.25","value":"325.25","low":"323.5","high":"327.7","ts":"1769374800"},{"volume":"2169","open":"325.25","close":"321.15","value":"321.15","low":"319.35","high":"327.3","ts":"1769461200"},{"volume":"1224","open":"320","close":"322.5","value":"322.5","low":"319.15","high":"324.15","ts":"1769547600"},{"volume":"3130","open":"322","close":"330.1","value":"330.1","low":"322","high":"337.9","ts":"1769634000"},{"volume":"1023","open":"327.65","close":"324.35","value":"324.35","low":"320.2","high":"333.5","ts":"1769720400"},{"volume":"1507","open":"324.35","close":"331.85","value":"331.85","low":"323.15","high":"331.85","ts":"1769806800"},{"volume":"801","open":"331.55","close":"334","value":"334","low":"328.3","high":"334.3","ts":"1769893200"},{"volume":"5032","open":"334.1","close":"332.85","value":"332.85","low":"328.8","high":"342.1","ts":"1769979600"},{"volume":"7262","open":"336.8","close":"344.8","value":"344.8","low":"329.4","high":"350.6","ts":"1770066000"},{"volume":"1863","open":"340.8","close":"347","value":"347","low":"340.6","high":"352","ts":"1770152400"},{"volume":"22192","open":"361","close":"355.8","value":"355.8","low":"343.6","high":"388.6","ts":"1770238800"},{"volume":"2238","open":"355.8","close":"348.8","value":"348.8","low":"344","high":"361.8","ts":"1770325200"},{"volume":"62","open":"347.6","close":"350","value":"350","low":"347.4","high":"350","ts":"1770411600"},{"volume":"15","open":"350.6","close":"350.6","value":"350.6","low":"350.6","high":"350.6","ts":"1770498000"},{"volume":"1071","open":"350.6","close":"344","value":"344","low":"344","high":"352","ts":"1770584400"},{"volume":"213","open":"344","close":"344.8","value":"344.8","low":"341.8","high":"347","ts":"1770670800"},{"volume":"287","open":"342.8","close":"341.4","value":"341.4","low":"339.2","high":"345.8","ts":"1770757200"},{"volume":"1980","open":"340","close":"337","value":"337","low":"333.2","high":"343.6","ts":"1770843600"},{"volume":"1248","open":"338.2","close":"336.4","value":"336.4","low":"332.4","high":"338.2","ts":"1770930000"},{"volume":"585","open":"333.8","close":"333.2","value":"333.2","low":"328.6","high":"333.8","ts":"1771189200"},{"volume":"2812","open":"330.6","close":"335.4","value":"335.4","low":"328.2","high":"338.4","ts":"1771275600"},{"volume":"558","open":"339.6","close":"336.6","value":"336.6","low":"333","high":"340.6","ts":"1771362000"},{"volume":"12669","open":"337.8","close":"340.2","value":"340.2","low":"335","high":"366","ts":"1771448400"},{"volume":"385","open":"337.8","close":"337.4","value":"337.4","low":"336.2","high":"342.4","ts":"1771534800"},{"volume":"132","open":"338","close":"338.4","value":"338.4","low":"336.4","high":"338.8","ts":"1771621200"},{"volume":"530","open":"338.8","close":"339.4","value":"339.4","low":"337.2","high":"340","ts":"1771707600"},{"volume":"94","open":"340.8","close":"340.8","value":"340.8","low":"338","high":"342.6","ts":"1771794000"},{"volume":"1794","open":"338.2","close":"335.2","value":"335.2","low":"333.6","high":"339.8","ts":"1771880400"},{"volume":"2140","open":"335.4","close":"332","value":"332","low":"328","high":"336.2","ts":"1771966800"},{"volume":"768","open":"332.8","close":"328.8","value":"328.8","low":"323","high":"334.8","ts":"1772053200"},{"volume":"680","open":"328.8","close":"331","value":"331","low":"327.2","high":"333.2","ts":"1772139600"},{"volume":"350","open":"332.6","close":"330.6","value":"330.6","low":"328.2","high":"333.2","ts":"1772226000"},{"volume":"11","open":"331","close":"329.4","value":"329.4","low":"328.4","high":"331","ts":"1772312400"},{"volume":"66","open":"329.4","close":"328.4","value":"328.4","low":"328.4","high":"329.6","ts":"1772398800"},{"volume":"1101","open":"328.6","close":"326","value":"326","low":"324.2","high":"332.6","ts":"1772485200"},{"volume":"635","open":"328","close":"331.8","value":"331.8","low":"326.6","high":"331.8","ts":"1772571600"},{"volume":"1854","open":"331.8","close":"331.6","value":"331.6","low":"328","high":"334","ts":"1772658000"},{"volume":"289","open":"329","close":"329.8","value":"329.8","low":"325.6","high":"335","ts":"1772744400"},{"volume":"825","open":"334.6","close":"329.2","value":"329.2","low":"326.4","high":"334.6","ts":"1773003600"},{"volume":"951","open":"329.8","close":"334","value":"334","low":"329.8","high":"341.8","ts":"1773090000"},{"volume":"2461","open":"334.4","close":"335","value":"335","low":"333.8","high":"342.6","ts":"1773176400"},{"volume":"459","open":"336","close":"336.4","value":"336.4","low":"335","high":"341","ts":"1773262800"},{"volume":"121","open":"336.4","close":"337.8","value":"337.8","low":"336.4","high":"338.4","ts":"1773349200"},{"volume":"10","open":"338","close":"338.8","value":"338.8","low":"337.8","high":"339.2","ts":"1773435600"},{"volume":"578","open":"338.8","close":"338.4","value":"338.4","low":"335.2","high":"339.4","ts":"1773522000"},{"volume":"2346","open":"336.6","close":"346.4","value":"346.4","low":"336.6","high":"355.2","ts":"1773608400"},{"volume":"57","open":"343.6","close":"344.8","value":"344.8","low":"342.2","high":"347.8","ts":"1773694800"},{"volume":"684","open":"347.4","close":"345.6","value":"345.6","low":"344.6","high":"350","ts":"1773781200"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"62800","ts":"1341187200"},{"value":"57960","ts":"1343779200"},{"value":"60980","ts":"1346706000"},{"value":"58400","ts":"1349222400"},{"value":"56510","ts":"1352764800"},{"value":"57830","ts":"1354482000"},{"value":"65000","ts":"1357603200"},{"value":"65000","ts":"1359925200"},{"value":"59300","ts":"1362344400"},{"value":"53110","ts":"1364936400"},{"value":"48010","ts":"1368392400"},{"value":"46110","ts":"1370466000"},{"value":"41200","ts":"1372798800"},{"value":"49000","ts":"1375995600"},{"value":"65000","ts":"1378339200"},{"value":"70890","ts":"1380672000"},{"value":"63680","ts":"1383782400"},{"value":"51400","ts":"1386115200"},{"value":"62000","ts":"1388880000"},{"value":"52070","ts":"1391979600"},{"value":"50000","ts":"1394053200"},{"value":"46890","ts":"1396483200"},{"value":"45040","ts":"1400371200"},{"value":"46000","ts":"1401840000"},{"value":"48210","ts":"1404172800"},{"value":"55000","ts":"1407272400"},{"value":"55510","ts":"1409616000"},{"value":"58000","ts":"1412542800"},{"value":"68400","ts":"1415134800"},{"value":"65600","ts":"1417478400"},{"value":"59000","ts":"1423094400"},{"value":"55300","ts":"1425168000"},{"value":"52000","ts":"1428192000"},{"value":"51100","ts":"1431388800"},{"value":"48500","ts":"1434844800"},{"value":"46000","ts":"1436389200"},{"value":"50100","ts":"1438722000"},{"value":"51000","ts":"1441141200"},{"value":"46500","ts":"1445817600"},{"value":"47000","ts":"1446411600"},{"value":"39400","ts":"1449522000"},{"value":"50200","ts":"1452546000"},{"value":"41900","ts":"1454360400"},{"value":"41000","ts":"1458086400"},{"value":"39200","ts":"1459641600"},{"value":"37100","ts":"1462233600"},{"value":"36500","ts":"1466024400"},{"value":"34400","ts":"1468530000"},{"value":"32800","ts":"1471381200"},{"value":"39000","ts":"1473206400"},{"value":"41000","ts":"1475442000"},{"value":"62900","ts":"1477947600"},{"value":"53900","ts":"1480896000"},{"value":"55600","ts":"1484179200"},{"value":"59000","ts":"1486944000"},{"value":"62500","ts":"1488747600"},{"value":"84900","ts":"1491177600"},{"value":"86200","ts":"1493856000"},{"value":"70100","ts":"1496610000"},{"value":"65000","ts":"1498953600"},{"value":"59800","ts":"1503262800"},{"value":"82000","ts":"1506297600"},{"value":"80000","ts":"1506978000"},{"value":"64900","ts":"1509926400"},{"value":"62000","ts":"1512604800"},{"value":"89700","ts":"1515704400"},{"value":"94000","ts":"1517778000"},{"value":"90800","ts":"1521147600"},{"value":"83900","ts":"1522702800"},{"value":"81300","ts":"1525726800"},{"value":"76000","ts":"1529280000"},{"value":"74000","ts":"1531170000"},{"value":"65000","ts":"1533675600"},{"value":"63000","ts":"1535932800"},{"value":"63500","ts":"1538352000"},{"value":"50000","ts":"1541019600"},{"value":"49000","ts":"1543795200"},{"value":"52000","ts":"1547683200"},{"value":"52000","ts":"1549238400"},{"value":"49500","ts":"1551646800"},{"value":"47000","ts":"1554066000"},{"value":"52200","ts":"1556755200"},{"value":"52600","ts":"1559595600"},{"value":"47600","ts":"1561939200"},{"value":"48200","ts":"1565038800"},{"value":"47600","ts":"1567468800"},{"value":"46000","ts":"1569963600"},{"value":"46000","ts":"1572566400"},{"value":"45000","ts":"1575320400"},{"value":"43000","ts":"1578009600"},{"value":"49800","ts":"1580774400"},{"value":"50000","ts":"1583096400"},{"value":"44400","ts":"1586120400"},{"value":"45600","ts":"1588798800"},{"value":"46200","ts":"1591563600"},{"value":"45200","ts":"1593637200"},{"value":"49000","ts":"1596402000"},{"value":"46400","ts":"1598907600"},{"value":"45200","ts":"1601586000"},{"value":"45400","ts":"1604869200"},{"value":"45600","ts":"1607374800"},{"value":"51000","ts":"1610398800"},{"value":"51000","ts":"1612126800"},{"value":"52000","ts":"1614632400"},{"value":"48600","ts":"1617310800"},{"value":"48000","ts":"1620075600"},{"value":"50400","ts":"1622581200"},{"value":"50600","ts":"1625432400"},{"value":"50600","ts":"1627938000"},{"value":"54000","ts":"1630875600"},{"value":"48600","ts":"1633294800"},{"value":"52400","ts":"1635714000"},{"value":"50600","ts":"1638478800"},{"value":"51000","ts":"1641157200"},{"value":"47000","ts":"1643662800"},{"value":"36800","ts":"1648414800"},{"value":"42000","ts":"1648760400"},{"value":"41600","ts":"1651611600"},{"value":"37600","ts":"1654203600"},{"value":"35200","ts":"1656882000"},{"value":"32600","ts":"1659301200"},{"value":"37600","ts":"1662066000"},{"value":"32600","ts":"1664830800"},{"value":"34000","ts":"1667260800"},{"value":"35600","ts":"1670198400"},{"value":"37000","ts":"1672704000"},{"value":"43200","ts":"1675641600"},{"value":"41400","ts":"1678060800"},{"value":"44000","ts":"1680555600"},{"volume":"46800","open":"46800","close":"46800","value":"46800","low":"46800","high":"46800","ts":"1682974800"},{"volume":"44800","open":"45000","close":"44800","value":"44800","low":"44800","high":"45000","ts":"1685912400"},{"volume":"3","open":"47000","close":"47000","value":"47000","low":"47000","high":"47000","ts":"1688331600"},{"volume":"1","open":"55000","close":"55000","value":"55000","low":"55000","high":"55000","ts":"1691096400"},{"volume":"1","open":"60600","close":"60600","value":"60600","low":"60600","high":"60600","ts":"1693515600"},{"volume":"1","open":"66000","close":"66000","value":"66000","low":"66000","high":"66000","ts":"1696280400"},{"volume":"1","open":"64200","close":"64200","value":"64200","low":"64200","high":"64200","ts":"1699218000"},{"volume":"1","open":"57400","close":"57400","value":"57400","low":"57400","high":"57400","ts":"1701637200"},{"volume":"2","open":"55000","close":"55000","value":"55000","low":"55000","high":"55000","ts":"1704229200"},{"volume":"1","open":"59800","close":"59800","value":"59800","low":"59800","high":"59800","ts":"1707080400"},{"volume":"1","open":"57400","close":"57400","value":"57400","low":"57400","high":"57400","ts":"1709240400"},{"volume":"20","open":"54800","close":"53600","value":"53600","low":"53600","high":"55800","ts":"1712005200"},{"volume":"1","open":"52200","close":"52200","value":"52200","low":"52200","high":"52200","ts":"1714942800"},{"volume":"3","open":"43600","close":"48200","value":"48200","low":"43600","high":"48200","ts":"1717362000"},{"volume":"1","open":"47400","close":"47400","value":"47400","low":"47400","high":"47400","ts":"1719781200"},{"volume":"2","open":"42400","close":"42200","value":"42200","low":"42200","high":"42400","ts":"1722805200"},{"volume":"1","open":"39200","close":"39200","value":"39200","low":"39200","high":"39200","ts":"1725310800"},{"volume":"1","open":"42600","close":"42600","value":"42600","low":"42600","high":"42600","ts":"1727730000"},{"volume":"1","open":"39800","close":"39800","value":"39800","low":"39800","high":"39800","ts":"1730494800"},{"volume":"6","open":"35600","close":"36000","value":"36000","low":"35600","high":"36000","ts":"1733086800"},{"volume":"6","open":"37200","close":"38400","value":"38400","low":"37000","high":"39200","ts":"1735851600"},{"volume":"3","open":"39800","close":"39800","value":"39800","low":"39800","high":"40000","ts":"1738616400"},{"volume":"9","open":"41200","close":"40600","value":"40600","low":"39400","high":"41200","ts":"1740949200"},{"volume":"23","open":"41000","close":"40800","value":"40800","low":"40800","high":"42600","ts":"1743454800"},{"volume":"12","open":"39200","close":"39000","value":"39000","low":"38200","high":"39200","ts":"1746133200"},{"volume":"1","open":"37600","close":"37600","value":"37600","low":"37600","high":"37600","ts":"1748811600"},{"volume":"4","open":"35800","close":"36800","value":"36800","low":"35800","high":"36800","ts":"1751317200"},{"volume":"2","open":"33600","close":"33800","value":"33800","low":"33600","high":"33800","ts":"1754254800"},{"volume":"306","open":"377.5","close":"369.2","value":"369.2","low":"367.05","high":"379.15","ts":"1756674000"},{"volume":"743","open":"345.15","close":"337","value":"337","low":"337","high":"345.15","ts":"1759266000"},{"volume":"118","open":"306.35","close":"309.35","value":"309.35","low":"306","high":"309.35","ts":"1761944400"},{"volume":"1065","open":"318.1","close":"319.7","value":"319.7","low":"316.75","high":"334.3","ts":"1764536400"},{"volume":"17527","open":"306","close":"317.95","value":"317.95","low":"306","high":"345.5","ts":"1767560400"},{"volume":"801","open":"331.55","close":"334","value":"334","low":"328.3","high":"334.3","ts":"1769893200"},{"volume":"11","open":"331","close":"329.4","value":"329.4","low":"328.4","high":"331","ts":"1772312400"}]}],"initialActiveTab":"month","assetName":"Коршуновский горно-обогатительный комбинат","ticker":"KOGK","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 494,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4524,4534,4510,4517.5,4524,4530.5,4501,4507,4504.5,4514,4517,4526,4479.5,4486,4493.5,4488.5,4533,4520,4528,4555.5,4495,4494.5],"halfYearValue":[4299.5,4299.5,4084,4084,4065,4065,4085,4085,4085,4182,4182,4446.5,4446.5,4635,4635,4635,4695,4695,4810.5,4810.5,4494.5,4494.5],"allTimeValue":[4148.5,4031,4113,4623.5,4622,3969.5,3905.5,4024,3980,4088.5,4372.5,4355.5,4299.5,4084,4065,4085,4182,4446.5,4635,4695,4810.5,4494.5],"monthValue":[4874.5,4795.5,4795.5,4790.5,4801,4803.5,4806,4810.5,4796,4749.5,4744.5,4557.5,4564,4552,4637,4578.5,4524,4503.5,4511,4521.5,4514,4494.5],"yearValue":[4622,4088,4362.5,4060,4117,3995,4131,4259,4123.5,4290,4341,4052,3806.5,3887.5,3953,4192.5,4444,4422.5,4731,4708,4744.5,4494.5],"dayValue":[4514,4526.5,4526,4537.5,4544.5,4562,4558.5,4550,4559,4555.5,4545,4551.5,4513,4509.5,4498.5,4501,4501.5,4504,4507,4504.5,4500.5,4494.5],"quarterValue":[4182,4182,4182,4446.5,4446.5,4446.5,4446.5,4635,4635,4635,4635,4695,4695,4695,4695,4810.5,4810.5,4810.5,4810.5,4494.5,4494.5,4494.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−19,50 ₽","relativeDelta":"−0,43%","direction":"negative"},"weekDelta":{"absoluteDelta":"−29,50 ₽","relativeDelta":"−0,65%","direction":"negative"},"monthDelta":{"absoluteDelta":"−380 ₽","relativeDelta":"−7,8%","direction":"negative"},"yearDelta":{"absoluteDelta":"−127,50 ₽","relativeDelta":"−2,76%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"346 ₽","relativeDelta":"8,34%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"129,76 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[130.14,130.62,130.2,130.21,130.09,130.25,129.63,129.53,130.01,129.94,130,130.09,129.68,128.38,128.29,127.86,127.82,127.38,127.25,127.06,129.03,129.76],"halfYearValue":[133.25,133.25,133.25,133.25,116.11,116.11,116.11,116.11,116.11,116.11,116.11,120.27,120.27,120.27,120.27,120.27,120.27,120.27,129.76,129.76,129.76,129.76],"allTimeValue":[275.36,312.32,137.62,172.89,168.7,146.97,140.22,149.6,124.81,154.2,172.72,344.96,159.6,171.86,153.64,140.45,132,125.13,133.25,116.11,120.27,129.76],"monthValue":[126.74,126.18,125.7,125.93,125.74,127.87,126.89,127.1,127.03,128.68,129.83,128.49,127.5,128.49,130.22,130.27,130.14,129.38,129.82,130.21,127.64,129.76],"yearValue":[168.52,126.28,145,143.87,127.41,123.39,128.26,122.83,121.63,131.13,131.87,117.11,114.22,116.94,119.28,128.5,128.76,123.23,125.6,124.76,128.68,129.76],"dayValue":[127.64,127.27,126.89,126.91,127.13,126.96,126.93,127,127.2,126.95,127,128.08,128.84,129,128.95,128.85,128.79,128.93,128.66,128.86,129.62,129.76],"quarterValue":[116.11,116.11,116.11,116.11,116.11,116.11,120.27,120.27,120.27,120.27,120.27,120.27,120.27,120.27,120.27,120.27,129.76,129.76,129.76,129.76,129.76,129.76]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,12 ₽","relativeDelta":"1,66%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,38 ₽","relativeDelta":"−0,29%","direction":"negative"},"monthDelta":{"absoluteDelta":"3,02 ₽","relativeDelta":"2,38%","direction":"positive"},"yearDelta":{"absoluteDelta":"−38,76 ₽","relativeDelta":"−23%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−145,60 ₽","relativeDelta":"−52,88%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 343 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3374.6,3382.2,3373.8,3376.6,3395,3398.8,3391.4,3378.8,3383,3384,3387.6,3401.2,3392.8,3380.6,3382,3381.6,3373,3357.2,3355.4,3365.2,3342.6,3343],"halfYearValue":[3162.6,3162.6,3162.6,3022,3022,3022,3022,3116.6,3116.6,3116.6,3116.6,3302,3302,3302,3302,3293.8,3293.8,3293.8,3293.8,3343,3343,3343],"allTimeValue":[1200,2165,6197.2,2990,2766.5,2772,3231,3430,2909.5,2584,3492,3557.6,3224.6,3286.6,3182.4,3343.2,3162.6,3022,3116.6,3302,3293.8,3343],"monthValue":[3491.8,3487.6,3512.8,3508.8,3506,3522,3505.4,3504,3463.6,3437.2,3446,3383.2,3378,3414.6,3432,3389,3374.6,3376.6,3384,3392,3356.8,3343],"yearValue":[3564.8,3047,3276.2,3058,3107.2,3133.6,3268,3351,3156.6,3410.4,3327.6,3108.8,2959,2832,2951.6,3126.4,3235.4,3240.2,3313.6,3334.4,3437.2,3343],"dayValue":[3356.8,3355,3358.6,3356.6,3361.8,3372,3371.8,3370.4,3370.8,3365.2,3364.6,3363,3346.2,3343.6,3343.6,3345.4,3348.4,3346.6,3346.6,3345.6,3343,3343],"quarterValue":[3116.6,3116.6,3116.6,3116.6,3302,3302,3302,3302,3302,3302,3302,3293.8,3293.8,3293.8,3293.8,3293.8,3293.8,3293.8,3343,3343,3343,3343]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−13,80 ₽","relativeDelta":"−0,41%","direction":"negative"},"weekDelta":{"absoluteDelta":"−31,60 ₽","relativeDelta":"−0,94%","direction":"negative"},"monthDelta":{"absoluteDelta":"−148,80 ₽","relativeDelta":"−4,26%","direction":"negative"},"yearDelta":{"absoluteDelta":"−221,80 ₽","relativeDelta":"−6,22%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 143 ₽","relativeDelta":"178,58%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"73,3 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[73.27,73.14,72.83,73.1,73.28,73.66,73.47,73.66,73.53,73.58,73.57,73.95,74.42,74.6,74.14,74.38,74.07,73.83,73.29,73.38,73.25,73.3],"halfYearValue":[82.36,82.36,82.36,82.36,66.97,66.97,66.97,66.97,66.97,66.97,66.97,74.05,74.05,74.05,74.05,74.05,74.05,74.05,73.3,73.3,73.3,73.3],"allTimeValue":[114,797.94,598.1,197.6,63.1,62.5,54.1,143.6,77.93,64.3,173,129,191.49,322.36,118.9,115.75,90.38,82.9,82.36,66.97,74.05,73.3],"monthValue":[74.59,74.35,74.5,74.73,74.82,74.95,74.27,74.22,73.53,73.11,73.29,70.71,70.84,70.79,73.66,73.26,73.27,73.39,73.58,73.79,73.26,73.3],"yearValue":[121.89,98.26,98.56,90.03,84.06,84.68,89.6,86.07,84.99,87.67,80.11,72.24,65.7,66.26,64.89,72.78,78.8,71.28,72.99,74.64,73.11,73.3],"dayValue":[73.26,73.39,72.95,72.81,72.87,73.17,73.5,73.45,73.54,73.37,73.25,73.19,73,72.93,73,73.19,73.32,73.19,73.09,73.1,73.09,73.3],"quarterValue":[66.97,66.97,66.97,66.97,66.97,66.97,74.05,74.05,74.05,74.05,74.05,74.05,74.05,74.05,74.05,74.05,73.3,73.3,73.3,73.3,73.3,73.3]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,040001 ₽","relativeDelta":"0,05%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,030006 ₽","relativeDelta":"0,04%","direction":"positive"},"monthDelta":{"absoluteDelta":"−1,29 ₽","relativeDelta":"−1,73%","direction":"negative"},"yearDelta":{"absoluteDelta":"−48,59 ₽","relativeDelta":"−39,86%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−40,70 ₽","relativeDelta":"−35,7%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"320,51 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[315.09,315.39,315.78,316.79,318.01,317.3,316.63,317.16,317.06,317.5,317.26,317.94,316.9,316.39,316.2,316.95,318.96,318.83,319.8,321.32,321.67,320.51],"halfYearValue":[312.78,312.78,312.78,312.78,291.89,291.89,291.89,291.89,291.89,291.89,291.89,297.23,297.23,297.23,297.23,297.23,297.23,297.23,320.51,320.51,320.51,320.51],"allTimeValue":[49.65,93.79,36.09,105.56,93.78,96.79,65.7,121.51,193.42,206.48,225.48,320.55,106.71,244.13,306.01,282.88,300.8,311.37,312.78,291.89,297.23,320.51],"monthValue":[311,310.77,313.14,314,313.79,314.16,316.15,317.53,315.63,314.05,315,311.83,311.1,314.68,316.3,314.8,315.09,316.65,317.26,317.63,319.69,320.51],"yearValue":[324.06,284.98,312.25,302.38,298.7,310.2,318.42,321.58,304.22,309.98,310.5,291.6,281.9,287.55,299.09,305.23,301.96,299.04,303.17,305.76,314.05,320.51],"dayValue":[319.69,319.52,320.93,320.7,321.17,321.15,320.91,321.23,321.87,321.31,321.13,321.71,320.28,320.33,320.67,321.46,321.48,321.13,320.99,320.88,320.65,320.51],"quarterValue":[291.89,291.89,291.89,291.89,291.89,291.89,297.23,297.23,297.23,297.23,297.23,297.23,297.23,297.23,297.23,297.23,320.51,320.51,320.51,320.51,320.51,320.51]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,82 ₽","relativeDelta":"0,26%","direction":"positive"},"weekDelta":{"absoluteDelta":"5,42 ₽","relativeDelta":"1,72%","direction":"positive"},"monthDelta":{"absoluteDelta":"9,51 ₽","relativeDelta":"3,06%","direction":"positive"},"yearDelta":{"absoluteDelta":"−3,55 ₽","relativeDelta":"−1,1%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"270,86 ₽","relativeDelta":"545,54%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"23:45","dateInfo":"18.03.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"345,60 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 23:45, дата 18.03.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7927","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,80 ₽","relativeDelta":"0,23%","direction":"positive"},"weekDelta":{"absoluteDelta":"10,60 ₽","relativeDelta":"3,16%","direction":"positive"},"monthDelta":{"absoluteDelta":"12,40 ₽","relativeDelta":"3,72%","direction":"positive"},"yearDelta":{"absoluteDelta":"−41 254,40 ₽","relativeDelta":"−99,17%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−62 454,40 ₽","relativeDelta":"−99,45%","direction":"negative"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"jBmCyF2EWA9/nTQrtPJIOw==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ga6jw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"ga6j3":{"state":{"items":[{"subtitle":"506 предложений от 86 банков","text":"506 предложений от 86 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","url":"/finance/credit"},{"subtitle":"Получите цены сразу от 17 страховых","text":"Получите цены сразу от 17 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1773869015490399-2660060480564725160-balancer-l7leveler-kubr-yp-vla-63-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15.5% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15.5% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_rMMe1NvDtuquOScGvQML/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ga6jw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"ga6j4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки KOGK","subtype":"rsya_finance_main","nonceId":"jBmCyF2EWA9/nTQrtPJIOw==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1773869015490399-2660060480564725160-balancer-l7leveler-kubr-yp-vla-63-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ga6jw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"ga6j5":{"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%20KOGK&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":"ga6jw07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}