Стоимость акции Казаньоргсинтеза (KZOS) за последний месяц выросла на 1,70 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
KZOSКазаньоргсинтезБиржа MOEX, время открытия 23:45, дата 09.03.2026
{"18h80":{"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%2BKZOS%26ncrnd%3D75823","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%2BKZOS%26ncrnd%3D75823&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки KZOS","reqid":"1773111844412346-15979093739601886717-balancer-l7leveler-kubr-yp-klg-116-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки KZOS\"}","counters":{"type":"b","data":{"$header":"18h8z000","logo":"18h8z001","advanced-search":"18h8z002","login":"18h8z004","usermenu":"18h8z005","market-cart":"18h8z007","more-button":"18h8z008","cbir":"18h8z009","clear":"18h8z00a","submit":"18h8z00b","alice":"18h8z00c","favorites":"18h8z00d","$navigation":"18h8z00e","item":"18h8z01h","tab-search":"18h8z010","tab-search_neuro":"18h8z012","tab-finance":"18h8z014","tab-images":"18h8z016","tab-video":"18h8z018","tab-maps":"18h8z01a","tab-shopping":"18h8z01c","tab-realty":"18h8z01e","tab-translate":"18h8z01g","tab-all":"18h8z01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"4844939771773111843"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"18h8w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"18h81":{"state":{"title":"Акции Казаньоргсинтез (KZOS)","subtitle":"Стоимость акции Казаньоргсинтеза (KZOS) за последний месяц выросла на 1,70 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":"18h8w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"18h82":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"10","open":"68.4","close":"68.4","value":"68.4","low":"68.4","high":"68.4","ts":"1772829600"},{"volume":"1000","open":"68.3","close":"68.6","value":"68.6","low":"68.2","high":"68.6","ts":"1772829900"},{"volume":"50","open":"68.5","close":"68","value":"68","low":"68","high":"68.6","ts":"1773028800"},{"volume":"10","open":"68.1","close":"68.1","value":"68.1","low":"68.1","high":"68.1","ts":"1773029100"},{"volume":"10","open":"68.1","close":"68.1","value":"68.1","low":"68.1","high":"68.1","ts":"1773029700"},{"volume":"160","open":"68.6","close":"68.6","value":"68.6","low":"68.6","high":"68.6","ts":"1773030000"},{"volume":"200","open":"69","close":"69","value":"69","low":"69","high":"69","ts":"1773030600"},{"volume":"20","open":"69.1","close":"69.1","value":"69.1","low":"69.1","high":"69.1","ts":"1773030900"},{"volume":"200","open":"69.2","close":"69.2","value":"69.2","low":"69.2","high":"69.2","ts":"1773031200"},{"volume":"180","open":"69.3","close":"69.3","value":"69.3","low":"69.3","high":"69.5","ts":"1773031500"},{"volume":"10","open":"69.3","close":"69.3","value":"69.3","low":"69.3","high":"69.3","ts":"1773031800"},{"volume":"1000","open":"69.8","close":"69.8","value":"69.8","low":"69.8","high":"69.8","ts":"1773032100"},{"volume":"3050","open":"69.9","close":"69.8","value":"69.8","low":"69.8","high":"69.9","ts":"1773032400"},{"volume":"3000","open":"69.8","close":"69.5","value":"69.5","low":"69.5","high":"69.8","ts":"1773032700"},{"volume":"50","open":"69.7","close":"69.5","value":"69.5","low":"69.5","high":"69.7","ts":"1773033000"},{"volume":"10","open":"69.5","close":"69.5","value":"69.5","low":"69.5","high":"69.5","ts":"1773033300"},{"volume":"10","open":"69.5","close":"69.5","value":"69.5","low":"69.5","high":"69.5","ts":"1773033600"},{"volume":"50","open":"69.6","close":"69.7","value":"69.7","low":"69.6","high":"69.7","ts":"1773033900"},{"volume":"50","open":"69.5","close":"69.5","value":"69.5","low":"69.5","high":"69.5","ts":"1773034200"},{"volume":"190","open":"69.9","close":"69.9","value":"69.9","low":"69.9","high":"69.9","ts":"1773034500"},{"volume":"10","open":"69.9","close":"69.9","value":"69.9","low":"69.9","high":"69.9","ts":"1773034800"},{"volume":"40","open":"69.6","close":"69.6","value":"69.6","low":"69.6","high":"69.6","ts":"1773035100"},{"volume":"60","open":"69.6","close":"69.4","value":"69.4","low":"69.4","high":"69.6","ts":"1773035700"},{"volume":"130","open":"69.4","close":"69.4","value":"69.4","low":"69.4","high":"69.4","ts":"1773036000"},{"volume":"2000","open":"69.2","close":"69.1","value":"69.1","low":"69.1","high":"69.2","ts":"1773036300"},{"volume":"30","open":"69.4","close":"69.3","value":"69.3","low":"69.3","high":"69.4","ts":"1773036600"},{"volume":"20","open":"69.1","close":"69.1","value":"69.1","low":"69.1","high":"69.1","ts":"1773037200"},{"volume":"10","open":"69.3","close":"69.3","value":"69.3","low":"69.3","high":"69.3","ts":"1773037500"},{"volume":"10","open":"69.1","close":"69.1","value":"69.1","low":"69.1","high":"69.1","ts":"1773037800"},{"volume":"40","open":"69.2","close":"69.2","value":"69.2","low":"69.2","high":"69.2","ts":"1773038100"},{"volume":"40","open":"69.1","close":"69.1","value":"69.1","low":"69.1","high":"69.1","ts":"1773038400"},{"volume":"440","open":"69","close":"69.1","value":"69.1","low":"69","high":"69.1","ts":"1773038700"},{"volume":"20","open":"69","close":"69","value":"69","low":"69","high":"69","ts":"1773039000"},{"volume":"10","open":"69.1","close":"69.1","value":"69.1","low":"69.1","high":"69.1","ts":"1773039300"},{"volume":"30","open":"69","close":"69","value":"69","low":"69","high":"69","ts":"1773039600"},{"volume":"60","open":"69.1","close":"69.1","value":"69.1","low":"69.1","high":"69.3","ts":"1773039900"},{"volume":"160","open":"69.2","close":"69.2","value":"69.2","low":"69.2","high":"69.2","ts":"1773040500"},{"volume":"140","open":"69.1","close":"69.1","value":"69.1","low":"69","high":"69.1","ts":"1773040800"},{"volume":"10","open":"69.2","close":"69.2","value":"69.2","low":"69.2","high":"69.2","ts":"1773041100"},{"volume":"10","open":"69","close":"69","value":"69","low":"69","high":"69","ts":"1773041400"},{"volume":"150","open":"69.1","close":"69.1","value":"69.1","low":"69.1","high":"69.1","ts":"1773042000"},{"volume":"10","open":"69.1","close":"69.1","value":"69.1","low":"69.1","high":"69.1","ts":"1773042300"},{"volume":"140","open":"69","close":"69.1","value":"69.1","low":"69","high":"69.1","ts":"1773042600"},{"volume":"10","open":"69.1","close":"69.1","value":"69.1","low":"69.1","high":"69.1","ts":"1773042900"},{"volume":"300","open":"69","close":"69","value":"69","low":"69","high":"69","ts":"1773043200"},{"volume":"10","open":"69.3","close":"69.3","value":"69.3","low":"69.3","high":"69.3","ts":"1773043800"},{"volume":"100","open":"69.1","close":"69.2","value":"69.2","low":"69.1","high":"69.2","ts":"1773044100"},{"volume":"10","open":"69.2","close":"69.2","value":"69.2","low":"69.2","high":"69.2","ts":"1773044400"},{"volume":"30","open":"69","close":"69","value":"69","low":"69","high":"69","ts":"1773045000"},{"volume":"30","open":"69.1","close":"69.1","value":"69.1","low":"69.1","high":"69.1","ts":"1773045300"},{"volume":"150","open":"69","close":"69","value":"69","low":"69","high":"69","ts":"1773045600"},{"volume":"950","open":"69","close":"69","value":"69","low":"69","high":"69.1","ts":"1773045900"},{"volume":"20","open":"69","close":"69","value":"69","low":"69","high":"69","ts":"1773046200"},{"volume":"50","open":"69.1","close":"69.1","value":"69.1","low":"69.1","high":"69.1","ts":"1773046500"},{"volume":"10","open":"69.1","close":"69.1","value":"69.1","low":"69.1","high":"69.1","ts":"1773046800"},{"volume":"10","open":"69","close":"69","value":"69","low":"69","high":"69","ts":"1773047100"},{"volume":"290","open":"69.1","close":"69.1","value":"69.1","low":"69.1","high":"69.1","ts":"1773047400"},{"volume":"10","open":"69.1","close":"69.1","value":"69.1","low":"69.1","high":"69.1","ts":"1773047700"},{"volume":"10","open":"69","close":"69","value":"69","low":"69","high":"69","ts":"1773048000"},{"volume":"70","open":"69","close":"69","value":"69","low":"69","high":"69","ts":"1773048300"},{"volume":"100","open":"68.9","close":"68.9","value":"68.9","low":"68.9","high":"68.9","ts":"1773048600"},{"volume":"10","open":"68.9","close":"68.9","value":"68.9","low":"68.9","high":"68.9","ts":"1773048900"},{"volume":"150","open":"69","close":"69","value":"69","low":"69","high":"69","ts":"1773049200"},{"volume":"10","open":"69.1","close":"69.1","value":"69.1","low":"69.1","high":"69.1","ts":"1773049500"},{"volume":"600","open":"69.1","close":"69.1","value":"69.1","low":"69.1","high":"69.1","ts":"1773049800"},{"volume":"160","open":"69.1","close":"69.1","value":"69.1","low":"69.1","high":"69.1","ts":"1773050400"},{"volume":"140","open":"69.1","close":"69.1","value":"69.1","low":"69.1","high":"69.1","ts":"1773050700"},{"volume":"30","open":"69.2","close":"69.2","value":"69.2","low":"69.2","high":"69.2","ts":"1773051000"},{"volume":"10","open":"68.9","close":"68.9","value":"68.9","low":"68.9","high":"68.9","ts":"1773051300"},{"volume":"70","open":"69.1","close":"69.1","value":"69.1","low":"69.1","high":"69.1","ts":"1773051600"},{"volume":"80","open":"69.5","close":"69.5","value":"69.5","low":"69.5","high":"69.5","ts":"1773052200"},{"volume":"3000","open":"69.4","close":"69.4","value":"69.4","low":"69.4","high":"69.4","ts":"1773052500"},{"volume":"930","open":"69.8","close":"69.8","value":"69.8","low":"69.8","high":"69.8","ts":"1773052800"},{"volume":"1160","open":"69.8","close":"69.9","value":"69.9","low":"69.8","high":"69.9","ts":"1773053100"},{"volume":"350","open":"69.9","close":"69.9","value":"69.9","low":"69.9","high":"69.9","ts":"1773053400"},{"volume":"10","open":"69.8","close":"69.8","value":"69.8","low":"69.8","high":"69.8","ts":"1773053700"},{"volume":"20","open":"69.8","close":"69.8","value":"69.8","low":"69.8","high":"69.8","ts":"1773054000"},{"volume":"30","open":"69.6","close":"69.6","value":"69.6","low":"69.6","high":"69.6","ts":"1773054300"},{"volume":"20","open":"69.8","close":"69.9","value":"69.9","low":"69.8","high":"69.9","ts":"1773054600"},{"volume":"190","open":"69.8","close":"69.7","value":"69.7","low":"69.7","high":"69.8","ts":"1773054900"},{"volume":"240","open":"69.9","close":"69.9","value":"69.9","low":"69.9","high":"69.9","ts":"1773055200"},{"volume":"460","open":"69.8","close":"69.7","value":"69.7","low":"69.7","high":"69.8","ts":"1773055500"},{"volume":"3130","open":"70","close":"70.1","value":"70.1","low":"70","high":"70.1","ts":"1773055800"},{"volume":"10","open":"70.1","close":"70.1","value":"70.1","low":"70.1","high":"70.1","ts":"1773056100"},{"volume":"10","open":"70.1","close":"70.1","value":"70.1","low":"70.1","high":"70.1","ts":"1773056400"},{"volume":"10","open":"70.1","close":"70.1","value":"70.1","low":"70.1","high":"70.1","ts":"1773056700"},{"volume":"100","open":"70","close":"70","value":"70","low":"70","high":"70","ts":"1773057000"},{"volume":"50","open":"69.9","close":"69.9","value":"69.9","low":"69.9","high":"69.9","ts":"1773057300"},{"volume":"80","open":"69.7","close":"69.6","value":"69.6","low":"69.6","high":"69.7","ts":"1773057600"},{"volume":"30","open":"69.8","close":"69.8","value":"69.8","low":"69.8","high":"69.8","ts":"1773057900"},{"volume":"10","open":"69.8","close":"69.8","value":"69.8","low":"69.8","high":"69.8","ts":"1773058200"},{"volume":"100","open":"69.7","close":"69.7","value":"69.7","low":"69.7","high":"69.7","ts":"1773058500"},{"volume":"30","open":"69.6","close":"69.6","value":"69.6","low":"69.6","high":"69.6","ts":"1773058800"},{"volume":"20","open":"69.7","close":"69.7","value":"69.7","low":"69.7","high":"69.7","ts":"1773059100"},{"volume":"2470","open":"69.6","close":"69.6","value":"69.6","low":"69.6","high":"69.6","ts":"1773059400"},{"volume":"710","open":"69.8","close":"69.9","value":"69.9","low":"69.8","high":"69.9","ts":"1773060000"},{"volume":"20","open":"69.6","close":"69.6","value":"69.6","low":"69.6","high":"69.6","ts":"1773060900"},{"volume":"10","open":"69.6","close":"69.6","value":"69.6","low":"69.6","high":"69.6","ts":"1773061200"},{"volume":"80","open":"69.6","close":"69.6","value":"69.6","low":"69.6","high":"69.6","ts":"1773062100"},{"volume":"70","open":"69.5","close":"69.5","value":"69.5","low":"69.5","high":"69.5","ts":"1773062400"},{"volume":"400","open":"69.6","close":"69.6","value":"69.6","low":"69.6","high":"69.6","ts":"1773062700"},{"volume":"50","open":"69.5","close":"69.5","value":"69.5","low":"69.5","high":"69.5","ts":"1773063000"},{"volume":"20","open":"69.4","close":"69.6","value":"69.6","low":"69.4","high":"69.6","ts":"1773063300"},{"volume":"910","open":"69.6","close":"69.4","value":"69.4","low":"69.4","high":"69.6","ts":"1773063900"},{"volume":"20","open":"69.6","close":"69.6","value":"69.6","low":"69.6","high":"69.6","ts":"1773064200"},{"volume":"40","open":"69.6","close":"69.6","value":"69.6","low":"69.6","high":"69.6","ts":"1773064500"},{"volume":"10","open":"69.4","close":"69.4","value":"69.4","low":"69.4","high":"69.4","ts":"1773064800"},{"volume":"100","open":"69.6","close":"69.6","value":"69.6","low":"69.6","high":"69.6","ts":"1773065400"},{"volume":"600","open":"69.4","close":"69.4","value":"69.4","low":"69.4","high":"69.4","ts":"1773065700"},{"volume":"210","open":"69.4","close":"69.4","value":"69.4","low":"69.4","high":"69.4","ts":"1773066000"},{"volume":"200","open":"69.5","close":"69.4","value":"69.4","low":"69.4","high":"69.5","ts":"1773066300"},{"volume":"10","open":"69.5","close":"69.5","value":"69.5","low":"69.5","high":"69.5","ts":"1773066600"},{"volume":"10","open":"69.4","close":"69.4","value":"69.4","low":"69.4","high":"69.4","ts":"1773067500"},{"volume":"150","open":"69.5","close":"69.5","value":"69.5","low":"69.5","high":"69.5","ts":"1773067800"},{"volume":"290","open":"69.3","close":"69.3","value":"69.3","low":"69.3","high":"69.3","ts":"1773068400"},{"volume":"200","open":"69.3","close":"69.2","value":"69.2","low":"69.2","high":"69.3","ts":"1773068700"},{"volume":"10","open":"69.5","close":"69.5","value":"69.5","low":"69.5","high":"69.5","ts":"1773069000"},{"volume":"350","open":"69.6","close":"69.6","value":"69.6","low":"69.5","high":"69.8","ts":"1773069600"},{"volume":"10","open":"69.6","close":"69.6","value":"69.6","low":"69.6","high":"69.6","ts":"1773069900"},{"volume":"60","open":"69.4","close":"69.4","value":"69.4","low":"69.4","high":"69.4","ts":"1773070500"},{"volume":"100","open":"69.7","close":"69.5","value":"69.5","low":"69.5","high":"69.7","ts":"1773072000"},{"volume":"20","open":"69.4","close":"69.4","value":"69.4","low":"69.4","high":"69.4","ts":"1773072300"},{"volume":"10","open":"69.4","close":"69.4","value":"69.4","low":"69.4","high":"69.4","ts":"1773072600"},{"volume":"10","open":"69.7","close":"69.7","value":"69.7","low":"69.7","high":"69.7","ts":"1773072900"},{"volume":"10","open":"69.7","close":"69.7","value":"69.7","low":"69.7","high":"69.7","ts":"1773073500"},{"volume":"420","open":"69.7","close":"69.8","value":"69.8","low":"69.7","high":"69.8","ts":"1773073800"},{"volume":"20","open":"69.8","close":"69.8","value":"69.8","low":"69.8","high":"69.8","ts":"1773074400"},{"volume":"1300","open":"69.6","close":"69.3","value":"69.3","low":"69.3","high":"69.6","ts":"1773074700"},{"volume":"150","open":"69.5","close":"69.5","value":"69.5","low":"69.5","high":"69.5","ts":"1773075000"},{"volume":"10","open":"69.5","close":"69.5","value":"69.5","low":"69.5","high":"69.5","ts":"1773075900"},{"volume":"190","open":"69.6","close":"69.6","value":"69.6","low":"69.6","high":"69.6","ts":"1773076500"},{"volume":"40","open":"69.6","close":"69.6","value":"69.6","low":"69.6","high":"69.6","ts":"1773077700"},{"volume":"110","open":"69.6","close":"69.7","value":"69.7","low":"69.6","high":"69.7","ts":"1773079800"},{"volume":"30","open":"69.8","close":"69.8","value":"69.8","low":"69.8","high":"69.8","ts":"1773080100"},{"volume":"10","open":"69.7","close":"69.7","value":"69.7","low":"69.7","high":"69.7","ts":"1773080400"},{"volume":"20","open":"69.8","close":"69.8","value":"69.8","low":"69.8","high":"69.8","ts":"1773080700"},{"volume":"20","open":"69.5","close":"69.5","value":"69.5","low":"69.5","high":"69.5","ts":"1773081600"},{"volume":"10","open":"69.5","close":"69.5","value":"69.5","low":"69.5","high":"69.5","ts":"1773081900"},{"volume":"30","open":"69.5","close":"69.5","value":"69.5","low":"69.5","high":"69.5","ts":"1773082200"},{"volume":"20","open":"69.7","close":"69.7","value":"69.7","low":"69.7","high":"69.7","ts":"1773082800"},{"volume":"20","open":"69.5","close":"69.5","value":"69.5","low":"69.5","high":"69.5","ts":"1773083100"},{"volume":"20","open":"69.8","close":"69.8","value":"69.8","low":"69.8","high":"69.8","ts":"1773083400"},{"volume":"120","open":"69.5","close":"69.5","value":"69.5","low":"69.5","high":"69.5","ts":"1773084000"},{"volume":"100","open":"69.4","close":"69.4","value":"69.4","low":"69.4","high":"69.4","ts":"1773084300"},{"volume":"10","open":"69.5","close":"69.5","value":"69.5","low":"69.5","high":"69.5","ts":"1773084600"},{"volume":"60","open":"69.3","close":"69.3","value":"69.3","low":"69.3","high":"69.3","ts":"1773085200"},{"volume":"80","open":"69.2","close":"69.2","value":"69.2","low":"69.2","high":"69.2","ts":"1773086700"},{"volume":"60","open":"69.3","close":"69.5","value":"69.5","low":"69.3","high":"69.5","ts":"1773087300"},{"volume":"660","open":"69.3","close":"69.2","value":"69.2","low":"69.2","high":"69.3","ts":"1773087900"},{"volume":"10","open":"69.4","close":"69.4","value":"69.4","low":"69.4","high":"69.4","ts":"1773088200"},{"volume":"10","open":"69.5","close":"69.5","value":"69.5","low":"69.5","high":"69.5","ts":"1773088500"},{"volume":"1480","open":"69.5","close":"69.6","value":"69.6","low":"69.5","high":"69.6","ts":"1773088800"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"30","open":"68","close":"68","value":"68","low":"68","high":"68","ts":"1772481600"},{"volume":"50","open":"67.9","close":"68","value":"68","low":"67.9","high":"68","ts":"1772510400"},{"volume":"30","open":"67.8","close":"67.8","value":"67.8","low":"67.8","high":"67.8","ts":"1772514000"},{"volume":"30","open":"67.8","close":"67.8","value":"67.8","low":"67.8","high":"67.8","ts":"1772517600"},{"volume":"50","open":"67.8","close":"67.8","value":"67.8","low":"67.8","high":"67.8","ts":"1772521200"},{"volume":"760","open":"67.7","close":"67.9","value":"67.9","low":"67.7","high":"67.9","ts":"1772524800"},{"volume":"120","open":"68","close":"67.8","value":"67.8","low":"67.8","high":"68","ts":"1772528400"},{"volume":"10","open":"68","close":"68","value":"68","low":"68","high":"68","ts":"1772532000"},{"volume":"10","open":"68","close":"68","value":"68","low":"68","high":"68","ts":"1772535600"},{"volume":"30","open":"67.9","close":"67.9","value":"67.9","low":"67.9","high":"67.9","ts":"1772539200"},{"volume":"20","open":"67.6","close":"67.6","value":"67.6","low":"67.6","high":"67.6","ts":"1772542800"},{"volume":"10","open":"67.7","close":"67.7","value":"67.7","low":"67.7","high":"67.7","ts":"1772546400"},{"volume":"10","open":"67.7","close":"67.7","value":"67.7","low":"67.7","high":"67.7","ts":"1772550000"},{"volume":"50","open":"67.7","close":"67.7","value":"67.7","low":"67.7","high":"67.7","ts":"1772553600"},{"volume":"210","open":"67.7","close":"67.6","value":"67.6","low":"67.6","high":"67.7","ts":"1772557200"},{"volume":"10","open":"68","close":"68","value":"68","low":"68","high":"68","ts":"1772560800"},{"volume":"10","open":"68","close":"68","value":"68","low":"68","high":"68","ts":"1772564400"},{"volume":"10","open":"67.8","close":"67.8","value":"67.8","low":"67.8","high":"67.8","ts":"1772568000"},{"volume":"10","open":"67.9","close":"67.9","value":"67.9","low":"67.9","high":"67.9","ts":"1772596800"},{"volume":"150","open":"67.9","close":"68","value":"68","low":"67.9","high":"68","ts":"1772600400"},{"volume":"880","open":"68.3","close":"68.2","value":"68.2","low":"68.2","high":"68.3","ts":"1772604000"},{"volume":"60","open":"68.4","close":"68.4","value":"68.4","low":"68.4","high":"68.4","ts":"1772607600"},{"volume":"20","open":"68.2","close":"68.2","value":"68.2","low":"68.2","high":"68.2","ts":"1772611200"},{"volume":"10","open":"68.1","close":"68.1","value":"68.1","low":"68.1","high":"68.1","ts":"1772614800"},{"volume":"10","open":"68.1","close":"68.1","value":"68.1","low":"68.1","high":"68.1","ts":"1772618400"},{"volume":"10","open":"68.2","close":"68.2","value":"68.2","low":"68.2","high":"68.2","ts":"1772622000"},{"volume":"1640","open":"68.2","close":"68.1","value":"68.1","low":"68.1","high":"68.2","ts":"1772625600"},{"volume":"20","open":"68.2","close":"68.2","value":"68.2","low":"68.2","high":"68.2","ts":"1772629200"},{"volume":"200","open":"68.2","close":"68.2","value":"68.2","low":"68.2","high":"68.2","ts":"1772632800"},{"volume":"10","open":"68.1","close":"68.1","value":"68.1","low":"68.1","high":"68.1","ts":"1772636400"},{"volume":"200","open":"68","close":"67.9","value":"67.9","low":"67.9","high":"68","ts":"1772640000"},{"volume":"10","open":"68.1","close":"68.1","value":"68.1","low":"68.1","high":"68.1","ts":"1772643600"},{"volume":"10","open":"68.1","close":"68.1","value":"68.1","low":"68.1","high":"68.1","ts":"1772647200"},{"volume":"240","open":"68.2","close":"68.2","value":"68.2","low":"68.2","high":"68.2","ts":"1772650800"},{"volume":"130","open":"68","close":"68.1","value":"68.1","low":"68","high":"68.1","ts":"1772654400"},{"volume":"10","open":"68.1","close":"68.1","value":"68.1","low":"68.1","high":"68.1","ts":"1772679600"},{"volume":"30","open":"68.1","close":"68.1","value":"68.1","low":"68.1","high":"68.1","ts":"1772683200"},{"volume":"20","open":"68.5","close":"68.5","value":"68.5","low":"68.5","high":"68.5","ts":"1772686800"},{"volume":"10","open":"68.5","close":"68.5","value":"68.5","low":"68.5","high":"68.5","ts":"1772690400"},{"volume":"10","open":"68.2","close":"68.2","value":"68.2","low":"68.2","high":"68.2","ts":"1772694000"},{"volume":"10","open":"68.2","close":"68.2","value":"68.2","low":"68.2","high":"68.2","ts":"1772697600"},{"volume":"210","open":"68.3","close":"68.3","value":"68.3","low":"68.3","high":"68.3","ts":"1772701200"},{"volume":"70","open":"68.1","close":"68.1","value":"68.1","low":"68.1","high":"68.1","ts":"1772704800"},{"volume":"30","open":"68.1","close":"68.1","value":"68.1","low":"68.1","high":"68.1","ts":"1772708400"},{"volume":"100","open":"68.1","close":"68.1","value":"68.1","low":"68.1","high":"68.1","ts":"1772712000"},{"volume":"10","open":"68.1","close":"68.1","value":"68.1","low":"68.1","high":"68.1","ts":"1772715600"},{"volume":"10","open":"68","close":"68","value":"68","low":"68","high":"68","ts":"1772719200"},{"volume":"1650","open":"67.8","close":"67.7","value":"67.7","low":"67.4","high":"67.9","ts":"1772722800"},{"volume":"40","open":"68.1","close":"68.1","value":"68.1","low":"68.1","high":"68.1","ts":"1772726400"},{"volume":"1500","open":"68","close":"67.8","value":"67.8","low":"67.8","high":"68","ts":"1772730000"},{"volume":"50","open":"68.2","close":"68.2","value":"68.2","low":"68.2","high":"68.2","ts":"1772733600"},{"volume":"20","open":"68.3","close":"68.3","value":"68.3","low":"68.3","high":"68.3","ts":"1772737200"},{"volume":"10","open":"68.2","close":"68.2","value":"68.2","low":"68.2","high":"68.2","ts":"1772740800"},{"volume":"20","open":"68","close":"68","value":"68","low":"68","high":"68","ts":"1772769600"},{"volume":"10","open":"68.1","close":"68.1","value":"68.1","low":"68.1","high":"68.1","ts":"1772773200"},{"volume":"830","open":"68.1","close":"68","value":"68","low":"68","high":"68.1","ts":"1772776800"},{"volume":"10","open":"68","close":"68","value":"68","low":"68","high":"68","ts":"1772780400"},{"volume":"50","open":"68.1","close":"68.1","value":"68.1","low":"68.1","high":"68.1","ts":"1772784000"},{"volume":"80","open":"68.2","close":"68.2","value":"68.2","low":"68.2","high":"68.2","ts":"1772787600"},{"volume":"820","open":"68.2","close":"68.2","value":"68.2","low":"68.1","high":"68.4","ts":"1772791200"},{"volume":"1850","open":"68.2","close":"68.2","value":"68.2","low":"68.1","high":"68.2","ts":"1772794800"},{"volume":"3920","open":"68.2","close":"68.2","value":"68.2","low":"68","high":"68.3","ts":"1772798400"},{"volume":"430","open":"68.2","close":"68.2","value":"68.2","low":"68.1","high":"68.3","ts":"1772802000"},{"volume":"11910","open":"68.3","close":"68.2","value":"68.2","low":"68","high":"68.3","ts":"1772805600"},{"volume":"4040","open":"68.2","close":"68.3","value":"68.3","low":"68.1","high":"68.3","ts":"1772809200"},{"volume":"1650","open":"68.3","close":"68.2","value":"68.2","low":"68.1","high":"68.4","ts":"1772812800"},{"volume":"380","open":"68.3","close":"68.2","value":"68.2","low":"68.2","high":"68.4","ts":"1772816400"},{"volume":"2070","open":"68.3","close":"68.2","value":"68.2","low":"68.1","high":"68.5","ts":"1772820000"},{"volume":"1600","open":"68.3","close":"68.6","value":"68.6","low":"68.3","high":"68.7","ts":"1772823600"},{"volume":"3850","open":"68.5","close":"68.6","value":"68.6","low":"68.2","high":"68.6","ts":"1772827200"},{"volume":"1000","open":"69.8","close":"69.8","value":"69.8","low":"69.8","high":"69.8","ts":"1773028800"},{"volume":"60","open":"69.6","close":"69.4","value":"69.4","low":"69.4","high":"69.6","ts":"1773032400"},{"volume":"10","open":"69.1","close":"69.1","value":"69.1","low":"69.1","high":"69.1","ts":"1773036000"},{"volume":"10","open":"69.1","close":"69.1","value":"69.1","low":"69.1","high":"69.1","ts":"1773039600"},{"volume":"50","open":"69.1","close":"69.1","value":"69.1","low":"69.1","high":"69.1","ts":"1773043200"},{"volume":"600","open":"69.1","close":"69.1","value":"69.1","low":"69.1","high":"69.1","ts":"1773046800"},{"volume":"10","open":"69.8","close":"69.8","value":"69.8","low":"69.8","high":"69.8","ts":"1773050400"},{"volume":"5360","open":"70","close":"69.9","value":"69.9","low":"69.6","high":"70.1","ts":"1773054000"},{"volume":"5550","open":"69.8","close":"69.6","value":"69.6","low":"69.6","high":"69.9","ts":"1773057600"},{"volume":"6850","open":"69.6","close":"69.6","value":"69.6","low":"69.4","high":"69.6","ts":"1773061200"},{"volume":"2080","open":"69.6","close":"69.5","value":"69.5","low":"69.3","high":"69.6","ts":"1773064800"},{"volume":"2890","open":"69.3","close":"69.4","value":"69.4","low":"69.2","high":"69.8","ts":"1773068400"},{"volume":"2270","open":"69.7","close":"69.5","value":"69.5","low":"69.3","high":"69.8","ts":"1773072000"},{"volume":"240","open":"69.5","close":"69.6","value":"69.6","low":"69.5","high":"69.6","ts":"1773075600"},{"volume":"1260","open":"69.6","close":"69.5","value":"69.5","low":"69.5","high":"69.8","ts":"1773079200"},{"volume":"910","open":"69.7","close":"69.3","value":"69.3","low":"69.3","high":"69.8","ts":"1773082800"},{"volume":"2300","open":"69.2","close":"69.6","value":"69.6","low":"69.2","high":"69.6","ts":"1773086400"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"25380","open":"68.5","close":"67.9","value":"67.9","low":"67.8","high":"68.7","ts":"1770325200"},{"volume":"9890","open":"68","close":"68.6","value":"68.6","low":"67.9","high":"68.8","ts":"1770411600"},{"volume":"3180","open":"68.1","close":"68.2","value":"68.2","low":"68.1","high":"68.8","ts":"1770498000"},{"volume":"22970","open":"68.2","close":"67.7","value":"67.7","low":"67.1","high":"68.7","ts":"1770584400"},{"volume":"24930","open":"67.5","close":"67.4","value":"67.4","low":"66.6","high":"67.8","ts":"1770670800"},{"volume":"25630","open":"67.1","close":"67.2","value":"67.2","low":"67.1","high":"68","ts":"1770757200"},{"volume":"22130","open":"67.8","close":"67.6","value":"67.6","low":"67.3","high":"67.9","ts":"1770843600"},{"volume":"32770","open":"67.7","close":"67.8","value":"67.8","low":"66.5","high":"68","ts":"1770930000"},{"volume":"100960","open":"67.9","close":"68.1","value":"68.1","low":"67.8","high":"69.5","ts":"1771189200"},{"volume":"16770","open":"68.6","close":"68.4","value":"68.4","low":"68.2","high":"68.9","ts":"1771275600"},{"volume":"34890","open":"68.3","close":"67.9","value":"67.9","low":"67.6","high":"68.6","ts":"1771362000"},{"volume":"126430","open":"68.3","close":"68","value":"68","low":"67.8","high":"69.9","ts":"1771448400"},{"volume":"43010","open":"68.6","close":"68.2","value":"68.2","low":"67.5","high":"68.6","ts":"1771534800"},{"volume":"10410","open":"67.8","close":"68","value":"68","low":"66.7","high":"68.2","ts":"1771621200"},{"volume":"4990","open":"67.9","close":"68","value":"68","low":"67.5","high":"68","ts":"1771707600"},{"volume":"3350","open":"68.2","close":"68.3","value":"68.3","low":"67.7","high":"68.3","ts":"1771794000"},{"volume":"46510","open":"68","close":"68.2","value":"68.2","low":"67.6","high":"68.5","ts":"1771880400"},{"volume":"22920","open":"68","close":"68.3","value":"68.3","low":"67.9","high":"68.8","ts":"1771966800"},{"volume":"17450","open":"68.6","close":"68","value":"68","low":"68","high":"68.9","ts":"1772053200"},{"volume":"15220","open":"68.4","close":"67.9","value":"67.9","low":"67.8","high":"68.5","ts":"1772139600"},{"volume":"16550","open":"68.2","close":"67.6","value":"67.6","low":"67.5","high":"68.4","ts":"1772226000"},{"volume":"8450","open":"67.6","close":"68.2","value":"68.2","low":"67.6","high":"68.2","ts":"1772312400"},{"volume":"53990","open":"68.2","close":"68","value":"68","low":"67.2","high":"68.2","ts":"1772398800"},{"volume":"24920","open":"68","close":"67.8","value":"67.8","low":"67.6","high":"68.2","ts":"1772485200"},{"volume":"68210","open":"67.8","close":"68.1","value":"68.1","low":"67.6","high":"69.9","ts":"1772571600"},{"volume":"48560","open":"68.1","close":"68.2","value":"68.2","low":"67.4","high":"68.8","ts":"1772658000"},{"volume":"37400","open":"68","close":"68.6","value":"68.6","low":"67.8","high":"68.7","ts":"1772744400"},{"volume":"116790","open":"68.5","close":"69.6","value":"69.6","low":"68","high":"70.1","ts":"1773003600"}]},{"range":"year","tabText":"Год","data":[{"volume":"23460","open":"91","close":"90.7","value":"90.7","low":"90.5","high":"91.5","ts":"1741554000"},{"volume":"56230","open":"90.6","close":"89.5","value":"89.5","low":"89","high":"90.8","ts":"1741640400"},{"volume":"99020","open":"89.2","close":"86.9","value":"86.9","low":"86","high":"89.3","ts":"1741726800"},{"volume":"80660","open":"86.9","close":"85.9","value":"85.9","low":"85","high":"87.2","ts":"1741813200"},{"volume":"45020","open":"85.9","close":"86.8","value":"86.8","low":"85.1","high":"88","ts":"1741899600"},{"volume":"177060","open":"88.7","close":"89.3","value":"89.3","low":"87.9","high":"90.9","ts":"1742158800"},{"volume":"45520","open":"89.4","close":"88.4","value":"88.4","low":"88","high":"90.9","ts":"1742245200"},{"volume":"44170","open":"88.5","close":"88","value":"88","low":"86.5","high":"88.7","ts":"1742331600"},{"volume":"185980","open":"89.5","close":"86.3","value":"86.3","low":"84.6","high":"89.5","ts":"1742418000"},{"volume":"61670","open":"86.3","close":"85.7","value":"85.7","low":"85.5","high":"87.4","ts":"1742504400"},{"volume":"34560","open":"85.7","close":"86.2","value":"86.2","low":"85.7","high":"87","ts":"1742763600"},{"volume":"71210","open":"86.2","close":"85.1","value":"85.1","low":"84.9","high":"86.9","ts":"1742850000"},{"volume":"100020","open":"85.2","close":"86","value":"86","low":"85.2","high":"88.5","ts":"1742936400"},{"volume":"28250","open":"85.9","close":"84.6","value":"84.6","low":"84.5","high":"86.4","ts":"1743022800"},{"volume":"34730","open":"84.5","close":"83.7","value":"83.7","low":"83.1","high":"85.3","ts":"1743109200"},{"volume":"124100","open":"83.7","close":"85","value":"85","low":"83.6","high":"88","ts":"1743368400"},{"volume":"44120","open":"85.7","close":"85.9","value":"85.9","low":"85.1","high":"87.9","ts":"1743454800"},{"volume":"12100","open":"85.2","close":"85.8","value":"85.8","low":"84.9","high":"86.1","ts":"1743541200"},{"volume":"60450","open":"85.6","close":"81.4","value":"81.4","low":"81.1","high":"86.4","ts":"1743627600"},{"volume":"105550","open":"82.1","close":"79.2","value":"79.2","low":"78.1","high":"85.9","ts":"1743714000"},{"volume":"166750","open":"78","close":"82","value":"82","low":"74.1","high":"82.5","ts":"1743973200"},{"volume":"37990","open":"82.6","close":"82.4","value":"82.4","low":"82.4","high":"84.6","ts":"1744059600"},{"volume":"102750","open":"82.4","close":"79.3","value":"79.3","low":"77.1","high":"83.5","ts":"1744146000"},{"volume":"48130","open":"82","close":"80.3","value":"80.3","low":"80","high":"82.6","ts":"1744232400"},{"volume":"29470","open":"81.1","close":"80.7","value":"80.7","low":"80.3","high":"82.5","ts":"1744318800"},{"volume":"25150","open":"80.7","close":"80.1","value":"80.1","low":"79.6","high":"81.8","ts":"1744578000"},{"volume":"12870","open":"80.1","close":"80.1","value":"80.1","low":"79.5","high":"80.7","ts":"1744664400"},{"volume":"13880","open":"80.2","close":"80.3","value":"80.3","low":"79.1","high":"80.5","ts":"1744750800"},{"volume":"17570","open":"80.3","close":"80","value":"80","low":"79.8","high":"80.8","ts":"1744837200"},{"volume":"28820","open":"80.3","close":"79.5","value":"79.5","low":"78.5","high":"80.5","ts":"1744923600"},{"volume":"17430","open":"79.5","close":"79.9","value":"79.9","low":"78.9","high":"80.2","ts":"1745182800"},{"volume":"62660","open":"79.8","close":"80.3","value":"80.3","low":"79.8","high":"82","ts":"1745269200"},{"volume":"19500","open":"80.3","close":"80.5","value":"80.5","low":"79.2","high":"81.8","ts":"1745355600"},{"volume":"16850","open":"82","close":"80.6","value":"80.6","low":"80.5","high":"82","ts":"1745442000"},{"volume":"31350","open":"81","close":"80.7","value":"80.7","low":"80.2","high":"81.5","ts":"1745528400"},{"volume":"20460","open":"80.7","close":"80.6","value":"80.6","low":"80.1","high":"81.2","ts":"1745787600"},{"volume":"186680","open":"80.3","close":"78.9","value":"78.9","low":"78.9","high":"85.7","ts":"1745874000"},{"volume":"14550","open":"79.1","close":"79.3","value":"79.3","low":"78.4","high":"79.7","ts":"1745960400"},{"volume":"15820","open":"79.3","close":"78.7","value":"78.7","low":"78.4","high":"79.8","ts":"1746133200"},{"volume":"23190","open":"78.8","close":"78.4","value":"78.4","low":"78","high":"79.6","ts":"1746392400"},{"volume":"24240","open":"78.5","close":"78.3","value":"78.3","low":"78.3","high":"79.6","ts":"1746478800"},{"volume":"35110","open":"79.1","close":"77.6","value":"77.6","low":"76.8","high":"79.1","ts":"1746565200"},{"volume":"13880","open":"77.8","close":"78.7","value":"78.7","low":"77.8","high":"79.8","ts":"1746651600"},{"volume":"23180","open":"79","close":"78.7","value":"78.7","low":"78.7","high":"80.4","ts":"1746997200"},{"volume":"21710","open":"79.2","close":"79","value":"79","low":"78","high":"79.3","ts":"1747083600"},{"volume":"11230","open":"77.7","close":"79","value":"79","low":"77.7","high":"79.2","ts":"1747170000"},{"volume":"19060","open":"78.8","close":"78.5","value":"78.5","low":"77.7","high":"79.1","ts":"1747256400"},{"volume":"16140","open":"78.8","close":"77.6","value":"77.6","low":"77.5","high":"79","ts":"1747342800"},{"volume":"31360","open":"77.8","close":"77.3","value":"77.3","low":"77","high":"78.7","ts":"1747602000"},{"volume":"11510","open":"77.3","close":"77.1","value":"77.1","low":"76.9","high":"77.8","ts":"1747688400"},{"volume":"11620","open":"77","close":"76.6","value":"76.6","low":"76.6","high":"78","ts":"1747774800"},{"volume":"42170","open":"76.3","close":"76.9","value":"76.9","low":"76","high":"78.1","ts":"1747861200"},{"volume":"17800","open":"76.9","close":"76","value":"76","low":"76","high":"77.2","ts":"1747947600"},{"volume":"31240","open":"75.4","close":"75.5","value":"75.5","low":"75","high":"78.5","ts":"1748206800"},{"volume":"105450","open":"74.8","close":"76.1","value":"76.1","low":"74.8","high":"79.9","ts":"1748293200"},{"volume":"26200","open":"76.1","close":"76.6","value":"76.6","low":"76.1","high":"77.3","ts":"1748379600"},{"volume":"13760","open":"76.7","close":"76.6","value":"76.6","low":"75.2","high":"77.3","ts":"1748466000"},{"volume":"10690","open":"76.7","close":"76.7","value":"76.7","low":"76.5","high":"77.3","ts":"1748552400"},{"volume":"14950","open":"77.2","close":"77.5","value":"77.5","low":"76.2","high":"77.7","ts":"1748811600"},{"volume":"76220","open":"78.2","close":"78.1","value":"78.1","low":"77","high":"79.7","ts":"1748898000"},{"volume":"28930","open":"78.1","close":"77.3","value":"77.3","low":"77","high":"78.9","ts":"1748984400"},{"volume":"10300","open":"77.4","close":"77.6","value":"77.6","low":"77.2","high":"78.6","ts":"1749070800"},{"volume":"14800","open":"77.7","close":"77.5","value":"77.5","low":"77.5","high":"78.4","ts":"1749157200"},{"volume":"16290","open":"77.5","close":"76.7","value":"76.7","low":"76.1","high":"77.7","ts":"1749416400"},{"volume":"15630","open":"76.9","close":"75.9","value":"75.9","low":"75.7","high":"77.4","ts":"1749502800"},{"volume":"21140","open":"76","close":"75.2","value":"75.2","low":"74.9","high":"77","ts":"1749589200"},{"volume":"7480","open":"76.3","close":"75.9","value":"75.9","low":"75.6","high":"76.5","ts":"1749762000"},{"volume":"20010","open":"75.6","close":"75.9","value":"75.9","low":"75.2","high":"76.3","ts":"1750021200"},{"volume":"14030","open":"75.9","close":"76.8","value":"76.8","low":"75","high":"76.8","ts":"1750107600"},{"volume":"11210","open":"75.9","close":"76.7","value":"76.7","low":"75.7","high":"76.7","ts":"1750194000"},{"volume":"15200","open":"76.7","close":"77.8","value":"77.8","low":"76","high":"77.8","ts":"1750280400"},{"volume":"17120","open":"77.9","close":"77.4","value":"77.4","low":"76.8","high":"77.9","ts":"1750366800"},{"volume":"9440","open":"77.2","close":"77.1","value":"77.1","low":"76.5","high":"77.7","ts":"1750626000"},{"volume":"8020","open":"76.8","close":"76.8","value":"76.8","low":"76.1","high":"76.9","ts":"1750712400"},{"volume":"19900","open":"76.6","close":"76.8","value":"76.8","low":"75.4","high":"77.3","ts":"1750798800"},{"volume":"161750","open":"76.9","close":"76.9","value":"76.9","low":"76.4","high":"78.8","ts":"1750885200"},{"volume":"30670","open":"75.6","close":"77","value":"77","low":"75.3","high":"77.5","ts":"1750971600"},{"volume":"27440","open":"77.7","close":"77.3","value":"77.3","low":"76.7","high":"78","ts":"1751230800"},{"volume":"27470","open":"77.4","close":"77.3","value":"77.3","low":"76.7","high":"77.7","ts":"1751317200"},{"volume":"18990","open":"77","close":"76.9","value":"76.9","low":"76.5","high":"77.6","ts":"1751403600"},{"volume":"25120","open":"77.2","close":"77","value":"77","low":"76.3","high":"77.4","ts":"1751490000"},{"volume":"24660","open":"76.7","close":"76.9","value":"76.9","low":"76.2","high":"78","ts":"1751576400"},{"volume":"2880","open":"76.9","close":"77.5","value":"77.5","low":"76.9","high":"77.6","ts":"1751662800"},{"volume":"8370","open":"77","close":"78.1","value":"78.1","low":"77","high":"79.3","ts":"1751749200"},{"volume":"47810","open":"78.1","close":"77.2","value":"77.2","low":"76","high":"81","ts":"1751835600"},{"volume":"24830","open":"77.2","close":"77","value":"77","low":"75.7","high":"77.6","ts":"1751922000"},{"volume":"64940","open":"76.2","close":"77.6","value":"77.6","low":"75.5","high":"77.9","ts":"1752008400"},{"volume":"71280","open":"72.5","close":"74.2","value":"74.2","low":"72.2","high":"74.7","ts":"1752094800"},{"volume":"33130","open":"75","close":"73.9","value":"73.9","low":"72.8","high":"75","ts":"1752181200"},{"volume":"6370","open":"73.1","close":"73.4","value":"73.4","low":"72.9","high":"74.4","ts":"1752267600"},{"volume":"4150","open":"73","close":"72.8","value":"72.8","low":"72.5","high":"73.8","ts":"1752354000"},{"volume":"44660","open":"72.2","close":"73.5","value":"73.5","low":"71.7","high":"73.5","ts":"1752440400"},{"volume":"18660","open":"73.6","close":"73.8","value":"73.8","low":"73.1","high":"74.4","ts":"1752526800"},{"volume":"24270","open":"74.2","close":"74.4","value":"74.4","low":"73.6","high":"74.7","ts":"1752613200"},{"volume":"37560","open":"73.9","close":"73.6","value":"73.6","low":"72.6","high":"74.6","ts":"1752699600"},{"volume":"33120","open":"74.1","close":"74.5","value":"74.5","low":"73.5","high":"74.9","ts":"1752786000"},{"volume":"11730","open":"74.8","close":"76.1","value":"76.1","low":"74.7","high":"76.7","ts":"1752872400"},{"volume":"1290","open":"76.3","close":"76","value":"76","low":"75.6","high":"76.3","ts":"1752958800"},{"volume":"23540","open":"75.4","close":"76.1","value":"76.1","low":"75","high":"76.7","ts":"1753045200"},{"volume":"27140","open":"76.3","close":"76","value":"76","low":"75.4","high":"76.6","ts":"1753131600"},{"volume":"17920","open":"76.3","close":"76.7","value":"76.7","low":"76","high":"76.7","ts":"1753218000"},{"volume":"15630","open":"76.7","close":"76.1","value":"76.1","low":"75.6","high":"77","ts":"1753304400"},{"volume":"182920","open":"76.9","close":"77.8","value":"77.8","low":"76.1","high":"79.8","ts":"1753390800"},{"volume":"5380","open":"77.8","close":"77.1","value":"77.1","low":"76.3","high":"77.8","ts":"1753477200"},{"volume":"2530","open":"78.2","close":"77.6","value":"77.6","low":"77","high":"78.2","ts":"1753563600"},{"volume":"34760","open":"78.2","close":"77.1","value":"77.1","low":"76","high":"78.2","ts":"1753650000"},{"volume":"14440","open":"77.6","close":"76.7","value":"76.7","low":"75.6","high":"77.6","ts":"1753736400"},{"volume":"23310","open":"76.7","close":"75.7","value":"75.7","low":"75","high":"77","ts":"1753822800"},{"volume":"34490","open":"76.2","close":"75.6","value":"75.6","low":"74.5","high":"76.3","ts":"1753909200"},{"volume":"11600","open":"76.5","close":"75.5","value":"75.5","low":"75.5","high":"76.5","ts":"1753995600"},{"volume":"30260","open":"76.1","close":"76.2","value":"76.2","low":"75.2","high":"76.5","ts":"1754254800"},{"volume":"20360","open":"76.3","close":"76.3","value":"76.3","low":"76.1","high":"76.8","ts":"1754341200"},{"volume":"30950","open":"76.5","close":"75.9","value":"75.9","low":"75.3","high":"77","ts":"1754427600"},{"volume":"160470","open":"76.9","close":"78.3","value":"78.3","low":"75.9","high":"79.8","ts":"1754514000"},{"volume":"39510","open":"78","close":"79.1","value":"79.1","low":"78","high":"79.4","ts":"1754600400"},{"volume":"80880","open":"79.1","close":"78.6","value":"78.6","low":"78","high":"81.1","ts":"1754859600"},{"volume":"27560","open":"78.8","close":"79.4","value":"79.4","low":"78.7","high":"79.9","ts":"1754946000"},{"volume":"17460","open":"79.8","close":"79.4","value":"79.4","low":"79","high":"80.2","ts":"1755032400"},{"volume":"47460","open":"79.4","close":"78.8","value":"78.8","low":"77","high":"79.4","ts":"1755118800"},{"volume":"31300","open":"79.5","close":"78.4","value":"78.4","low":"78","high":"79.9","ts":"1755205200"},{"volume":"8250","open":"77.9","close":"77.3","value":"77.3","low":"77.1","high":"78.2","ts":"1755291600"},{"volume":"22370","open":"77.1","close":"76.4","value":"76.4","low":"76","high":"77.3","ts":"1755378000"},{"volume":"46210","open":"77.2","close":"78.1","value":"78.1","low":"76.6","high":"78.9","ts":"1755464400"},{"volume":"56870","open":"78.7","close":"78.1","value":"78.1","low":"77.8","high":"78.7","ts":"1755550800"},{"volume":"32350","open":"78.6","close":"77.2","value":"77.2","low":"77.1","high":"78.6","ts":"1755637200"},{"volume":"42450","open":"77.4","close":"76.2","value":"76.2","low":"76","high":"78","ts":"1755723600"},{"volume":"12150","open":"76.8","close":"76.4","value":"76.4","low":"76.2","high":"76.8","ts":"1755810000"},{"volume":"10820","open":"76.7","close":"77","value":"77","low":"76.7","high":"77.2","ts":"1755896400"},{"volume":"15320","open":"76.9","close":"77.6","value":"77.6","low":"76.5","high":"78.5","ts":"1755982800"},{"volume":"61860","open":"78.7","close":"76.5","value":"76.5","low":"75.7","high":"78.8","ts":"1756069200"},{"volume":"29970","open":"76.6","close":"76.7","value":"76.7","low":"76.2","high":"77","ts":"1756155600"},{"volume":"30550","open":"76.7","close":"76.5","value":"76.5","low":"76.2","high":"76.9","ts":"1756242000"},{"volume":"37080","open":"76.5","close":"76.1","value":"76.1","low":"75.9","high":"76.6","ts":"1756328400"},{"volume":"17580","open":"76.5","close":"76.2","value":"76.2","low":"75.8","high":"76.5","ts":"1756414800"},{"volume":"930","open":"76.2","close":"76.4","value":"76.4","low":"76","high":"76.4","ts":"1756501200"},{"volume":"22650","open":"76.3","close":"75.6","value":"75.6","low":"75","high":"76.6","ts":"1756587600"},{"volume":"27100","open":"76.1","close":"75.6","value":"75.6","low":"75.3","high":"76.4","ts":"1756674000"},{"volume":"25590","open":"75.7","close":"76","value":"76","low":"75","high":"76.1","ts":"1756760400"},{"volume":"11660","open":"76.1","close":"75.9","value":"75.9","low":"75.5","high":"76.3","ts":"1756846800"},{"volume":"23080","open":"76.2","close":"75.6","value":"75.6","low":"75.5","high":"76.2","ts":"1756933200"},{"volume":"13620","open":"75.9","close":"75.7","value":"75.7","low":"75.7","high":"76.3","ts":"1757019600"},{"volume":"1680","open":"75.9","close":"75.9","value":"75.9","low":"75.8","high":"76.3","ts":"1757106000"},{"volume":"2190","open":"75.8","close":"76","value":"76","low":"75.6","high":"76.3","ts":"1757192400"},{"volume":"16810","open":"76.2","close":"76","value":"76","low":"75.6","high":"76.4","ts":"1757278800"},{"volume":"25990","open":"75.9","close":"76.1","value":"76.1","low":"75.4","high":"76.3","ts":"1757365200"},{"volume":"16380","open":"76.1","close":"75.7","value":"75.7","low":"75.6","high":"76.2","ts":"1757451600"},{"volume":"22440","open":"76.2","close":"75.8","value":"75.8","low":"75.4","high":"76.2","ts":"1757538000"},{"volume":"49460","open":"76.1","close":"74.7","value":"74.7","low":"74","high":"76.2","ts":"1757624400"},{"volume":"3620","open":"74.8","close":"74.8","value":"74.8","low":"74.4","high":"75","ts":"1757710800"},{"volume":"5870","open":"74.7","close":"74.7","value":"74.7","low":"74.1","high":"75","ts":"1757797200"},{"volume":"21980","open":"75.3","close":"74.1","value":"74.1","low":"73.7","high":"75.3","ts":"1757883600"},{"volume":"12710","open":"75","close":"74.3","value":"74.3","low":"73.6","high":"75","ts":"1757970000"},{"volume":"26650","open":"74.9","close":"74.6","value":"74.6","low":"73.6","high":"75.3","ts":"1758056400"},{"volume":"20130","open":"75.1","close":"74.4","value":"74.4","low":"73.9","high":"75.3","ts":"1758142800"},{"volume":"30770","open":"74.1","close":"73.1","value":"73.1","low":"72.8","high":"74.3","ts":"1758229200"},{"volume":"41670","open":"72.9","close":"74.3","value":"74.3","low":"72.2","high":"74.7","ts":"1758488400"},{"volume":"30560","open":"74.5","close":"72.6","value":"72.6","low":"72.4","high":"74.6","ts":"1758574800"},{"volume":"24850","open":"72.5","close":"72.9","value":"72.9","low":"72.2","high":"73.2","ts":"1758661200"},{"volume":"14970","open":"72.9","close":"72.6","value":"72.6","low":"72.5","high":"73.6","ts":"1758747600"},{"volume":"47550","open":"73.3","close":"72.4","value":"72.4","low":"70.9","high":"73.6","ts":"1758834000"},{"volume":"910","open":"72.3","close":"72.5","value":"72.5","low":"72.2","high":"72.6","ts":"1758920400"},{"volume":"6520","open":"72.5","close":"72.5","value":"72.5","low":"71.8","high":"72.6","ts":"1759006800"},{"volume":"33000","open":"72.5","close":"71.7","value":"71.7","low":"71.1","high":"72.6","ts":"1759093200"},{"volume":"12250","open":"71.7","close":"71.2","value":"71.2","low":"71","high":"71.8","ts":"1759179600"},{"volume":"131560","open":"71.3","close":"70.2","value":"70.2","low":"68.8","high":"71.8","ts":"1759266000"},{"volume":"92890","open":"70","close":"68.4","value":"68.4","low":"67.6","high":"70.2","ts":"1759352400"},{"volume":"31240","open":"68.4","close":"68","value":"68","low":"68","high":"69","ts":"1759438800"},{"volume":"15820","open":"68.7","close":"67.9","value":"67.9","low":"67","high":"68.7","ts":"1759525200"},{"volume":"68810","open":"68.6","close":"66.2","value":"66.2","low":"66","high":"68.7","ts":"1759611600"},{"volume":"538660","open":"66.2","close":"64.3","value":"64.3","low":"61.9","high":"67.5","ts":"1759698000"},{"volume":"81700","open":"64.6","close":"64.7","value":"64.7","low":"63.2","high":"65.3","ts":"1759784400"},{"volume":"93190","open":"64.9","close":"62.9","value":"62.9","low":"62","high":"65.6","ts":"1759870800"},{"volume":"27310","open":"63.2","close":"63.9","value":"63.9","low":"62.8","high":"64.6","ts":"1759957200"},{"volume":"46630","open":"63.9","close":"64","value":"64","low":"62.6","high":"64.8","ts":"1760043600"},{"volume":"2610","open":"64.6","close":"64.4","value":"64.4","low":"63.8","high":"64.6","ts":"1760130000"},{"volume":"2720","open":"64.9","close":"64.4","value":"64.4","low":"64","high":"64.9","ts":"1760216400"},{"volume":"64010","open":"64.3","close":"64.9","value":"64.9","low":"62.3","high":"65.7","ts":"1760302800"},{"volume":"38170","open":"64.9","close":"63.7","value":"63.7","low":"63.1","high":"65.3","ts":"1760389200"},{"volume":"97920","open":"64.3","close":"63.5","value":"63.5","low":"60.4","high":"65.2","ts":"1760475600"},{"volume":"58970","open":"63.9","close":"66","value":"66","low":"63.4","high":"66","ts":"1760562000"},{"volume":"56870","open":"66.1","close":"65.9","value":"65.9","low":"64.7","high":"66.9","ts":"1760648400"},{"volume":"27130","open":"66.1","close":"67.1","value":"67.1","low":"65.7","high":"67.3","ts":"1760734800"},{"volume":"10780","open":"67.3","close":"67.9","value":"67.9","low":"67.1","high":"67.9","ts":"1760821200"},{"volume":"32960","open":"67.9","close":"67.9","value":"67.9","low":"67","high":"68.6","ts":"1760907600"},{"volume":"73370","open":"67.4","close":"65.5","value":"65.5","low":"64","high":"68.7","ts":"1760994000"},{"volume":"49100","open":"66.5","close":"64","value":"64","low":"63.6","high":"67.8","ts":"1761080400"},{"volume":"23950","open":"64.2","close":"64.4","value":"64.4","low":"63.5","high":"65.4","ts":"1761166800"},{"volume":"19990","open":"64.8","close":"65.5","value":"65.5","low":"64.7","high":"65.5","ts":"1761253200"},{"volume":"29395","open":"65.9","close":"64.4","value":"64.4","low":"64.1","high":"65.9","ts":"1761512400"},{"volume":"17940","open":"64.7","close":"64.6","value":"64.6","low":"64.1","high":"65.8","ts":"1761598800"},{"volume":"19210","open":"64.7","close":"64.1","value":"64.1","low":"64","high":"65.2","ts":"1761685200"},{"volume":"25580","open":"64","close":"65.6","value":"65.6","low":"63.8","high":"65.8","ts":"1761771600"},{"volume":"35660","open":"65.5","close":"64.2","value":"64.2","low":"63.7","high":"65.5","ts":"1761858000"},{"volume":"16270","open":"64.3","close":"64.8","value":"64.8","low":"64","high":"64.8","ts":"1761944400"},{"volume":"20230","open":"64.8","close":"64.8","value":"64.8","low":"64.5","high":"65.7","ts":"1762117200"},{"volume":"35880","open":"65.3","close":"64.5","value":"64.5","low":"64.5","high":"65.4","ts":"1762290000"},{"volume":"29700","open":"65.5","close":"64.3","value":"64.3","low":"63.9","high":"65.5","ts":"1762376400"},{"volume":"24160","open":"64.2","close":"64.7","value":"64.7","low":"64.1","high":"64.8","ts":"1762462800"},{"volume":"5210","open":"64.5","close":"65","value":"65","low":"64.4","high":"65","ts":"1762549200"},{"volume":"6920","open":"65.1","close":"64.9","value":"64.9","low":"64.4","high":"65.2","ts":"1762635600"},{"volume":"220880","open":"65.2","close":"62.8","value":"62.8","low":"61.6","high":"65.7","ts":"1762722000"},{"volume":"39010","open":"63","close":"63.5","value":"63.5","low":"62.3","high":"63.5","ts":"1762808400"},{"volume":"47960","open":"63.5","close":"63.1","value":"63.1","low":"62.8","high":"64.8","ts":"1762894800"},{"volume":"15300","open":"63.5","close":"63.9","value":"63.9","low":"63.2","high":"64.3","ts":"1762981200"},{"volume":"11110","open":"64.2","close":"63.6","value":"63.6","low":"63.2","high":"64.2","ts":"1763067600"},{"volume":"2480","open":"63.3","close":"63.9","value":"63.9","low":"63.3","high":"63.9","ts":"1763154000"},{"volume":"10840","open":"64.2","close":"64.2","value":"64.2","low":"63.5","high":"64.7","ts":"1763240400"},{"volume":"19560","open":"64.4","close":"63.8","value":"63.8","low":"63","high":"64.6","ts":"1763326800"},{"volume":"45030","open":"63.8","close":"64","value":"64","low":"62.6","high":"64.4","ts":"1763413200"},{"volume":"34350","open":"64.3","close":"64.6","value":"64.6","low":"63.5","high":"64.9","ts":"1763499600"},{"volume":"77900","open":"64.6","close":"64.7","value":"64.7","low":"64.2","high":"65.4","ts":"1763586000"},{"volume":"28430","open":"65.4","close":"64.6","value":"64.6","low":"64.2","high":"65.4","ts":"1763672400"},{"volume":"32930","open":"64.8","close":"64.9","value":"64.9","low":"64.5","high":"65.1","ts":"1763931600"},{"volume":"47440","open":"64.9","close":"65","value":"65","low":"64.4","high":"65.1","ts":"1764018000"},{"volume":"45850","open":"65","close":"65.1","value":"65.1","low":"64.4","high":"65.6","ts":"1764104400"},{"volume":"71500","open":"65.2","close":"65.4","value":"65.4","low":"64.9","high":"66.4","ts":"1764190800"},{"volume":"28400","open":"66","close":"65.7","value":"65.7","low":"65.2","high":"66","ts":"1764277200"},{"volume":"1890","open":"65.5","close":"65.4","value":"65.4","low":"65.3","high":"65.8","ts":"1764363600"},{"volume":"7430","open":"65.5","close":"66","value":"66","low":"65.5","high":"66.3","ts":"1764450000"},{"volume":"34160","open":"66","close":"65.7","value":"65.7","low":"65.5","high":"66.5","ts":"1764536400"},{"volume":"51510","open":"65.6","close":"64.7","value":"64.7","low":"64.4","high":"65.7","ts":"1764622800"},{"volume":"45790","open":"64","close":"64.5","value":"64.5","low":"64","high":"64.5","ts":"1764709200"},{"volume":"58270","open":"64.4","close":"64","value":"64","low":"63.4","high":"65.6","ts":"1764795600"},{"volume":"92930","open":"64.2","close":"64.5","value":"64.5","low":"63.9","high":"64.9","ts":"1764882000"},{"volume":"55340","open":"64.5","close":"64.6","value":"64.6","low":"64","high":"65.1","ts":"1765141200"},{"volume":"43130","open":"64.6","close":"65.2","value":"65.2","low":"64.4","high":"65.4","ts":"1765227600"},{"volume":"39160","open":"65.2","close":"65.2","value":"65.2","low":"64.8","high":"65.4","ts":"1765314000"},{"volume":"92410","open":"65.3","close":"65.6","value":"65.6","low":"64.7","high":"65.9","ts":"1765400400"},{"volume":"275740","open":"65.7","close":"66.1","value":"66.1","low":"65.1","high":"68.7","ts":"1765486800"},{"volume":"12850","open":"66.6","close":"66.9","value":"66.9","low":"66.1","high":"66.9","ts":"1765573200"},{"volume":"9080","open":"66.9","close":"67.1","value":"67.1","low":"66.5","high":"67.1","ts":"1765659600"},{"volume":"83430","open":"66.9","close":"67.7","value":"67.7","low":"66.7","high":"67.9","ts":"1765746000"},{"volume":"40180","open":"67.7","close":"67.7","value":"67.7","low":"67.1","high":"67.9","ts":"1765832400"},{"volume":"49030","open":"67.5","close":"67.2","value":"67.2","low":"67.2","high":"67.7","ts":"1765918800"},{"volume":"191420","open":"67.4","close":"69","value":"69","low":"67.1","high":"69.9","ts":"1766005200"},{"volume":"93990","open":"69.2","close":"67.7","value":"67.7","low":"67","high":"69.5","ts":"1766091600"},{"volume":"6880","open":"68","close":"67.7","value":"67.7","low":"67.4","high":"68.6","ts":"1766178000"},{"volume":"5970","open":"68.1","close":"67.9","value":"67.9","low":"67.5","high":"68.1","ts":"1766264400"},{"volume":"82250","open":"67.7","close":"66.7","value":"66.7","low":"65.6","high":"68","ts":"1766350800"},{"volume":"65240","open":"67","close":"65.9","value":"65.9","low":"65.3","high":"67","ts":"1766437200"},{"volume":"58150","open":"65.8","close":"65","value":"65","low":"64.3","high":"66.3","ts":"1766523600"},{"volume":"50870","open":"65.2","close":"64.7","value":"64.7","low":"64","high":"65.2","ts":"1766610000"},{"volume":"87210","open":"64.8","close":"64.8","value":"64.8","low":"63.8","high":"65","ts":"1766696400"},{"volume":"20300","open":"64.8","close":"65.1","value":"65.1","low":"64.7","high":"65.4","ts":"1766782800"},{"volume":"8770","open":"65","close":"65.1","value":"65.1","low":"65","high":"65.4","ts":"1766869200"},{"volume":"90850","open":"65","close":"65.8","value":"65.8","low":"65","high":"66.6","ts":"1766955600"},{"volume":"29780","open":"66","close":"66.4","value":"66.4","low":"66","high":"66.9","ts":"1767042000"},{"volume":"34440","open":"66.4","close":"66.6","value":"66.6","low":"65.3","high":"66.8","ts":"1767560400"},{"volume":"33560","open":"66.5","close":"66.9","value":"66.9","low":"66.4","high":"68","ts":"1767646800"},{"volume":"26540","open":"67","close":"66","value":"66","low":"65.8","high":"67","ts":"1767819600"},{"volume":"15250","open":"66.1","close":"66.2","value":"66.2","low":"65.9","high":"66.5","ts":"1767906000"},{"volume":"30480","open":"66.3","close":"66.6","value":"66.6","low":"66.2","high":"66.9","ts":"1768165200"},{"volume":"40970","open":"66.8","close":"65.9","value":"65.9","low":"65.4","high":"66.9","ts":"1768251600"},{"volume":"36760","open":"65.8","close":"65.7","value":"65.7","low":"65.4","high":"66.4","ts":"1768338000"},{"volume":"113780","open":"65.6","close":"66.6","value":"66.6","low":"65.6","high":"67.6","ts":"1768424400"},{"volume":"57170","open":"66.3","close":"66.9","value":"66.9","low":"66.1","high":"67.4","ts":"1768510800"},{"volume":"23690","open":"67.4","close":"67.6","value":"67.6","low":"67.2","high":"68","ts":"1768597200"},{"volume":"15690","open":"67.9","close":"67.1","value":"67.1","low":"66.7","high":"67.9","ts":"1768683600"},{"volume":"48890","open":"67.1","close":"66.8","value":"66.8","low":"66.6","high":"67.5","ts":"1768770000"},{"volume":"29920","open":"67","close":"66.5","value":"66.5","low":"66.5","high":"67.2","ts":"1768856400"},{"volume":"43220","open":"67.1","close":"67","value":"67","low":"66.5","high":"67.4","ts":"1768942800"},{"volume":"134790","open":"67.2","close":"67.7","value":"67.7","low":"66.9","high":"68.7","ts":"1769029200"},{"volume":"115950","open":"67.5","close":"68.4","value":"68.4","low":"66.6","high":"68.9","ts":"1769115600"},{"volume":"22770","open":"68.4","close":"68.3","value":"68.3","low":"67.9","high":"68.8","ts":"1769202000"},{"volume":"7050","open":"68.4","close":"68.3","value":"68.3","low":"68","high":"68.4","ts":"1769288400"},{"volume":"31590","open":"68.3","close":"67.4","value":"67.4","low":"66.9","high":"68.3","ts":"1769374800"},{"volume":"51760","open":"67.5","close":"68.4","value":"68.4","low":"67","high":"68.8","ts":"1769461200"},{"volume":"151100","open":"68.2","close":"68.4","value":"68.4","low":"67.6","high":"71.5","ts":"1769547600"},{"volume":"218020","open":"68.4","close":"69.7","value":"69.7","low":"67","high":"71","ts":"1769634000"},{"volume":"93010","open":"70","close":"68.4","value":"68.4","low":"67.6","high":"70.6","ts":"1769720400"},{"volume":"8850","open":"68.8","close":"68.9","value":"68.9","low":"68.3","high":"69","ts":"1769806800"},{"volume":"41980","open":"68.7","close":"70.2","value":"70.2","low":"68.5","high":"70.5","ts":"1769893200"},{"volume":"82790","open":"70.7","close":"69.9","value":"69.9","low":"69","high":"70.9","ts":"1769979600"},{"volume":"42380","open":"70.3","close":"69.9","value":"69.9","low":"69.7","high":"70.3","ts":"1770066000"},{"volume":"49990","open":"70","close":"68.7","value":"68.7","low":"67.8","high":"70.2","ts":"1770152400"},{"volume":"96620","open":"68.4","close":"68.5","value":"68.5","low":"66.3","high":"68.6","ts":"1770238800"},{"volume":"25380","open":"68.5","close":"67.9","value":"67.9","low":"67.8","high":"68.7","ts":"1770325200"},{"volume":"9890","open":"68","close":"68.6","value":"68.6","low":"67.9","high":"68.8","ts":"1770411600"},{"volume":"3180","open":"68.1","close":"68.2","value":"68.2","low":"68.1","high":"68.8","ts":"1770498000"},{"volume":"22970","open":"68.2","close":"67.7","value":"67.7","low":"67.1","high":"68.7","ts":"1770584400"},{"volume":"24930","open":"67.5","close":"67.4","value":"67.4","low":"66.6","high":"67.8","ts":"1770670800"},{"volume":"25630","open":"67.1","close":"67.2","value":"67.2","low":"67.1","high":"68","ts":"1770757200"},{"volume":"22130","open":"67.8","close":"67.6","value":"67.6","low":"67.3","high":"67.9","ts":"1770843600"},{"volume":"32770","open":"67.7","close":"67.8","value":"67.8","low":"66.5","high":"68","ts":"1770930000"},{"volume":"100960","open":"67.9","close":"68.1","value":"68.1","low":"67.8","high":"69.5","ts":"1771189200"},{"volume":"16770","open":"68.6","close":"68.4","value":"68.4","low":"68.2","high":"68.9","ts":"1771275600"},{"volume":"34890","open":"68.3","close":"67.9","value":"67.9","low":"67.6","high":"68.6","ts":"1771362000"},{"volume":"126430","open":"68.3","close":"68","value":"68","low":"67.8","high":"69.9","ts":"1771448400"},{"volume":"43010","open":"68.6","close":"68.2","value":"68.2","low":"67.5","high":"68.6","ts":"1771534800"},{"volume":"10410","open":"67.8","close":"68","value":"68","low":"66.7","high":"68.2","ts":"1771621200"},{"volume":"4990","open":"67.9","close":"68","value":"68","low":"67.5","high":"68","ts":"1771707600"},{"volume":"3350","open":"68.2","close":"68.3","value":"68.3","low":"67.7","high":"68.3","ts":"1771794000"},{"volume":"46510","open":"68","close":"68.2","value":"68.2","low":"67.6","high":"68.5","ts":"1771880400"},{"volume":"22920","open":"68","close":"68.3","value":"68.3","low":"67.9","high":"68.8","ts":"1771966800"},{"volume":"17450","open":"68.6","close":"68","value":"68","low":"68","high":"68.9","ts":"1772053200"},{"volume":"15220","open":"68.4","close":"67.9","value":"67.9","low":"67.8","high":"68.5","ts":"1772139600"},{"volume":"16550","open":"68.2","close":"67.6","value":"67.6","low":"67.5","high":"68.4","ts":"1772226000"},{"volume":"8450","open":"67.6","close":"68.2","value":"68.2","low":"67.6","high":"68.2","ts":"1772312400"},{"volume":"53990","open":"68.2","close":"68","value":"68","low":"67.2","high":"68.2","ts":"1772398800"},{"volume":"24920","open":"68","close":"67.8","value":"67.8","low":"67.6","high":"68.2","ts":"1772485200"},{"volume":"68210","open":"67.8","close":"68.1","value":"68.1","low":"67.6","high":"69.9","ts":"1772571600"},{"volume":"48560","open":"68.1","close":"68.2","value":"68.2","low":"67.4","high":"68.8","ts":"1772658000"},{"volume":"37400","open":"68","close":"68.6","value":"68.6","low":"67.8","high":"68.7","ts":"1772744400"},{"volume":"116790","open":"68.5","close":"69.6","value":"69.6","low":"68","high":"70.1","ts":"1773003600"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"3.6","ts":"1341360000"},{"value":"3.8","ts":"1344297600"},{"value":"4.4","ts":"1346889600"},{"value":"4.22","ts":"1349125200"},{"value":"5.05","ts":"1352592000"},{"value":"5.37","ts":"1354579200"},{"value":"5.54","ts":"1357678800"},{"value":"6.05","ts":"1359849600"},{"value":"6.3","ts":"1362355200"},{"value":"5.51","ts":"1364763600"},{"value":"5.42","ts":"1367442000"},{"value":"5.6","ts":"1370131200"},{"value":"5.57","ts":"1372723200"},{"value":"5.75","ts":"1375574400"},{"value":"6.5","ts":"1378252800"},{"value":"6.15","ts":"1380661200"},{"value":"6.5","ts":"1383598800"},{"value":"6.6","ts":"1386633600"},{"value":"7.01","ts":"1389214800"},{"value":"6.85","ts":"1391385600"},{"value":"6.11","ts":"1394053200"},{"value":"7.3","ts":"1396904400"},{"value":"7.4","ts":"1399248000"},{"value":"6.25","ts":"1401926400"},{"value":"6.2","ts":"1404162000"},{"value":"6.4","ts":"1407196800"},{"value":"7","ts":"1409605200"},{"value":"7.1","ts":"1412467200"},{"value":"9.25","ts":"1414962000"},{"value":"9.74","ts":"1417564800"},{"value":"14.6","ts":"1420491600"},{"value":"16.53","ts":"1423094400"},{"value":"18.2","ts":"1425168000"},{"value":"22","ts":"1428267600"},{"value":"20.45","ts":"1430697600"},{"value":"18.15","ts":"1433106000"},{"value":"24.25","ts":"1436216400"},{"value":"26.85","ts":"1438473600"},{"value":"25.8","ts":"1441152000"},{"value":"28.55","ts":"1443916800"},{"value":"30","ts":"1446681600"},{"value":"27.2","ts":"1449522000"},{"value":"32","ts":"1452384000"},{"value":"32","ts":"1454446800"},{"value":"36.9","ts":"1457568000"},{"value":"38","ts":"1459803600"},{"value":"39.5","ts":"1462482000"},{"value":"37.4","ts":"1465333200"},{"value":"37","ts":"1467590400"},{"value":"39.7","ts":"1470096000"},{"value":"42","ts":"1473109200"},{"value":"42.3","ts":"1475366400"},{"value":"42","ts":"1478466000"},{"value":"42.9","ts":"1480971600"},{"value":"43.5","ts":"1483563600"},{"value":"46.5","ts":"1486512000"},{"value":"50","ts":"1488326400"},{"value":"58.4","ts":"1491091200"},{"value":"64.3","ts":"1493683200"},{"value":"65.5","ts":"1496534400"},{"value":"64","ts":"1499126400"},{"value":"71","ts":"1501632000"},{"value":"72.5","ts":"1504645200"},{"value":"71.6","ts":"1506816000"},{"value":"73","ts":"1510185600"},{"value":"71.9","ts":"1512421200"},{"value":"80.1","ts":"1515099600"},{"value":"77.9","ts":"1517864400"},{"value":"84","ts":"1520121600"},{"value":"89.9","ts":"1522713600"},{"value":"90","ts":"1525219200"},{"value":"101.9","ts":"1528232400"},{"value":"96.8","ts":"1530489600"},{"value":"96.2","ts":"1533589200"},{"value":"99.5","ts":"1535922000"},{"value":"97.6","ts":"1538524800"},{"value":"99.8","ts":"1541376000"},{"value":"102.4","ts":"1543708800"},{"value":"102","ts":"1546549200"},{"value":"98.6","ts":"1549400400"},{"value":"97.4","ts":"1551733200"},{"value":"101.2","ts":"1554152400"},{"value":"96.9","ts":"1556830800"},{"value":"88.8","ts":"1559606400"},{"value":"93.9","ts":"1561928400"},{"value":"92","ts":"1565211600"},{"value":"96.6","ts":"1567382400"},{"value":"97.5","ts":"1569888000"},{"value":"104.9","ts":"1572987600"},{"value":"103","ts":"1575493200"},{"value":"108.9","ts":"1578517200"},{"value":"112.2","ts":"1580688000"},{"value":"101.7","ts":"1583280000"},{"value":"85","ts":"1585688400"},{"value":"89.1","ts":"1589317200"},{"value":"92","ts":"1591045200"},{"value":"89.9","ts":"1593982800"},{"value":"86.8","ts":"1596488400"},{"value":"85.6","ts":"1599080400"},{"value":"80.6","ts":"1601586000"},{"value":"75.2","ts":"1604264400"},{"value":"81.7","ts":"1606856400"},{"value":"84.6","ts":"1609707600"},{"value":"86.2","ts":"1612299600"},{"value":"78.8","ts":"1614805200"},{"value":"89.4","ts":"1617570000"},{"value":"92.7","ts":"1620162000"},{"value":"91.3","ts":"1622667600"},{"value":"89.9","ts":"1625173200"},{"value":"106","ts":"1627938000"},{"value":"117.2","ts":"1630875600"},{"value":"108.5","ts":"1633294800"},{"value":"98.9","ts":"1635714000"},{"value":"95.7","ts":"1638478800"},{"value":"96.9","ts":"1641157200"},{"value":"90.2","ts":"1643662800"},{"value":"76.7","ts":"1648414800"},{"value":"84.8","ts":"1648760400"},{"value":"71.2","ts":"1651611600"},{"value":"70.3","ts":"1654203600"},{"value":"71.8","ts":"1656882000"},{"value":"74.2","ts":"1659301200"},{"value":"97","ts":"1662066000"},{"value":"75.5","ts":"1664830800"},{"value":"88.7","ts":"1667260800"},{"value":"86.5","ts":"1670198400"},{"value":"84","ts":"1672704000"},{"value":"91.3","ts":"1675641600"},{"value":"98.3","ts":"1678060800"},{"value":"104.7","ts":"1680555600"},{"volume":"99.1","open":"99.1","close":"99.1","value":"99.1","low":"99.1","high":"99.1","ts":"1682974800"},{"volume":"109.9","open":"109.9","close":"109.9","value":"109.9","low":"109.9","high":"109.9","ts":"1685912400"},{"volume":"50","open":"119","close":"119","value":"119","low":"119","high":"119","ts":"1688331600"},{"volume":"50","open":"112","close":"112","value":"112","low":"112","high":"112","ts":"1691096400"},{"volume":"160","open":"113.1","close":"113.1","value":"113.1","low":"113.1","high":"113.1","ts":"1693515600"},{"volume":"10","open":"119.7","close":"119.7","value":"119.7","low":"119.7","high":"119.7","ts":"1696280400"},{"volume":"70","open":"118.5","close":"118.5","value":"118.5","low":"118.5","high":"118.5","ts":"1699218000"},{"volume":"30","open":"99.6","close":"99.6","value":"99.6","low":"99.6","high":"99.6","ts":"1701637200"},{"volume":"30","open":"110","close":"110","value":"110","low":"110","high":"110","ts":"1704229200"},{"volume":"320","open":"108.5","close":"108.5","value":"108.5","low":"108.5","high":"108.5","ts":"1707080400"},{"volume":"300","open":"106.3","close":"106.4","value":"106.4","low":"106.3","high":"106.4","ts":"1709240400"},{"volume":"160","open":"109.1","close":"109.1","value":"109.1","low":"109.1","high":"109.1","ts":"1712005200"},{"volume":"10","open":"115.6","close":"115.6","value":"115.6","low":"115.6","high":"115.6","ts":"1714942800"},{"volume":"220","open":"98.3","close":"98.3","value":"98.3","low":"98.3","high":"98.3","ts":"1717362000"},{"volume":"1010","open":"104.3","close":"104.3","value":"104.3","low":"104.3","high":"104.3","ts":"1719781200"},{"volume":"700","open":"93.8","close":"93.8","value":"93.8","low":"93.8","high":"93.8","ts":"1722546000"},{"volume":"10","open":"83.6","close":"83.6","value":"83.6","low":"83.6","high":"83.6","ts":"1725310800"},{"volume":"210","open":"85.7","close":"85.7","value":"85.7","low":"85.7","high":"85.7","ts":"1727730000"},{"volume":"10","open":"76.6","close":"76.6","value":"76.6","low":"76.6","high":"76.6","ts":"1730494800"},{"volume":"52350","open":"75.7","close":"74.5","value":"74.5","low":"73.5","high":"75.8","ts":"1733173200"},{"volume":"1037190","open":"79.9","close":"80.5","value":"80.5","low":"78.5","high":"82.9","ts":"1735851600"},{"volume":"83540","open":"87.1","close":"84.6","value":"84.6","low":"83.7","high":"87.6","ts":"1738616400"},{"volume":"46090","open":"88.4","close":"88.1","value":"88.1","low":"86.5","high":"88.9","ts":"1740949200"},{"volume":"44120","open":"85.7","close":"85.9","value":"85.9","low":"85.1","high":"87.9","ts":"1743454800"},{"volume":"15820","open":"79.3","close":"78.7","value":"78.7","low":"78.4","high":"79.8","ts":"1746133200"},{"volume":"14950","open":"77.2","close":"77.5","value":"77.5","low":"76.2","high":"77.7","ts":"1748811600"},{"volume":"27470","open":"77.4","close":"77.3","value":"77.3","low":"76.7","high":"77.7","ts":"1751317200"},{"volume":"11600","open":"76.5","close":"75.5","value":"75.5","low":"75.5","high":"76.5","ts":"1753995600"},{"volume":"27100","open":"76.1","close":"75.6","value":"75.6","low":"75.3","high":"76.4","ts":"1756674000"},{"volume":"131560","open":"71.3","close":"70.2","value":"70.2","low":"68.8","high":"71.8","ts":"1759266000"},{"volume":"16270","open":"64.3","close":"64.8","value":"64.8","low":"64","high":"64.8","ts":"1761944400"},{"volume":"34160","open":"66","close":"65.7","value":"65.7","low":"65.5","high":"66.5","ts":"1764536400"},{"volume":"34440","open":"66.4","close":"66.6","value":"66.6","low":"65.3","high":"66.8","ts":"1767560400"},{"volume":"41980","open":"68.7","close":"70.2","value":"70.2","low":"68.5","high":"70.5","ts":"1769893200"},{"volume":"8450","open":"67.6","close":"68.2","value":"68.2","low":"67.6","high":"68.2","ts":"1772312400"}]}],"initialActiveTab":"month","assetName":"Казаньоргсинтез","ticker":"KZOS","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 637 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4658,4632,4595,4535,4569,4587,4593,4531,4558,4585,4568.5,4548.5,4568,4562,4544.5,4531,4527,4522,4546,4530,4549.5,4637],"halfYearValue":[4280.5,4280.5,4161,4161,3806.5,3806.5,3978.5,3978.5,3978.5,4172,4172,4297,4297,4498,4498,4498,4731,4731,4874.5,4874.5,4637,4637],"allTimeValue":[4148.5,4031,4014,4623.5,4673.5,4069,4155,4040.5,3979,4168.5,4415.5,4405,4280.5,4161,3806.5,3978.5,4172,4297,4498,4731,4874.5,4637],"monthValue":[4604.5,4598,4531,4528.5,4708,4743.5,4874.5,4795.5,4827.5,4790.5,4801,4799.5,4803.5,4810.5,4811.5,4796,4744.5,4658,4557.5,4564,4526.5,4637],"yearValue":[4562.5,4446,4223,3905.5,4054,4282,4007.5,4161.5,4300,4394,4309,4200,3757,4117,4067,4157,4317,4500,4633,4753,4790.5,4637],"dayValue":[4526.5,4539,4573.5,4518,4521.5,4549,4556.5,4567.5,4556.5,4531.5,4536.5,4540,4521,4534.5,4534.5,4555,4546.5,4543.5,4538.5,4542,4617.5,4637],"quarterValue":[4172,4172,4172,4297,4297,4297,4297,4498,4498,4498,4498,4731,4731,4731,4731,4874.5,4874.5,4874.5,4874.5,4637,4637,4637]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"110,50 ₽","relativeDelta":"2,44%","direction":"positive"},"weekDelta":{"absoluteDelta":"−21 ₽","relativeDelta":"−0,45%","direction":"negative"},"monthDelta":{"absoluteDelta":"32,50 ₽","relativeDelta":"0,71%","direction":"positive"},"yearDelta":{"absoluteDelta":"74,50 ₽","relativeDelta":"1,63%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"488,50 ₽","relativeDelta":"11,78%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"130,22 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[130.26,130.8,130.61,129.32,128.51,129.17,129.03,127.94,127.2,128.25,127.76,127.4,127.93,128.56,128.14,130.4,132.2,136,134.77,134.14,134.25,130.22],"halfYearValue":[135.31,135.31,135.31,135.31,120.9,120.9,120.9,120.9,120.9,120.9,120.9,127.65,127.65,127.65,127.65,127.65,127.65,127.65,130.22,130.22,130.22,130.22],"allTimeValue":[275.36,312.32,164.83,171.62,176,130.87,136.49,162.4,117.55,156.7,189.26,349.46,243.8,166.45,164.18,129.45,127.77,125.15,135.31,120.9,127.65,130.22],"monthValue":[125.53,125.65,124.14,122.95,124.76,125.2,126.74,126.18,126.18,125.93,125.74,127.85,127.87,127.1,126.6,127.03,129.83,130.26,128.49,127.5,132.17,130.22],"yearValue":[171.09,145.43,135.94,149.89,141.83,129.58,124.27,121.03,128.04,140.8,133.25,125.44,118.19,115.13,117.52,128.11,129.28,124.2,123.5,127.84,125.7,130.22],"dayValue":[132.17,137.68,136.69,135.23,135,134.9,134.58,133.8,133.54,134.07,134.16,134.19,134.04,134.43,134.84,134.17,134.13,133.98,133.88,134.19,131.22,130.22],"quarterValue":[120.9,120.9,120.9,120.9,120.9,120.9,127.65,127.65,127.65,127.65,127.65,127.65,127.65,127.65,127.65,127.65,130.22,130.22,130.22,130.22,130.22,130.22]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,95 ₽","relativeDelta":"−1,48%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,039993 ₽","relativeDelta":"−0,03%","direction":"negative"},"monthDelta":{"absoluteDelta":"4,69 ₽","relativeDelta":"3,74%","direction":"positive"},"yearDelta":{"absoluteDelta":"−40,87 ₽","relativeDelta":"−23,89%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−145,14 ₽","relativeDelta":"−52,71%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 432 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3424.8,3398.6,3391,3378.6,3383.4,3396,3404.4,3371,3375.2,3388.4,3394.6,3417.6,3415.8,3419.2,3414.6,3388.6,3381,3376.8,3394.8,3382.4,3397,3432],"halfYearValue":[3357.4,3357.4,3357.4,2915.2,2915.2,2915.2,2915.2,3056,3056,3056,3056,3157,3157,3157,3157,3328.8,3328.8,3328.8,3328.8,3432,3432,3432],"allTimeValue":[1200,1821,6565,4475,2717,2679,3463,3481,3153.5,2643,3176,3632.4,3284.4,3191.8,3217.4,3296.4,3357.4,2915.2,3056,3157,3328.8,3432],"monthValue":[3284.6,3293,3296.8,3293.8,3334.4,3338,3491.8,3487.6,3528.8,3508.8,3506,3518,3522,3504,3480,3463.6,3446,3424.8,3383.2,3378,3376.8,3432],"yearValue":[3422.6,3398.8,3180,3224.6,3115.4,3266,3158,3188,3335.8,3329.4,3398,3280,3082,3131,2969.8,3107,3235,3167,3264,3328.8,3508.8,3432],"dayValue":[3376.8,3377.8,3389.6,3372.4,3375,3394.4,3389,3388.6,3383,3382.6,3381.6,3383.6,3379,3382.4,3382.6,3396.6,3390.4,3392,3391.4,3394.6,3416.8,3432],"quarterValue":[3056,3056,3056,3056,3157,3157,3157,3157,3157,3157,3157,3328.8,3328.8,3328.8,3328.8,3328.8,3328.8,3328.8,3432,3432,3432,3432]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"55,20 ₽","relativeDelta":"1,63%","direction":"positive"},"weekDelta":{"absoluteDelta":"7,20 ₽","relativeDelta":"0,21%","direction":"positive"},"monthDelta":{"absoluteDelta":"147,40 ₽","relativeDelta":"4,49%","direction":"positive"},"yearDelta":{"absoluteDelta":"9,40 ₽","relativeDelta":"0,27%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 232 ₽","relativeDelta":"186%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"73,66 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[72.02,72.1,72.44,72.06,70.66,70.93,71.92,71,70.74,71.11,71,71.15,71.05,71.06,71.89,71.4,71.19,71.49,73.39,73,74.02,73.66],"halfYearValue":[79.92,79.92,79.92,79.92,65.17,65.17,65.17,65.17,65.17,65.17,65.17,71.08,71.08,71.08,71.08,71.08,71.08,71.08,73.66,73.66,73.66,73.66],"allTimeValue":[114,865.99,693.7,212.3,61.5,65,57.01,151.95,79.35,66.33,149.82,114.49,152.85,296.54,112.84,114.95,88.54,88.6,79.92,65.17,71.08,73.66],"monthValue":[73.37,73.31,73.38,73.35,74.64,74.61,74.59,74.35,74.8,74.73,74.82,74.79,74.95,74.22,74.04,73.53,73.29,72.02,70.71,70.84,71.41,73.66],"yearValue":[116.98,114.26,98.75,92.13,89.98,90.37,84.27,86.23,92.35,90.73,81.22,79.24,72.46,64.87,65.95,70.59,74.44,74.61,74.05,74.31,74.5,73.66],"dayValue":[71.41,73.9,73.08,72.7,72.75,73.3,72.83,72.87,72.93,72.99,72.9,73.69,73.56,73.9,73.85,74.32,73.91,74.09,73.99,74.43,73.72,73.66],"quarterValue":[65.17,65.17,65.17,65.17,65.17,65.17,71.08,71.08,71.08,71.08,71.08,71.08,71.08,71.08,71.08,71.08,73.66,73.66,73.66,73.66,73.66,73.66]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,25 ₽","relativeDelta":"3,15%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,64 ₽","relativeDelta":"2,28%","direction":"positive"},"monthDelta":{"absoluteDelta":"0,29 ₽","relativeDelta":"0,4%","direction":"positive"},"yearDelta":{"absoluteDelta":"−43,32 ₽","relativeDelta":"−37,03%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−40,34 ₽","relativeDelta":"−35,39%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"316,3 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[313.58,312.45,312.52,311.2,311.96,312.3,312.09,310.69,311.18,311.97,311.7,315.22,315.32,314.98,315.51,314.87,314.48,314,315.51,315.95,316.13,316.3],"halfYearValue":[314.17,314.17,314.17,314.17,295.47,295.47,295.47,295.47,295.47,295.47,295.47,302.63,302.63,302.63,302.63,302.63,302.63,302.63,316.3,316.3,316.3,316.3],"allTimeValue":[49.65,93.79,39.07,98.37,96,91.3,60.13,120.08,184.51,196.8,232.65,357.43,137.73,235.67,300.38,277,293.4,310.09,314.17,295.47,302.63,316.3],"monthValue":[300.61,301.75,301.81,302.9,305.76,305.2,311,310.77,313.4,314,313.79,313.54,314.16,317.53,315.6,315.63,315,313.58,311.83,311.1,314.14,316.3],"yearValue":[317.57,308.04,300.95,307.8,308.89,313.23,309.7,309.71,310.83,318,310.82,303.5,288.36,283.74,298.04,307.89,306.39,300.26,301.28,304.16,313.14,316.3],"dayValue":[314.14,316.9,315.99,314.2,314.93,315.68,314.86,316.97,315.72,316.02,315.96,315.94,315.87,315.68,315.94,316.36,316.07,315.76,315.48,315.32,316.89,316.3],"quarterValue":[295.47,295.47,295.47,295.47,295.47,295.47,302.63,302.63,302.63,302.63,302.63,302.63,302.63,302.63,302.63,302.63,316.3,316.3,316.3,316.3,316.3,316.3]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,16 ₽","relativeDelta":"0,69%","direction":"positive"},"weekDelta":{"absoluteDelta":"2,72 ₽","relativeDelta":"0,87%","direction":"positive"},"monthDelta":{"absoluteDelta":"15,69 ₽","relativeDelta":"5,22%","direction":"positive"},"yearDelta":{"absoluteDelta":"−1,27 ₽","relativeDelta":"−0,4%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"266,65 ₽","relativeDelta":"537,06%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"23:45","dateInfo":"09.03.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"69,60 ₽","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 09.03.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/KZOS.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7943","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1 ₽","relativeDelta":"1,46%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,60 ₽","relativeDelta":"2,35%","direction":"positive"},"monthDelta":{"absoluteDelta":"1,70 ₽","relativeDelta":"2,5%","direction":"positive"},"yearDelta":{"absoluteDelta":"−21,10 ₽","relativeDelta":"−23,26%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"66 ₽","relativeDelta":"1 833,33%","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":"PF4JYSjIrIjfrjC+GlsAgA==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"18h8w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"18h83":{"state":{"items":[{"subtitle":"494 предложения от 86 банков","text":"494 предложения от 86 банков","buttonText":"Подобрать","title":"Вклады до 25%","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=1773111844412346-15979093739601886717-balancer-l7leveler-kubr-yp-klg-116-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_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_rMMe1NvDtuquOScGvQML/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"18h8w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"18h84":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки KZOS","subtype":"rsya_finance_main","nonceId":"PF4JYSjIrIjfrjC+GlsAgA==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1773111844412346-15979093739601886717-balancer-l7leveler-kubr-yp-klg-116-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"18h8w05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"18h85":{"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%20KZOS&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":"18h8w07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}