Стоимость акции Науки (NAUK) за последний месяц опустилась на 27,50 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время. Скрыть… Читать ещё
Быстрый ответ: биржевые котировки
NAUKНаукаБиржа MOEX, время открытия 15:55, дата 11.03.2026
{"e0zq0":{"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%2BNAUK%26ncrnd%3D73525","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%2BNAUK%26ncrnd%3D73525&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки NAUK","reqid":"1773241566812728-20718512036532856-balancer-l7leveler-kubr-yp-sas-140-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки NAUK\"}","counters":{"type":"b","data":{"$header":"e0zqz000","logo":"e0zqz001","advanced-search":"e0zqz002","login":"e0zqz004","usermenu":"e0zqz005","market-cart":"e0zqz007","more-button":"e0zqz008","cbir":"e0zqz009","clear":"e0zqz00a","submit":"e0zqz00b","alice":"e0zqz00c","favorites":"e0zqz00d","$navigation":"e0zqz00e","item":"e0zqz01h","tab-search":"e0zqz010","tab-search_neuro":"e0zqz012","tab-finance":"e0zqz014","tab-images":"e0zqz016","tab-video":"e0zqz018","tab-maps":"e0zqz01a","tab-shopping":"e0zqz01c","tab-realty":"e0zqz01e","tab-translate":"e0zqz01g","tab-all":"e0zqz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"9220228811773241566"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"e0zqw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"e0zq1":{"state":{"title":"Акции Наука (NAUK)","subtitle":"Стоимость акции Науки (NAUK) за последний месяц опустилась на 27,50 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"e0zqw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"e0zq2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"10","open":"534","close":"534","value":"534","low":"534","high":"534","ts":"1773149100"},{"volume":"20","open":"533.5","close":"531","value":"531","low":"531","high":"533.5","ts":"1773150900"},{"volume":"10","open":"535.5","close":"535.5","value":"535.5","low":"535.5","high":"535.5","ts":"1773151500"},{"volume":"20","open":"531","close":"530.5","value":"530.5","low":"530.5","high":"531","ts":"1773164700"},{"volume":"10","open":"531","close":"531","value":"531","low":"531","high":"531","ts":"1773167700"},{"volume":"30","open":"530.5","close":"530.5","value":"530.5","low":"530.5","high":"530.5","ts":"1773174300"},{"volume":"10","open":"527","close":"527","value":"527","low":"527","high":"527","ts":"1773174600"},{"volume":"10","open":"534.5","close":"534.5","value":"534.5","low":"534.5","high":"534.5","ts":"1773175500"},{"volume":"10","open":"534.5","close":"534.5","value":"534.5","low":"534.5","high":"534.5","ts":"1773212100"},{"volume":"20","open":"537","close":"537.5","value":"537.5","low":"537","high":"537.5","ts":"1773212400"},{"volume":"10","open":"535","close":"535","value":"535","low":"535","high":"535","ts":"1773214200"},{"volume":"10","open":"534","close":"534","value":"534","low":"534","high":"534","ts":"1773214500"},{"volume":"10","open":"534","close":"534","value":"534","low":"534","high":"534","ts":"1773215400"},{"volume":"100","open":"546","close":"553","value":"553","low":"546","high":"553","ts":"1773215700"},{"volume":"40","open":"547.5","close":"547","value":"547","low":"547","high":"547.5","ts":"1773216000"},{"volume":"10","open":"547.5","close":"547.5","value":"547.5","low":"547.5","high":"547.5","ts":"1773216600"},{"volume":"10","open":"547.5","close":"547.5","value":"547.5","low":"547.5","high":"547.5","ts":"1773216900"},{"volume":"30","open":"547","close":"547","value":"547","low":"547","high":"547","ts":"1773217500"},{"volume":"10","open":"547.5","close":"547.5","value":"547.5","low":"547.5","high":"547.5","ts":"1773217800"},{"volume":"20","open":"547.5","close":"547.5","value":"547.5","low":"547.5","high":"547.5","ts":"1773218700"},{"volume":"30","open":"550","close":"550","value":"550","low":"550","high":"550","ts":"1773219000"},{"volume":"20","open":"550","close":"550","value":"550","low":"550","high":"550","ts":"1773220200"},{"volume":"30","open":"547","close":"547","value":"547","low":"547","high":"550","ts":"1773220500"},{"volume":"10","open":"547","close":"547","value":"547","low":"547","high":"547","ts":"1773222300"},{"volume":"30","open":"547","close":"547","value":"547","low":"547","high":"547","ts":"1773224400"},{"volume":"10","open":"547.5","close":"547.5","value":"547.5","low":"547.5","high":"547.5","ts":"1773225300"},{"volume":"10","open":"547","close":"547","value":"547","low":"547","high":"547","ts":"1773233100"},{"volume":"10","open":"548","close":"548","value":"548","low":"548","high":"548","ts":"1773233400"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"370","open":"544","close":"544","value":"544","low":"544","high":"544","ts":"1772625600"},{"volume":"170","open":"542","close":"540.5","value":"540.5","low":"540.5","high":"542","ts":"1772629200"},{"volume":"10","open":"540.5","close":"540.5","value":"540.5","low":"540.5","high":"540.5","ts":"1772636400"},{"volume":"20","open":"540.5","close":"540.5","value":"540.5","low":"540.5","high":"540.5","ts":"1772640000"},{"volume":"20","open":"540.5","close":"542","value":"542","low":"540.5","high":"542","ts":"1772647200"},{"volume":"660","open":"542","close":"535","value":"535","low":"535","high":"542","ts":"1772650800"},{"volume":"30","open":"540","close":"537","value":"537","low":"537","high":"540","ts":"1772654400"},{"volume":"100","open":"538.5","close":"538.5","value":"538.5","low":"538","high":"538.5","ts":"1772683200"},{"volume":"200","open":"537.5","close":"538.5","value":"538.5","low":"537.5","high":"538.5","ts":"1772690400"},{"volume":"100","open":"535","close":"534","value":"534","low":"534","high":"535","ts":"1772694000"},{"volume":"50","open":"533","close":"533","value":"533","low":"533","high":"534","ts":"1772697600"},{"volume":"60","open":"533.5","close":"533.5","value":"533.5","low":"533","high":"533.5","ts":"1772701200"},{"volume":"100","open":"533.5","close":"534","value":"534","low":"533.5","high":"534","ts":"1772704800"},{"volume":"10","open":"533.5","close":"533.5","value":"533.5","low":"533.5","high":"533.5","ts":"1772708400"},{"volume":"30","open":"533","close":"533.5","value":"533.5","low":"533","high":"533.5","ts":"1772712000"},{"volume":"30","open":"533.5","close":"533","value":"533","low":"533","high":"533.5","ts":"1772715600"},{"volume":"150","open":"533","close":"533","value":"533","low":"533","high":"533.5","ts":"1772719200"},{"volume":"30","open":"534","close":"538","value":"538","low":"534","high":"538","ts":"1772726400"},{"volume":"30","open":"538.5","close":"540","value":"540","low":"538.5","high":"540","ts":"1772730000"},{"volume":"830","open":"538","close":"533","value":"533","low":"533","high":"538","ts":"1772737200"},{"volume":"410","open":"533.5","close":"532","value":"532","low":"532","high":"539","ts":"1772740800"},{"volume":"630","open":"532","close":"537","value":"537","low":"531","high":"539","ts":"1772773200"},{"volume":"420","open":"539","close":"529","value":"529","low":"529","high":"541","ts":"1772787600"},{"volume":"30","open":"538.5","close":"530.5","value":"530.5","low":"530.5","high":"538.5","ts":"1772791200"},{"volume":"650","open":"530","close":"523","value":"523","low":"522","high":"530","ts":"1772798400"},{"volume":"140","open":"523","close":"525","value":"525","low":"523","high":"525.5","ts":"1772802000"},{"volume":"70","open":"531","close":"535","value":"535","low":"531","high":"535","ts":"1772805600"},{"volume":"200","open":"535","close":"531","value":"531","low":"531","high":"535","ts":"1772809200"},{"volume":"80","open":"535","close":"538","value":"538","low":"535","high":"539.5","ts":"1772812800"},{"volume":"10","open":"536.5","close":"536.5","value":"536.5","low":"536.5","high":"536.5","ts":"1772816400"},{"volume":"40","open":"535.5","close":"535.5","value":"535.5","low":"535","high":"535.5","ts":"1772820000"},{"volume":"30","open":"535.5","close":"535.5","value":"535.5","low":"535.5","high":"535.5","ts":"1772823600"},{"volume":"2290","open":"533","close":"518","value":"518","low":"500","high":"535.5","ts":"1773028800"},{"volume":"300","open":"517.5","close":"518.5","value":"518.5","low":"517.5","high":"523","ts":"1773032400"},{"volume":"100","open":"518","close":"522","value":"522","low":"518","high":"523","ts":"1773036000"},{"volume":"140","open":"518","close":"519.5","value":"519.5","low":"516","high":"519.5","ts":"1773039600"},{"volume":"110","open":"519.5","close":"520","value":"520","low":"519.5","high":"520","ts":"1773043200"},{"volume":"70","open":"518","close":"518","value":"518","low":"518","high":"520.5","ts":"1773046800"},{"volume":"210","open":"520.5","close":"519.5","value":"519.5","low":"516.5","high":"520.5","ts":"1773050400"},{"volume":"260","open":"521","close":"517","value":"517","low":"517","high":"524","ts":"1773054000"},{"volume":"1550","open":"517","close":"524","value":"524","low":"517","high":"524","ts":"1773057600"},{"volume":"110","open":"524.5","close":"525.5","value":"525.5","low":"524.5","high":"525.5","ts":"1773061200"},{"volume":"60","open":"522.5","close":"527.5","value":"527.5","low":"522","high":"527.5","ts":"1773064800"},{"volume":"50","open":"527","close":"522","value":"522","low":"522","high":"527","ts":"1773082800"},{"volume":"30","open":"526.5","close":"527","value":"527","low":"526.5","high":"527","ts":"1773086400"},{"volume":"330","open":"530.5","close":"529","value":"529","low":"529","high":"535","ts":"1773118800"},{"volume":"220","open":"530","close":"536","value":"536","low":"530","high":"544","ts":"1773122400"},{"volume":"150","open":"543","close":"543","value":"543","low":"536.5","high":"544","ts":"1773126000"},{"volume":"200","open":"543","close":"533.5","value":"533.5","low":"533.5","high":"543","ts":"1773129600"},{"volume":"40","open":"536","close":"532.5","value":"532.5","low":"532.5","high":"536","ts":"1773133200"},{"volume":"10","open":"539.5","close":"539.5","value":"539.5","low":"539.5","high":"539.5","ts":"1773136800"},{"volume":"50","open":"539","close":"533","value":"533","low":"533","high":"539","ts":"1773140400"},{"volume":"30","open":"534","close":"531","value":"531","low":"531","high":"534","ts":"1773147600"},{"volume":"10","open":"535.5","close":"535.5","value":"535.5","low":"535.5","high":"535.5","ts":"1773151200"},{"volume":"20","open":"531","close":"530.5","value":"530.5","low":"530.5","high":"531","ts":"1773162000"},{"volume":"10","open":"531","close":"531","value":"531","low":"531","high":"531","ts":"1773165600"},{"volume":"120","open":"530.5","close":"534.5","value":"534.5","low":"527","high":"534.5","ts":"1773172800"},{"volume":"10","open":"534.5","close":"534.5","value":"534.5","low":"534.5","high":"534.5","ts":"1773208800"},{"volume":"460","open":"537","close":"553","value":"553","low":"533.5","high":"553","ts":"1773212400"},{"volume":"160","open":"547.5","close":"550","value":"550","low":"547","high":"550","ts":"1773216000"},{"volume":"60","open":"550","close":"547","value":"547","low":"547","high":"550","ts":"1773219600"},{"volume":"40","open":"547","close":"547.5","value":"547.5","low":"547","high":"547.5","ts":"1773223200"},{"volume":"20","open":"547","close":"548","value":"548","low":"547","high":"548","ts":"1773230400"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"1220","open":"576","close":"575","value":"575","low":"571","high":"577","ts":"1770498000"},{"volume":"2450","open":"577.5","close":"564","value":"564","low":"558","high":"577.5","ts":"1770584400"},{"volume":"3050","open":"566.5","close":"557.5","value":"557.5","low":"550.5","high":"566.5","ts":"1770670800"},{"volume":"1830","open":"557.5","close":"552.5","value":"552.5","low":"550.5","high":"561.5","ts":"1770757200"},{"volume":"27090","open":"556.5","close":"591.5","value":"591.5","low":"554.5","high":"599","ts":"1770843600"},{"volume":"11160","open":"595","close":"575.5","value":"575.5","low":"565","high":"598","ts":"1770930000"},{"volume":"3420","open":"575.5","close":"573","value":"573","low":"568","high":"581.5","ts":"1771189200"},{"volume":"2030","open":"572.5","close":"569.5","value":"569.5","low":"569.5","high":"578","ts":"1771275600"},{"volume":"3200","open":"569.5","close":"572.5","value":"572.5","low":"566","high":"580.5","ts":"1771362000"},{"volume":"4310","open":"578.5","close":"571","value":"571","low":"566","high":"579.5","ts":"1771448400"},{"volume":"2670","open":"570.5","close":"564.5","value":"564.5","low":"562","high":"571.5","ts":"1771534800"},{"volume":"180","open":"567","close":"567","value":"567","low":"567","high":"567.5","ts":"1771621200"},{"volume":"80","open":"565.5","close":"566.5","value":"566.5","low":"565.5","high":"566.5","ts":"1771707600"},{"volume":"60","open":"565","close":"567","value":"567","low":"564.5","high":"567","ts":"1771794000"},{"volume":"1230","open":"567.5","close":"565.5","value":"565.5","low":"562.5","high":"569.5","ts":"1771880400"},{"volume":"1670","open":"564.5","close":"563","value":"563","low":"556.5","high":"567.5","ts":"1771966800"},{"volume":"4510","open":"557.5","close":"551.5","value":"551.5","low":"551","high":"562.5","ts":"1772053200"},{"volume":"2550","open":"558.5","close":"559.5","value":"559.5","low":"553","high":"566.5","ts":"1772139600"},{"volume":"1260","open":"558","close":"552","value":"552","low":"551.5","high":"563.5","ts":"1772226000"},{"volume":"2690","open":"552.5","close":"547","value":"547","low":"542","high":"552.5","ts":"1772312400"},{"volume":"5880","open":"543.5","close":"530.5","value":"530.5","low":"521","high":"546.5","ts":"1772398800"},{"volume":"5490","open":"529","close":"542","value":"542","low":"520","high":"546.5","ts":"1772485200"},{"volume":"1920","open":"538","close":"537","value":"537","low":"534.5","high":"554.5","ts":"1772571600"},{"volume":"2130","open":"538.5","close":"532","value":"532","low":"532","high":"540","ts":"1772658000"},{"volume":"2300","open":"532","close":"535.5","value":"535.5","low":"522","high":"541","ts":"1772744400"},{"volume":"5280","open":"533","close":"527","value":"527","low":"500","high":"535.5","ts":"1773003600"},{"volume":"1190","open":"530.5","close":"534.5","value":"534.5","low":"527","high":"544","ts":"1773090000"},{"volume":"730","open":"534.5","close":"547.5","value":"547.5","low":"533.5","high":"553","ts":"1773176400"}]},{"range":"year","tabText":"Год","data":[{"volume":"7260","open":"552","close":"532","value":"532","low":"532","high":"552","ts":"1741640400"},{"volume":"5560","open":"532","close":"511","value":"511","low":"508","high":"532","ts":"1741726800"},{"volume":"4090","open":"506","close":"495","value":"495","low":"490","high":"506.5","ts":"1741813200"},{"volume":"4220","open":"498.5","close":"508","value":"508","low":"498.5","high":"534","ts":"1741899600"},{"volume":"3650","open":"518.5","close":"516","value":"516","low":"515.5","high":"555.5","ts":"1742158800"},{"volume":"18420","open":"526.5","close":"528","value":"528","low":"511.5","high":"566.5","ts":"1742245200"},{"volume":"10790","open":"554.5","close":"575","value":"575","low":"551","high":"575","ts":"1742331600"},{"volume":"64790","open":"631.5","close":"625.5","value":"625.5","low":"592.5","high":"631.5","ts":"1742418000"},{"volume":"18770","open":"602.5","close":"605","value":"605","low":"586.5","high":"645","ts":"1742504400"},{"volume":"6880","open":"611.5","close":"599.5","value":"599.5","low":"595.5","high":"630","ts":"1742763600"},{"volume":"2800","open":"600.5","close":"589","value":"589","low":"583.5","high":"615.5","ts":"1742850000"},{"volume":"5810","open":"595","close":"578","value":"578","low":"578","high":"608.5","ts":"1742936400"},{"volume":"1810","open":"579","close":"554","value":"554","low":"550","high":"581","ts":"1743022800"},{"volume":"5980","open":"547","close":"556.5","value":"556.5","low":"545","high":"607.5","ts":"1743109200"},{"volume":"2930","open":"568.5","close":"561","value":"561","low":"547.5","high":"578","ts":"1743368400"},{"volume":"3190","open":"577.5","close":"562","value":"562","low":"561","high":"598","ts":"1743454800"},{"volume":"3310","open":"562","close":"538.5","value":"538.5","low":"534.5","high":"562","ts":"1743541200"},{"volume":"16180","open":"550.5","close":"566","value":"566","low":"539","high":"596","ts":"1743627600"},{"volume":"7540","open":"565.5","close":"526","value":"526","low":"522.5","high":"595","ts":"1743714000"},{"volume":"6250","open":"510","close":"483","value":"483","low":"470.5","high":"519","ts":"1743973200"},{"volume":"3180","open":"499","close":"495.5","value":"495.5","low":"489","high":"513.5","ts":"1744059600"},{"volume":"3190","open":"495","close":"465","value":"465","low":"461","high":"495.5","ts":"1744146000"},{"volume":"3070","open":"485","close":"500.5","value":"500.5","low":"476.5","high":"502.5","ts":"1744232400"},{"volume":"10820","open":"518","close":"500","value":"500","low":"496","high":"549","ts":"1744318800"},{"volume":"9090","open":"515","close":"490","value":"490","low":"480.5","high":"528.5","ts":"1744578000"},{"volume":"14490","open":"496.5","close":"477.5","value":"477.5","low":"469","high":"500","ts":"1744664400"},{"volume":"4250","open":"481.5","close":"479","value":"479","low":"470.5","high":"488","ts":"1744750800"},{"volume":"2360","open":"490","close":"481.5","value":"481.5","low":"477","high":"490","ts":"1744837200"},{"volume":"1210","open":"474.5","close":"473","value":"473","low":"470","high":"481","ts":"1744923600"},{"volume":"10230","open":"477.5","close":"475","value":"475","low":"453.5","high":"481","ts":"1745182800"},{"volume":"7430","open":"479.5","close":"477","value":"477","low":"466.5","high":"499","ts":"1745269200"},{"volume":"6140","open":"454.5","close":"470","value":"470","low":"451.5","high":"476.5","ts":"1745355600"},{"volume":"1740","open":"474","close":"469","value":"469","low":"468","high":"474","ts":"1745442000"},{"volume":"1280","open":"468","close":"475","value":"475","low":"468","high":"477","ts":"1745528400"},{"volume":"8820","open":"476","close":"473.5","value":"473.5","low":"466.5","high":"499","ts":"1745787600"},{"volume":"19430","open":"474.5","close":"498","value":"498","low":"470","high":"518","ts":"1745874000"},{"volume":"2740","open":"500","close":"489.5","value":"489.5","low":"485","high":"506.5","ts":"1745960400"},{"volume":"2530","open":"489.5","close":"485.5","value":"485.5","low":"476","high":"489.5","ts":"1746133200"},{"volume":"14460","open":"488.5","close":"466","value":"466","low":"454.5","high":"521","ts":"1746392400"},{"volume":"3610","open":"464.5","close":"473","value":"473","low":"464.5","high":"474.5","ts":"1746478800"},{"volume":"2690","open":"473.5","close":"482.5","value":"482.5","low":"473.5","high":"491.5","ts":"1746565200"},{"volume":"2480","open":"486","close":"484","value":"484","low":"480.5","high":"500.5","ts":"1746651600"},{"volume":"8670","open":"492.5","close":"488","value":"488","low":"485","high":"505","ts":"1746997200"},{"volume":"5760","open":"498","close":"487.5","value":"487.5","low":"484","high":"505","ts":"1747083600"},{"volume":"4300","open":"487.5","close":"488","value":"488","low":"483","high":"500","ts":"1747170000"},{"volume":"7760","open":"485.5","close":"478","value":"478","low":"461","high":"494.5","ts":"1747256400"},{"volume":"7520","open":"478.5","close":"485.5","value":"485.5","low":"477","high":"500","ts":"1747342800"},{"volume":"12240","open":"495","close":"506.5","value":"506.5","low":"490","high":"509","ts":"1747602000"},{"volume":"13270","open":"517","close":"506","value":"506","low":"491","high":"520","ts":"1747688400"},{"volume":"10580","open":"514.5","close":"510.5","value":"510.5","low":"506","high":"518","ts":"1747774800"},{"volume":"19600","open":"510.5","close":"520","value":"520","low":"509","high":"537","ts":"1747861200"},{"volume":"21460","open":"509.5","close":"472.5","value":"472.5","low":"457.5","high":"509.5","ts":"1747947600"},{"volume":"8600","open":"472.5","close":"434.5","value":"434.5","low":"433.5","high":"472.5","ts":"1748206800"},{"volume":"4200","open":"436.5","close":"438","value":"438","low":"434","high":"450","ts":"1748293200"},{"volume":"3720","open":"442.5","close":"445","value":"445","low":"436","high":"455","ts":"1748379600"},{"volume":"5520","open":"448.5","close":"450.5","value":"450.5","low":"445.5","high":"465","ts":"1748466000"},{"volume":"1470","open":"450.5","close":"451.5","value":"451.5","low":"445","high":"460","ts":"1748552400"},{"volume":"2850","open":"447","close":"445.5","value":"445.5","low":"439","high":"454.5","ts":"1748811600"},{"volume":"770","open":"450","close":"444","value":"444","low":"441","high":"450.5","ts":"1748898000"},{"volume":"2270","open":"450.5","close":"454","value":"454","low":"450.5","high":"462.5","ts":"1748984400"},{"volume":"1040","open":"456","close":"459.5","value":"459.5","low":"456","high":"462.5","ts":"1749070800"},{"volume":"710","open":"463","close":"460.5","value":"460.5","low":"457.5","high":"463","ts":"1749157200"},{"volume":"580","open":"457","close":"449.5","value":"449.5","low":"449.5","high":"459","ts":"1749416400"},{"volume":"650","open":"459.5","close":"455","value":"455","low":"447.5","high":"459.5","ts":"1749502800"},{"volume":"370","open":"448.5","close":"456","value":"456","low":"448.5","high":"460","ts":"1749589200"},{"volume":"410","open":"451","close":"459","value":"459","low":"450.5","high":"463","ts":"1749762000"},{"volume":"1620","open":"459.5","close":"455.5","value":"455.5","low":"451","high":"480","ts":"1750021200"},{"volume":"980","open":"452.5","close":"456.5","value":"456.5","low":"444","high":"459.5","ts":"1750107600"},{"volume":"220","open":"456.5","close":"449","value":"449","low":"448.5","high":"456.5","ts":"1750194000"},{"volume":"330","open":"446.5","close":"451","value":"451","low":"446.5","high":"453","ts":"1750280400"},{"volume":"1030","open":"453","close":"448.5","value":"448.5","low":"445","high":"455.5","ts":"1750366800"},{"volume":"980","open":"448.5","close":"439.5","value":"439.5","low":"435.5","high":"448.5","ts":"1750626000"},{"volume":"640","open":"437","close":"436.5","value":"436.5","low":"430.5","high":"437","ts":"1750712400"},{"volume":"180","open":"443","close":"442.5","value":"442.5","low":"434","high":"443","ts":"1750798800"},{"volume":"900","open":"441.5","close":"443","value":"443","low":"432","high":"446","ts":"1750885200"},{"volume":"190","open":"438","close":"437","value":"437","low":"436","high":"438","ts":"1750971600"},{"volume":"1740","open":"443","close":"440","value":"440","low":"437.5","high":"444","ts":"1751230800"},{"volume":"460","open":"442","close":"439.5","value":"439.5","low":"439.5","high":"442","ts":"1751317200"},{"volume":"650","open":"438.5","close":"434","value":"434","low":"430.5","high":"439.5","ts":"1751403600"},{"volume":"250","open":"431.5","close":"435","value":"435","low":"431.5","high":"437","ts":"1751490000"},{"volume":"380","open":"431","close":"434.5","value":"434.5","low":"431","high":"440","ts":"1751576400"},{"volume":"1050","open":"434.5","close":"443.5","value":"443.5","low":"432.5","high":"443.5","ts":"1751835600"},{"volume":"350","open":"443.5","close":"436","value":"436","low":"435","high":"444","ts":"1751922000"},{"volume":"8170","open":"438.5","close":"416","value":"416","low":"400","high":"438.5","ts":"1752008400"},{"volume":"1250","open":"416","close":"410.5","value":"410.5","low":"410.5","high":"421.5","ts":"1752094800"},{"volume":"860","open":"410.5","close":"405","value":"405","low":"405","high":"417","ts":"1752181200"},{"volume":"740","open":"405","close":"408","value":"408","low":"400.5","high":"412.5","ts":"1752440400"},{"volume":"2820","open":"409","close":"422","value":"422","low":"408.5","high":"430.5","ts":"1752526800"},{"volume":"3020","open":"422","close":"440","value":"440","low":"422","high":"450","ts":"1752613200"},{"volume":"490","open":"440","close":"442","value":"442","low":"440","high":"450","ts":"1752699600"},{"volume":"430","open":"447","close":"440.5","value":"440.5","low":"435","high":"448","ts":"1752786000"},{"volume":"480","open":"446.5","close":"447.5","value":"447.5","low":"444","high":"449.5","ts":"1753045200"},{"volume":"1020","open":"447.5","close":"450","value":"450","low":"447.5","high":"464.5","ts":"1753131600"},{"volume":"280","open":"452.5","close":"449.5","value":"449.5","low":"443","high":"453.5","ts":"1753218000"},{"volume":"370","open":"441.5","close":"444.5","value":"444.5","low":"440.5","high":"447","ts":"1753304400"},{"volume":"260","open":"444.5","close":"444.5","value":"444.5","low":"440.5","high":"444.5","ts":"1753390800"},{"volume":"940","open":"446.5","close":"445","value":"445","low":"440","high":"455","ts":"1753650000"},{"volume":"930","open":"440","close":"438","value":"438","low":"438","high":"449.5","ts":"1753736400"},{"volume":"210","open":"441.5","close":"441.5","value":"441.5","low":"439.5","high":"441.5","ts":"1753822800"},{"volume":"200","open":"441.5","close":"440","value":"440","low":"439","high":"441.5","ts":"1753909200"},{"volume":"1630","open":"429","close":"436","value":"436","low":"429","high":"441.5","ts":"1753995600"},{"volume":"460","open":"441.5","close":"442.5","value":"442.5","low":"435","high":"443","ts":"1754254800"},{"volume":"540","open":"442.5","close":"449.5","value":"449.5","low":"442.5","high":"449.5","ts":"1754341200"},{"volume":"47610","open":"482","close":"515.5","value":"515.5","low":"481.5","high":"547","ts":"1754427600"},{"volume":"26250","open":"514","close":"485.5","value":"485.5","low":"477.5","high":"535","ts":"1754514000"},{"volume":"12030","open":"488.5","close":"478","value":"478","low":"468","high":"500.5","ts":"1754600400"},{"volume":"3050","open":"486.5","close":"482","value":"482","low":"481","high":"490","ts":"1754859600"},{"volume":"830","open":"485","close":"482","value":"482","low":"480","high":"488","ts":"1754946000"},{"volume":"2240","open":"485","close":"487.5","value":"487.5","low":"480.5","high":"487.5","ts":"1755032400"},{"volume":"3840","open":"488","close":"482","value":"482","low":"480","high":"499.5","ts":"1755118800"},{"volume":"4480","open":"486","close":"489","value":"489","low":"480.5","high":"495.5","ts":"1755205200"},{"volume":"1430","open":"490","close":"482","value":"482","low":"480.5","high":"491.5","ts":"1755464400"},{"volume":"15630","open":"487.5","close":"498","value":"498","low":"482","high":"524.5","ts":"1755550800"},{"volume":"2690","open":"499","close":"494.5","value":"494.5","low":"487.5","high":"505","ts":"1755637200"},{"volume":"2190","open":"495","close":"485.5","value":"485.5","low":"480.5","high":"499","ts":"1755723600"},{"volume":"910","open":"486.5","close":"490","value":"490","low":"482","high":"492","ts":"1755810000"},{"volume":"310","open":"494","close":"490.5","value":"490.5","low":"485.5","high":"494","ts":"1756069200"},{"volume":"350","open":"493.5","close":"489","value":"489","low":"487.5","high":"494","ts":"1756155600"},{"volume":"2070","open":"490","close":"492","value":"492","low":"481.5","high":"497","ts":"1756242000"},{"volume":"1010","open":"496","close":"491","value":"491","low":"489","high":"496","ts":"1756328400"},{"volume":"1310","open":"496","close":"497.5","value":"497.5","low":"491.5","high":"505","ts":"1756414800"},{"volume":"22820","open":"514.5","close":"511","value":"511","low":"498","high":"539","ts":"1756674000"},{"volume":"2940","open":"511","close":"491","value":"491","low":"491","high":"514","ts":"1756760400"},{"volume":"360","open":"497.5","close":"494.5","value":"494.5","low":"490","high":"497.5","ts":"1756846800"},{"volume":"2310","open":"494.5","close":"494","value":"494","low":"492","high":"513.5","ts":"1756933200"},{"volume":"1240","open":"504.5","close":"496.5","value":"496.5","low":"491","high":"508.5","ts":"1757019600"},{"volume":"370","open":"492.5","close":"499.5","value":"499.5","low":"492","high":"509","ts":"1757106000"},{"volume":"120","open":"504.5","close":"498","value":"498","low":"498","high":"504.5","ts":"1757192400"},{"volume":"430","open":"504","close":"497","value":"497","low":"496","high":"504","ts":"1757278800"},{"volume":"1030","open":"503.5","close":"504.5","value":"504.5","low":"498","high":"505","ts":"1757365200"},{"volume":"1500","open":"504.5","close":"500","value":"500","low":"500","high":"505.5","ts":"1757451600"},{"volume":"1590","open":"500.5","close":"505","value":"505","low":"500.5","high":"510","ts":"1757538000"},{"volume":"730","open":"504.5","close":"497","value":"497","low":"495.5","high":"508","ts":"1757624400"},{"volume":"10","open":"500","close":"500","value":"500","low":"500","high":"500","ts":"1757710800"},{"volume":"70","open":"498","close":"500","value":"500","low":"497","high":"500","ts":"1757797200"},{"volume":"1220","open":"496","close":"490.5","value":"490.5","low":"490.5","high":"500","ts":"1757883600"},{"volume":"2500","open":"495.5","close":"485","value":"485","low":"481","high":"501","ts":"1757970000"},{"volume":"370","open":"485","close":"487","value":"487","low":"480.5","high":"487.5","ts":"1758056400"},{"volume":"1170","open":"484","close":"482.5","value":"482.5","low":"481.5","high":"497","ts":"1758142800"},{"volume":"630","open":"483","close":"488","value":"488","low":"481","high":"489","ts":"1758229200"},{"volume":"910","open":"485","close":"482","value":"482","low":"480","high":"488","ts":"1758488400"},{"volume":"3050","open":"490.5","close":"482.5","value":"482.5","low":"480","high":"494.5","ts":"1758574800"},{"volume":"820","open":"480.5","close":"485.5","value":"485.5","low":"475","high":"490","ts":"1758661200"},{"volume":"4140","open":"488","close":"474.5","value":"474.5","low":"464","high":"488","ts":"1758747600"},{"volume":"1240","open":"474.5","close":"476.5","value":"476.5","low":"468","high":"476.5","ts":"1758834000"},{"volume":"8240","open":"476","close":"465.5","value":"465.5","low":"445.5","high":"476","ts":"1759093200"},{"volume":"1500","open":"464.5","close":"457","value":"457","low":"457","high":"464.5","ts":"1759179600"},{"volume":"420","open":"457","close":"450","value":"450","low":"450","high":"462.5","ts":"1759266000"},{"volume":"1230","open":"450","close":"434.5","value":"434.5","low":"427","high":"454","ts":"1759352400"},{"volume":"2880","open":"423.5","close":"423.5","value":"423.5","low":"417","high":"444.5","ts":"1759438800"},{"volume":"280","open":"423.5","close":"417","value":"417","low":"415","high":"423.5","ts":"1759525200"},{"volume":"430","open":"421","close":"425","value":"425","low":"420","high":"430","ts":"1759611600"},{"volume":"780","open":"426","close":"430","value":"430","low":"426","high":"436.5","ts":"1759698000"},{"volume":"1420","open":"444","close":"433","value":"433","low":"431","high":"445","ts":"1759784400"},{"volume":"1440","open":"436","close":"420","value":"420","low":"420","high":"442.5","ts":"1759870800"},{"volume":"10170","open":"430","close":"447","value":"447","low":"425","high":"464.5","ts":"1759957200"},{"volume":"6300","open":"460","close":"443.5","value":"443.5","low":"430.5","high":"467","ts":"1760043600"},{"volume":"250","open":"442","close":"444","value":"444","low":"436","high":"444","ts":"1760130000"},{"volume":"110","open":"443.5","close":"444","value":"444","low":"436.5","high":"444","ts":"1760216400"},{"volume":"820","open":"436.5","close":"442","value":"442","low":"435.5","high":"449","ts":"1760302800"},{"volume":"200","open":"436","close":"435","value":"435","low":"432.5","high":"444","ts":"1760389200"},{"volume":"690","open":"441.5","close":"436.5","value":"436.5","low":"426","high":"441.5","ts":"1760475600"},{"volume":"4740","open":"436.5","close":"457.5","value":"457.5","low":"430","high":"469","ts":"1760562000"},{"volume":"6220","open":"458","close":"453","value":"453","low":"453","high":"481","ts":"1760648400"},{"volume":"380","open":"450.5","close":"462","value":"462","low":"450.5","high":"462","ts":"1760734800"},{"volume":"140","open":"462.5","close":"463.5","value":"463.5","low":"462.5","high":"463.5","ts":"1760821200"},{"volume":"1770","open":"466","close":"463.5","value":"463.5","low":"460","high":"480","ts":"1760907600"},{"volume":"2410","open":"470","close":"440","value":"440","low":"440","high":"470","ts":"1760994000"},{"volume":"790","open":"448","close":"442","value":"442","low":"433.5","high":"448","ts":"1761080400"},{"volume":"880","open":"437.5","close":"437","value":"437","low":"433.5","high":"451.5","ts":"1761166800"},{"volume":"220","open":"443.5","close":"440","value":"440","low":"439.5","high":"444.5","ts":"1761253200"},{"volume":"1693","open":"443","close":"435","value":"435","low":"423.5","high":"445","ts":"1761512400"},{"volume":"3970","open":"434.5","close":"430","value":"430","low":"430","high":"453","ts":"1761598800"},{"volume":"440","open":"437","close":"430","value":"430","low":"430","high":"441","ts":"1761685200"},{"volume":"490","open":"430.5","close":"433.5","value":"433.5","low":"429","high":"440","ts":"1761771600"},{"volume":"2500","open":"434","close":"428","value":"428","low":"428","high":"446","ts":"1761858000"},{"volume":"1370","open":"430.5","close":"428.5","value":"428.5","low":"428.5","high":"436.5","ts":"1761944400"},{"volume":"450","open":"429","close":"440","value":"440","low":"429","high":"440","ts":"1762117200"},{"volume":"4150","open":"440","close":"445","value":"445","low":"432.5","high":"464.5","ts":"1762290000"},{"volume":"5670","open":"449","close":"447","value":"447","low":"445","high":"475","ts":"1762376400"},{"volume":"12480","open":"454","close":"453.5","value":"453.5","low":"447.5","high":"480","ts":"1762462800"},{"volume":"1550","open":"456.5","close":"471","value":"471","low":"455.5","high":"477","ts":"1762549200"},{"volume":"1840","open":"475","close":"475.5","value":"475.5","low":"468","high":"476","ts":"1762635600"},{"volume":"10020","open":"475","close":"473","value":"473","low":"460","high":"484","ts":"1762722000"},{"volume":"7380","open":"474","close":"463","value":"463","low":"460","high":"475","ts":"1762808400"},{"volume":"1660","open":"468","close":"461","value":"461","low":"460","high":"468.5","ts":"1762894800"},{"volume":"3780","open":"461.5","close":"450","value":"450","low":"450","high":"468","ts":"1762981200"},{"volume":"840","open":"452","close":"447","value":"447","low":"444","high":"452","ts":"1763067600"},{"volume":"20","open":"448.5","close":"448","value":"448","low":"448","high":"448.5","ts":"1763154000"},{"volume":"40","open":"447","close":"447","value":"447","low":"447","high":"447","ts":"1763240400"},{"volume":"3210","open":"447.5","close":"436","value":"436","low":"436","high":"448","ts":"1763326800"},{"volume":"940","open":"438","close":"442","value":"442","low":"433.5","high":"442.5","ts":"1763413200"},{"volume":"1950","open":"441","close":"443.5","value":"443.5","low":"441","high":"447","ts":"1763499600"},{"volume":"1340","open":"443.5","close":"446","value":"446","low":"436.5","high":"446","ts":"1763586000"},{"volume":"1730","open":"446.5","close":"447","value":"447","low":"441","high":"448.5","ts":"1763672400"},{"volume":"1980","open":"448.5","close":"443.5","value":"443.5","low":"440","high":"448.5","ts":"1763931600"},{"volume":"630","open":"446","close":"444.5","value":"444.5","low":"440","high":"446","ts":"1764018000"},{"volume":"390","open":"442","close":"442","value":"442","low":"441","high":"444","ts":"1764104400"},{"volume":"920","open":"444","close":"440.5","value":"440.5","low":"440.5","high":"445.5","ts":"1764190800"},{"volume":"1120","open":"444","close":"439.5","value":"439.5","low":"439","high":"444","ts":"1764277200"},{"volume":"1410","open":"443","close":"442.5","value":"442.5","low":"439.5","high":"445","ts":"1764363600"},{"volume":"220","open":"441.5","close":"443","value":"443","low":"440","high":"443","ts":"1764450000"},{"volume":"940","open":"444","close":"443","value":"443","low":"439","high":"444","ts":"1764536400"},{"volume":"720","open":"443.5","close":"440.5","value":"440.5","low":"438.5","high":"443.5","ts":"1764622800"},{"volume":"770","open":"444.5","close":"441.5","value":"441.5","low":"435.5","high":"444.5","ts":"1764709200"},{"volume":"2080","open":"444","close":"441","value":"441","low":"439.5","high":"444","ts":"1764795600"},{"volume":"1430","open":"440","close":"446.5","value":"446.5","low":"440","high":"449","ts":"1764882000"},{"volume":"2600","open":"442","close":"449","value":"449","low":"442","high":"458.5","ts":"1765141200"},{"volume":"480","open":"454","close":"454","value":"454","low":"450.5","high":"455","ts":"1765227600"},{"volume":"950","open":"455","close":"457.5","value":"457.5","low":"452","high":"457.5","ts":"1765314000"},{"volume":"440","open":"457.5","close":"460.5","value":"460.5","low":"455.5","high":"461","ts":"1765400400"},{"volume":"1250","open":"460.5","close":"452","value":"452","low":"452","high":"463.5","ts":"1765486800"},{"volume":"60","open":"456.5","close":"451.5","value":"451.5","low":"451.5","high":"456.5","ts":"1765659600"},{"volume":"490","open":"456","close":"452","value":"452","low":"451.5","high":"456.5","ts":"1765746000"},{"volume":"500","open":"456.5","close":"457","value":"457","low":"452","high":"458","ts":"1765832400"},{"volume":"17180","open":"452","close":"490","value":"490","low":"452","high":"494.5","ts":"1765918800"},{"volume":"17350","open":"490","close":"501","value":"501","low":"481","high":"521","ts":"1766005200"},{"volume":"15600","open":"499","close":"485","value":"485","low":"482.5","high":"526.5","ts":"1766091600"},{"volume":"330","open":"485","close":"488","value":"488","low":"483","high":"489","ts":"1766178000"},{"volume":"190","open":"487","close":"487","value":"487","low":"483","high":"487","ts":"1766264400"},{"volume":"7860","open":"483","close":"488","value":"488","low":"466","high":"496.5","ts":"1766350800"},{"volume":"7520","open":"488","close":"474","value":"474","low":"457.5","high":"492","ts":"1766437200"},{"volume":"1270","open":"475.5","close":"472.5","value":"472.5","low":"466","high":"482.5","ts":"1766523600"},{"volume":"3700","open":"466.5","close":"471.5","value":"471.5","low":"460.5","high":"474.5","ts":"1766610000"},{"volume":"4540","open":"460","close":"475.5","value":"475.5","low":"460","high":"484","ts":"1766696400"},{"volume":"7260","open":"476","close":"464","value":"464","low":"461.5","high":"476","ts":"1766782800"},{"volume":"2160","open":"465","close":"469.5","value":"469.5","low":"461.5","high":"471.5","ts":"1766869200"},{"volume":"7450","open":"470","close":"459.5","value":"459.5","low":"458","high":"474","ts":"1766955600"},{"volume":"6000","open":"459.5","close":"469.5","value":"469.5","low":"459.5","high":"482","ts":"1767042000"},{"volume":"36970","open":"469.5","close":"532","value":"532","low":"469.5","high":"545","ts":"1767560400"},{"volume":"25630","open":"532","close":"518","value":"518","low":"508","high":"589.5","ts":"1767646800"},{"volume":"9010","open":"520","close":"500.5","value":"500.5","low":"490","high":"530","ts":"1767819600"},{"volume":"1520","open":"500.5","close":"501.5","value":"501.5","low":"495","high":"504.5","ts":"1767906000"},{"volume":"4970","open":"502","close":"492.5","value":"492.5","low":"485.5","high":"504","ts":"1768165200"},{"volume":"3450","open":"492.5","close":"484.5","value":"484.5","low":"484.5","high":"501.5","ts":"1768251600"},{"volume":"13310","open":"490.5","close":"517.5","value":"517.5","low":"478","high":"530.5","ts":"1768338000"},{"volume":"3540","open":"520","close":"501","value":"501","low":"493","high":"520","ts":"1768424400"},{"volume":"22090","open":"501.5","close":"554.5","value":"554.5","low":"498","high":"554.5","ts":"1768510800"},{"volume":"5850","open":"555","close":"570","value":"570","low":"546","high":"571","ts":"1768597200"},{"volume":"480","open":"570","close":"571","value":"571","low":"570","high":"571","ts":"1768683600"},{"volume":"18230","open":"602","close":"608.5","value":"608.5","low":"565","high":"608.5","ts":"1768770000"},{"volume":"25850","open":"610","close":"668.5","value":"668.5","low":"595.5","high":"668.5","ts":"1768856400"},{"volume":"78240","open":"715","close":"587.5","value":"587.5","low":"558.5","high":"734.5","ts":"1768942800"},{"volume":"44530","open":"584","close":"652.5","value":"652.5","low":"578.5","high":"652.5","ts":"1769029200"},{"volume":"46600","open":"674","close":"676","value":"676","low":"655","high":"712","ts":"1769115600"},{"volume":"2740","open":"683.5","close":"674","value":"674","low":"673","high":"685","ts":"1769202000"},{"volume":"2100","open":"684","close":"683.5","value":"683.5","low":"675","high":"684","ts":"1769288400"},{"volume":"57410","open":"685","close":"599","value":"599","low":"590.5","high":"685","ts":"1769374800"},{"volume":"21790","open":"605","close":"594.5","value":"594.5","low":"590.5","high":"610","ts":"1769461200"},{"volume":"15690","open":"597.5","close":"591","value":"591","low":"585","high":"626","ts":"1769547600"},{"volume":"15950","open":"590","close":"578","value":"578","low":"577.5","high":"594","ts":"1769634000"},{"volume":"12730","open":"578","close":"556","value":"556","low":"555","high":"587","ts":"1769720400"},{"volume":"2160","open":"556","close":"570","value":"570","low":"555.5","high":"572.5","ts":"1769806800"},{"volume":"2260","open":"572.5","close":"574","value":"574","low":"572.5","high":"574","ts":"1769893200"},{"volume":"11690","open":"574","close":"584.5","value":"584.5","low":"562.5","high":"589","ts":"1769979600"},{"volume":"3040","open":"578.5","close":"584.5","value":"584.5","low":"578","high":"588","ts":"1770066000"},{"volume":"6590","open":"586.5","close":"580.5","value":"580.5","low":"575","high":"588","ts":"1770152400"},{"volume":"4280","open":"576","close":"574","value":"574","low":"566.5","high":"582","ts":"1770238800"},{"volume":"1140","open":"574","close":"571","value":"571","low":"570","high":"577.5","ts":"1770325200"},{"volume":"740","open":"571","close":"576","value":"576","low":"571","high":"576.5","ts":"1770411600"},{"volume":"1220","open":"576","close":"575","value":"575","low":"571","high":"577","ts":"1770498000"},{"volume":"2450","open":"577.5","close":"564","value":"564","low":"558","high":"577.5","ts":"1770584400"},{"volume":"3050","open":"566.5","close":"557.5","value":"557.5","low":"550.5","high":"566.5","ts":"1770670800"},{"volume":"1830","open":"557.5","close":"552.5","value":"552.5","low":"550.5","high":"561.5","ts":"1770757200"},{"volume":"27090","open":"556.5","close":"591.5","value":"591.5","low":"554.5","high":"599","ts":"1770843600"},{"volume":"11160","open":"595","close":"575.5","value":"575.5","low":"565","high":"598","ts":"1770930000"},{"volume":"3420","open":"575.5","close":"573","value":"573","low":"568","high":"581.5","ts":"1771189200"},{"volume":"2030","open":"572.5","close":"569.5","value":"569.5","low":"569.5","high":"578","ts":"1771275600"},{"volume":"3200","open":"569.5","close":"572.5","value":"572.5","low":"566","high":"580.5","ts":"1771362000"},{"volume":"4310","open":"578.5","close":"571","value":"571","low":"566","high":"579.5","ts":"1771448400"},{"volume":"2670","open":"570.5","close":"564.5","value":"564.5","low":"562","high":"571.5","ts":"1771534800"},{"volume":"180","open":"567","close":"567","value":"567","low":"567","high":"567.5","ts":"1771621200"},{"volume":"80","open":"565.5","close":"566.5","value":"566.5","low":"565.5","high":"566.5","ts":"1771707600"},{"volume":"60","open":"565","close":"567","value":"567","low":"564.5","high":"567","ts":"1771794000"},{"volume":"1230","open":"567.5","close":"565.5","value":"565.5","low":"562.5","high":"569.5","ts":"1771880400"},{"volume":"1670","open":"564.5","close":"563","value":"563","low":"556.5","high":"567.5","ts":"1771966800"},{"volume":"4510","open":"557.5","close":"551.5","value":"551.5","low":"551","high":"562.5","ts":"1772053200"},{"volume":"2550","open":"558.5","close":"559.5","value":"559.5","low":"553","high":"566.5","ts":"1772139600"},{"volume":"1260","open":"558","close":"552","value":"552","low":"551.5","high":"563.5","ts":"1772226000"},{"volume":"2690","open":"552.5","close":"547","value":"547","low":"542","high":"552.5","ts":"1772312400"},{"volume":"5880","open":"543.5","close":"530.5","value":"530.5","low":"521","high":"546.5","ts":"1772398800"},{"volume":"5490","open":"529","close":"542","value":"542","low":"520","high":"546.5","ts":"1772485200"},{"volume":"1920","open":"538","close":"537","value":"537","low":"534.5","high":"554.5","ts":"1772571600"},{"volume":"2130","open":"538.5","close":"532","value":"532","low":"532","high":"540","ts":"1772658000"},{"volume":"2300","open":"532","close":"535.5","value":"535.5","low":"522","high":"541","ts":"1772744400"},{"volume":"5280","open":"533","close":"527","value":"527","low":"500","high":"535.5","ts":"1773003600"},{"volume":"1190","open":"530.5","close":"534.5","value":"534.5","low":"527","high":"544","ts":"1773090000"},{"volume":"730","open":"534.5","close":"547.5","value":"547.5","low":"533.5","high":"553","ts":"1773176400"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"242","ts":"1363478400"},{"value":"153.01","ts":"1365022800"},{"value":"95.86","ts":"1367960400"},{"value":"92","ts":"1370822400"},{"value":"184.98","ts":"1372809600"},{"value":"215.99","ts":"1375833600"},{"value":"105.79","ts":"1378242000"},{"value":"174.9","ts":"1380747600"},{"value":"94.02","ts":"1384041600"},{"value":"89","ts":"1387400400"},{"value":"85.17","ts":"1388880000"},{"value":"87","ts":"1391644800"},{"value":"125","ts":"1393891200"},{"value":"110","ts":"1396310400"},{"value":"176","ts":"1400371200"},{"value":"208.99","ts":"1403125200"},{"value":"150","ts":"1404345600"},{"value":"188","ts":"1407272400"},{"value":"149","ts":"1409702400"},{"value":"142.5","ts":"1413072000"},{"value":"139","ts":"1415664000"},{"value":"137","ts":"1417392000"},{"value":"141","ts":"1421107200"},{"value":"151","ts":"1422910800"},{"value":"143","ts":"1425502800"},{"value":"153","ts":"1428364800"},{"value":"140","ts":"1430870400"},{"value":"139.5","ts":"1433451600"},{"value":"122","ts":"1436821200"},{"value":"137","ts":"1438549200"},{"value":"134","ts":"1442707200"},{"value":"135.5","ts":"1444089600"},{"value":"130","ts":"1446670800"},{"value":"125.5","ts":"1450310400"},{"value":"122","ts":"1452384000"},{"value":"110.5","ts":"1454446800"},{"value":"116","ts":"1456963200"},{"value":"121","ts":"1459803600"},{"value":"123","ts":"1462914000"},{"value":"120","ts":"1464739200"},{"value":"143","ts":"1467590400"},{"value":"174.5","ts":"1469998800"},{"value":"327","ts":"1472947200"},{"value":"310","ts":"1475452800"},{"value":"255","ts":"1478044800"},{"value":"271","ts":"1480885200"},{"value":"279","ts":"1483920000"},{"value":"270","ts":"1486069200"},{"value":"247","ts":"1488315600"},{"value":"188","ts":"1491350400"},{"value":"156","ts":"1493672400"},{"value":"235","ts":"1496782800"},{"value":"256","ts":"1499029200"},{"value":"236","ts":"1502236800"},{"value":"317","ts":"1504742400"},{"value":"319","ts":"1506891600"},{"value":"471","ts":"1510185600"},{"value":"482","ts":"1512507600"},{"value":"429","ts":"1514937600"},{"value":"480","ts":"1517778000"},{"value":"444","ts":"1519851600"},{"value":"405","ts":"1522616400"},{"value":"398","ts":"1525564800"},{"value":"387","ts":"1528329600"},{"value":"397","ts":"1530662400"},{"value":"356","ts":"1533081600"},{"value":"345","ts":"1536105600"},{"value":"406","ts":"1538438400"},{"value":"360","ts":"1541624400"},{"value":"322","ts":"1543957200"},{"value":"313","ts":"1546549200"},{"value":"202","ts":"1549400400"},{"value":"223","ts":"1551733200"},{"value":"200","ts":"1554152400"},{"value":"196.8","ts":"1556830800"},{"value":"180","ts":"1559606400"},{"value":"190","ts":"1561928400"},{"value":"192","ts":"1565211600"},{"value":"186","ts":"1567382400"},{"value":"190.2","ts":"1569888000"},{"value":"187.6","ts":"1572987600"},{"value":"180","ts":"1575493200"},{"value":"192.8","ts":"1578517200"},{"value":"201.2","ts":"1580688000"},{"value":"186.2","ts":"1583280000"},{"value":"159","ts":"1585688400"},{"value":"173.6","ts":"1589317200"},{"value":"184","ts":"1591045200"},{"value":"183.2","ts":"1593982800"},{"value":"200.2","ts":"1596488400"},{"value":"208.6","ts":"1598994000"},{"value":"199.2","ts":"1601499600"},{"value":"191.4","ts":"1605042000"},{"value":"195.4","ts":"1606770000"},{"value":"204.8","ts":"1610485200"},{"value":"198.4","ts":"1612213200"},{"value":"212.4","ts":"1614718800"},{"value":"205","ts":"1617310800"},{"value":"199","ts":"1620075600"},{"value":"204.8","ts":"1622581200"},{"value":"202.4","ts":"1625086800"},{"value":"203.2","ts":"1627851600"},{"value":"220","ts":"1630616400"},{"value":"212","ts":"1633035600"},{"value":"204","ts":"1635800400"},{"value":"195.2","ts":"1638738000"},{"value":"185.6","ts":"1641157200"},{"value":"170.8","ts":"1643662800"},{"value":"160.2","ts":"1648414800"},{"value":"189","ts":"1648760400"},{"value":"172.2","ts":"1651611600"},{"value":"167.4","ts":"1654203600"},{"value":"178","ts":"1656882000"},{"value":"179.2","ts":"1659301200"},{"value":"189.8","ts":"1662066000"},{"value":"174.4","ts":"1664830800"},{"value":"185","ts":"1667260800"},{"value":"194.6","ts":"1670198400"},{"value":"190.4","ts":"1672704000"},{"value":"323.6","ts":"1675641600"},{"value":"316","ts":"1678060800"},{"value":"334.8","ts":"1680555600"},{"volume":"342.8","open":"342.8","close":"342.8","value":"342.8","low":"342.8","high":"342.8","ts":"1682974800"},{"volume":"340","open":"340.4","close":"340","value":"340","low":"340","high":"340.4","ts":"1685912400"},{"volume":"550","open":"348.8","close":"346","value":"346","low":"346","high":"348.8","ts":"1688331600"},{"volume":"150","open":"380.6","close":"380.6","value":"380.6","low":"380.6","high":"380.6","ts":"1691096400"},{"volume":"500","open":"885","close":"885","value":"885","low":"885","high":"885","ts":"1693515600"},{"volume":"140","open":"689","close":"689","value":"689","low":"689","high":"689","ts":"1696280400"},{"volume":"40","open":"651.5","close":"650","value":"650","low":"650","high":"651.5","ts":"1699218000"},{"volume":"50","open":"496","close":"496","value":"496","low":"496","high":"496","ts":"1701637200"},{"volume":"20","open":"543.5","close":"543.5","value":"543.5","low":"543.5","high":"543.5","ts":"1704229200"},{"volume":"10","open":"669","close":"669","value":"669","low":"669","high":"669","ts":"1707080400"},{"volume":"110","open":"649","close":"649","value":"649","low":"649","high":"649","ts":"1709240400"},{"volume":"160","open":"665.5","close":"665.5","value":"665.5","low":"665.5","high":"665.5","ts":"1712005200"},{"volume":"70","open":"731.5","close":"731.5","value":"731.5","low":"731.5","high":"731.5","ts":"1714942800"},{"volume":"10","open":"562.5","close":"562.5","value":"562.5","low":"562.5","high":"562.5","ts":"1717362000"},{"volume":"10","open":"592.5","close":"592.5","value":"592.5","low":"592.5","high":"592.5","ts":"1719781200"},{"volume":"10","open":"513","close":"513","value":"513","low":"513","high":"513","ts":"1722546000"},{"volume":"10","open":"434.5","close":"434.5","value":"434.5","low":"434.5","high":"434.5","ts":"1725310800"},{"volume":"10","open":"468.5","close":"468.5","value":"468.5","low":"468.5","high":"468.5","ts":"1727730000"},{"volume":"20","open":"424.5","close":"424.5","value":"424.5","low":"424.5","high":"424.5","ts":"1730494800"},{"volume":"1290","open":"417.5","close":"405","value":"405","low":"400.5","high":"417.5","ts":"1733173200"},{"volume":"680","open":"394.5","close":"400.5","value":"400.5","low":"394.5","high":"401.5","ts":"1735851600"},{"volume":"550","open":"439","close":"434.5","value":"434.5","low":"434.5","high":"441.5","ts":"1738616400"},{"volume":"2040","open":"571","close":"550","value":"550","low":"546","high":"571","ts":"1740949200"},{"volume":"3190","open":"577.5","close":"562","value":"562","low":"561","high":"598","ts":"1743454800"},{"volume":"2530","open":"489.5","close":"485.5","value":"485.5","low":"476","high":"489.5","ts":"1746133200"},{"volume":"2850","open":"447","close":"445.5","value":"445.5","low":"439","high":"454.5","ts":"1748811600"},{"volume":"460","open":"442","close":"439.5","value":"439.5","low":"439.5","high":"442","ts":"1751317200"},{"volume":"1630","open":"429","close":"436","value":"436","low":"429","high":"441.5","ts":"1753995600"},{"volume":"22820","open":"514.5","close":"511","value":"511","low":"498","high":"539","ts":"1756674000"},{"volume":"420","open":"457","close":"450","value":"450","low":"450","high":"462.5","ts":"1759266000"},{"volume":"1370","open":"430.5","close":"428.5","value":"428.5","low":"428.5","high":"436.5","ts":"1761944400"},{"volume":"940","open":"444","close":"443","value":"443","low":"439","high":"444","ts":"1764536400"},{"volume":"36970","open":"469.5","close":"532","value":"532","low":"469.5","high":"545","ts":"1767560400"},{"volume":"2260","open":"572.5","close":"574","value":"574","low":"572.5","high":"574","ts":"1769893200"},{"volume":"2690","open":"552.5","close":"547","value":"547","low":"542","high":"552.5","ts":"1772312400"}]}],"initialActiveTab":"month","assetName":"Наука","ticker":"NAUK","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 541 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4543.5,4563.5,4584,4572.5,4553.5,4568,4552.5,4543,4520.5,4539,4526.5,4510,4523.5,4550,4617.5,4600,4649.5,4559,4564.5,4571,4544.5,4541],"halfYearValue":[4296,4296,4108.5,4108.5,3825,3825,4008,4008,4008,4157,4157,4278,4278,4414.5,4414.5,4414.5,4735.5,4735.5,4827.5,4827.5,4543,4543],"allTimeValue":[4148.5,4031,4014,4671,4673.5,4069,4155,4040.5,3979,4168.5,4415.5,4394,4296,4108.5,3825,4008,4157,4278,4414.5,4735.5,4827.5,4543],"monthValue":[4596,4531,4708,4743.5,4846.5,4874.5,4827.5,4795.5,4790.5,4799.5,4803.5,4806,4810.5,4796,4749.5,4744.5,4557.5,4564,4552,4526.5,4578.5,4543],"yearValue":[4564.5,4357,4286,3940.5,4040.5,4169,4145,4167.5,4247,4374.5,4282.5,4210,3764,4169.5,4064,4103,4272,4555.5,4650.5,4695,4799.5,4543],"dayValue":[4579.5,4564.5,4553,4558,4560.5,4545,4565,4563.5,4565,4565,4572,4576,4572,4565,4568,4552,4556.5,4552,4550.5,4542.5,4543,4541],"quarterValue":[4157,4157,4157,4278,4278,4278,4278,4414.5,4414.5,4414.5,4414.5,4735.5,4735.5,4735.5,4735.5,4827.5,4827.5,4827.5,4827.5,4543,4543,4543]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−35,50 ₽","relativeDelta":"−0,78%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2,50 ₽","relativeDelta":"−0,06%","direction":"negative"},"monthDelta":{"absoluteDelta":"−53 ₽","relativeDelta":"−1,15%","direction":"negative"},"yearDelta":{"absoluteDelta":"−21,50 ₽","relativeDelta":"−0,47%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"394,50 ₽","relativeDelta":"9,51%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"130,12 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[128.26,128.18,127.99,127.91,127.4,128.05,128.52,128.73,130.03,132.08,132.17,136.21,134.2,134,131.22,131.28,131.14,129.8,130.16,129.85,131.11,130.12],"halfYearValue":[132.57,132.57,132.57,132.57,119.14,119.14,119.14,119.14,119.14,119.14,119.14,125.29,125.29,125.29,125.29,125.29,125.29,125.29,130.6,130.6,130.6,130.6],"allTimeValue":[275.36,312.32,137.62,171.62,176,132.62,130.31,159.03,123.5,162.42,182.9,337.62,206,166.34,164.83,138.76,132.91,127.17,132.57,119.14,125.29,130.6],"monthValue":[125.33,124.14,124.76,125.2,127.5,126.74,126.18,125.7,125.93,127.85,127.87,126.89,127.1,127.03,128.68,129.83,128.49,127.5,128.49,132.17,130.27,130.6],"yearValue":[170.42,143.99,135.95,138.89,143.26,129.48,125.13,119.67,126.5,140.26,135.88,126.19,116.43,124.74,117.12,127.06,130.3,127.65,123.14,126.8,125.74,130.6],"dayValue":[131.06,130.45,129.8,129.64,129.97,129.05,129.32,130.14,130.32,130.21,130.21,129.99,130.11,130.05,130.5,130.13,130.73,131.21,130.6,130.56,130.6,130.12],"quarterValue":[119.14,119.14,119.14,119.14,119.14,119.14,125.29,125.29,125.29,125.29,125.29,125.29,125.29,125.29,125.29,125.29,130.6,130.6,130.6,130.6,130.6,130.6]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,33 ₽","relativeDelta":"0,25%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,86 ₽","relativeDelta":"1,45%","direction":"positive"},"monthDelta":{"absoluteDelta":"5,27 ₽","relativeDelta":"4,2%","direction":"positive"},"yearDelta":{"absoluteDelta":"−39,82 ₽","relativeDelta":"−23,37%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−144,76 ₽","relativeDelta":"−52,57%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 381,2 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3403.8,3382.8,3383.8,3387.2,3415.6,3414,3414.6,3414.8,3393,3383.4,3379.6,3385.2,3386.6,3382.6,3392.4,3428.2,3442.8,3410,3384,3389,3395.6,3381.2],"halfYearValue":[3327.4,3327.4,3327.4,3131,3131,3131,3131,3107,3107,3107,3107,3247.4,3247.4,3247.4,3247.4,3355.6,3355.6,3355.6,3355.6,3384.8,3384.8,3384.8],"allTimeValue":[1200,2165,6565,3040.5,2717,2701,3226.5,3421.5,3100,2523.5,3176,3613.8,3284.4,3195,3216,3330,3327.4,3131,3107,3247.4,3355.6,3384.8],"monthValue":[3291.6,3296.8,3334.4,3338,3377,3491.8,3528.8,3512.8,3508.8,3518,3522,3505.4,3504,3463.6,3437.2,3446,3383.2,3378,3414.6,3376.8,3389,3384.8],"yearValue":[3419.8,3255.4,3190,3006.8,3145.8,3299,3160.2,3182.4,3306.2,3315,3376,3183.4,3078,3153.6,2963.4,3075.2,3268.6,3253.6,3289.8,3340,3506,3384.8],"dayValue":[3423,3415.6,3400.4,3405,3405.6,3378.4,3384,3384.6,3386.6,3382,3396.6,3395,3397.2,3391.8,3395.6,3393,3395.6,3388,3382.8,3384.4,3383.2,3381.2],"quarterValue":[3107,3107,3107,3107,3247.4,3247.4,3247.4,3247.4,3247.4,3247.4,3247.4,3355.6,3355.6,3355.6,3355.6,3355.6,3355.6,3355.6,3384.8,3384.8,3384.8,3384.8]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,20 ₽","relativeDelta":"−0,12%","direction":"negative"},"weekDelta":{"absoluteDelta":"−22,60 ₽","relativeDelta":"−0,66%","direction":"negative"},"monthDelta":{"absoluteDelta":"93,20 ₽","relativeDelta":"2,83%","direction":"positive"},"yearDelta":{"absoluteDelta":"−35 ₽","relativeDelta":"−1,02%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 184,80 ₽","relativeDelta":"182,07%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"73,09 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[71.57,70.97,71.03,71.04,71.24,70.93,70.9,71.32,71.6,71.34,71.41,72.8,73.07,74.31,73.72,73.78,73.97,73.47,73.09,72.98,73.07,73.09],"halfYearValue":[79.72,79.72,79.72,79.72,66.02,66.02,66.02,66.02,66.02,66.02,66.02,71.28,71.28,71.28,71.28,71.28,71.28,71.28,73.35,73.35,73.35,73.35],"allTimeValue":[114,865.99,693.7,201.5,60.6,63.9,58.31,149.1,81.97,66.5,152.2,112.79,162.78,311.65,108.03,115.7,89.4,86.17,79.72,66.02,71.28,73.35],"monthValue":[73.3,73.38,74.64,74.61,75.85,74.59,74.8,74.5,74.73,74.79,74.95,74.27,74.22,73.53,73.11,73.29,70.71,70.84,70.79,71.41,73.26,73.35],"yearValue":[117.05,111.65,98.79,89.29,90.78,91.76,82.94,86.79,87.7,90.87,81.58,79.61,67.07,72.44,66.11,70.77,77.97,75.04,74.01,74.16,74.82,73.35],"dayValue":[73.62,73.54,73.37,73.41,73.17,72.92,73.12,73.08,73.27,73.3,73.19,73.06,73.05,73.01,72.97,72.43,73.22,73.12,73.14,72.94,73.35,73.09],"quarterValue":[66.02,66.02,66.02,66.02,66.02,66.02,71.28,71.28,71.28,71.28,71.28,71.28,71.28,71.28,71.28,71.28,73.35,73.35,73.35,73.35,73.35,73.35]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,089996 ₽","relativeDelta":"0,12%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,52 ₽","relativeDelta":"2,12%","direction":"positive"},"monthDelta":{"absoluteDelta":"0,049995 ₽","relativeDelta":"0,07%","direction":"positive"},"yearDelta":{"absoluteDelta":"−43,70 ₽","relativeDelta":"−37,33%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−40,65 ₽","relativeDelta":"−35,66%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"315,47 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[311.32,311.41,311.88,312.56,314.7,315.15,314.8,315.68,314.7,314.51,314.14,314.49,315.75,316.35,316.89,316.87,318.21,314.57,314.84,315.12,315.92,315.47],"halfYearValue":[309.98,309.98,309.98,309.98,290.02,290.02,290.02,290.02,290.02,290.02,290.02,299.7,299.7,299.7,299.7,299.7,299.7,299.7,316.49,316.49,316.49,316.49],"allTimeValue":[49.65,93.79,36.09,100.66,96,91.3,58.6,120.96,188.77,209.36,226.1,344.39,125.1,243.33,307.1,283.53,299.81,313.56,309.98,290.02,299.7,316.49],"monthValue":[301.67,301.81,305.76,305.2,308.55,311,313.4,313.14,314,313.54,314.16,316.15,317.53,315.63,314.05,315,311.83,311.1,314.68,314.14,314.8,316.49],"yearValue":[319.69,303.89,301.49,299.96,311.15,317.96,311.37,310.09,308.93,318.73,310.04,303.97,286.4,300.91,294.27,306.7,307.19,302.63,303.62,303.86,313.79,316.49],"dayValue":[317.17,316.18,314.63,314,314.67,314.01,314.33,314.89,314.67,314.8,315.54,316.08,315.47,315.01,316.79,315.95,316.61,316.08,316.05,316.16,316.49,315.47],"quarterValue":[290.02,290.02,290.02,290.02,290.02,290.02,299.7,299.7,299.7,299.7,299.7,299.7,299.7,299.7,299.7,299.7,316.49,316.49,316.49,316.49,316.49,316.49]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,69 ₽","relativeDelta":"0,54%","direction":"positive"},"weekDelta":{"absoluteDelta":"4,15 ₽","relativeDelta":"1,33%","direction":"positive"},"monthDelta":{"absoluteDelta":"14,82 ₽","relativeDelta":"4,91%","direction":"positive"},"yearDelta":{"absoluteDelta":"−3,20 ₽","relativeDelta":"−1%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"266,84 ₽","relativeDelta":"537,45%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"15:55","dateInfo":"11.03.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"548 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 15:55, дата 11.03.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/NAUK.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7987","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"13 ₽","relativeDelta":"2,43%","direction":"positive"},"weekDelta":{"absoluteDelta":"4 ₽","relativeDelta":"0,74%","direction":"positive"},"monthDelta":{"absoluteDelta":"−27,50 ₽","relativeDelta":"−4,78%","direction":"negative"},"yearDelta":{"absoluteDelta":"15,50 ₽","relativeDelta":"2,91%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"305,50 ₽","relativeDelta":"126,24%","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":"i95K07cacEV9Eeae0MVeWQ==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"e0zqw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"e0zq3":{"state":{"items":[{"subtitle":"495 предложений от 86 банков","text":"495 предложений 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=1773241566812728-20718512036532856-balancer-l7leveler-kubr-yp-sas-140-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/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_rMMe1NvDtuquOScGvQML/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","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/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/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_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"e0zqw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"e0zq4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки NAUK","subtype":"rsya_finance_main","nonceId":"i95K07cacEV9Eeae0MVeWQ==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1773241566812728-20718512036532856-balancer-l7leveler-kubr-yp-sas-140-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"e0zqw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"e0zq5":{"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%20NAUK&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":"e0zqw07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}