Стоимость акции Нижнекамскнефтехима (NKNC) за последний месяц опустилась на 0,7500 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
NKNCНижнекамскнефтехимБиржа MOEX, время открытия 23:50, дата 06.03.2026
{"bjca0":{"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%2BNKNC%26ncrnd%3D30483","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%2BNKNC%26ncrnd%3D30483&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки NKNC","reqid":"1773026835718942-10508200909348060769-balancer-l7leveler-kubr-yp-sas-229-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки NKNC\"}","counters":{"type":"b","data":{"$header":"bjcaz000","logo":"bjcaz001","advanced-search":"bjcaz002","login":"bjcaz004","usermenu":"bjcaz005","market-cart":"bjcaz007","more-button":"bjcaz008","cbir":"bjcaz009","clear":"bjcaz00a","submit":"bjcaz00b","alice":"bjcaz00c","favorites":"bjcaz00d","$navigation":"bjcaz00e","item":"bjcaz01h","tab-search":"bjcaz010","tab-search_neuro":"bjcaz012","tab-finance":"bjcaz014","tab-images":"bjcaz016","tab-video":"bjcaz018","tab-maps":"bjcaz01a","tab-shopping":"bjcaz01c","tab-realty":"bjcaz01e","tab-translate":"bjcaz01g","tab-all":"bjcaz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"2480607691773026835"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"bjcaw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"bjca1":{"state":{"title":"Акции Нижнекамскнефтехим (NKNC)","subtitle":"Стоимость акции Нижнекамскнефтехима (NKNC) за последний месяц опустилась на 0,7500 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":"bjcaw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"bjca2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"20","open":"78.95","close":"78.95","value":"78.95","low":"78.95","high":"78.95","ts":"1772770800"},{"volume":"110","open":"79.2","close":"79.3","value":"79.3","low":"79.2","high":"79.3","ts":"1772771100"},{"volume":"100","open":"79.3","close":"79.3","value":"79.3","low":"79.3","high":"79.3","ts":"1772772300"},{"volume":"10","open":"78.95","close":"78.95","value":"78.95","low":"78.95","high":"78.95","ts":"1772772600"},{"volume":"10","open":"79.25","close":"79.25","value":"79.25","low":"79.25","high":"79.25","ts":"1772772900"},{"volume":"60","open":"79.25","close":"79.3","value":"79.3","low":"79.25","high":"79.3","ts":"1772774700"},{"volume":"10","open":"79.2","close":"79.2","value":"79.2","low":"79.2","high":"79.2","ts":"1772775300"},{"volume":"10","open":"79.2","close":"79.2","value":"79.2","low":"79.2","high":"79.2","ts":"1772775600"},{"volume":"40","open":"79.2","close":"79.2","value":"79.2","low":"79.2","high":"79.2","ts":"1772775900"},{"volume":"10","open":"79.25","close":"79.25","value":"79.25","low":"79.25","high":"79.25","ts":"1772776200"},{"volume":"130","open":"79.25","close":"79.25","value":"79.25","low":"79.25","high":"79.25","ts":"1772776500"},{"volume":"500","open":"79.35","close":"79.25","value":"79.25","low":"79.25","high":"79.45","ts":"1772776800"},{"volume":"2370","open":"79.45","close":"79.45","value":"79.45","low":"79.45","high":"79.45","ts":"1772778000"},{"volume":"40","open":"79.45","close":"79.45","value":"79.45","low":"79.45","high":"79.45","ts":"1772778300"},{"volume":"10","open":"79.45","close":"79.45","value":"79.45","low":"79.45","high":"79.45","ts":"1772778600"},{"volume":"10","open":"79.45","close":"79.45","value":"79.45","low":"79.45","high":"79.45","ts":"1772779200"},{"volume":"2410","open":"79.25","close":"78.95","value":"78.95","low":"78.95","high":"79.25","ts":"1772779500"},{"volume":"470","open":"79","close":"78.85","value":"78.85","low":"78.85","high":"79","ts":"1772780100"},{"volume":"270","open":"78.95","close":"79.05","value":"79.05","low":"78.95","high":"79.05","ts":"1772780700"},{"volume":"500","open":"79.05","close":"78.9","value":"78.9","low":"78.9","high":"79.05","ts":"1772781300"},{"volume":"20","open":"79.1","close":"79.1","value":"79.1","low":"79.1","high":"79.1","ts":"1772781900"},{"volume":"130","open":"79.05","close":"78.9","value":"78.9","low":"78.9","high":"79.1","ts":"1772782200"},{"volume":"60","open":"78.9","close":"78.9","value":"78.9","low":"78.9","high":"78.9","ts":"1772783400"},{"volume":"160","open":"79","close":"79","value":"79","low":"79","high":"79","ts":"1772783700"},{"volume":"10","open":"79.1","close":"79.1","value":"79.1","low":"79.1","high":"79.1","ts":"1772784000"},{"volume":"200","open":"79","close":"79","value":"79","low":"79","high":"79","ts":"1772784300"},{"volume":"30","open":"79","close":"79","value":"79","low":"79","high":"79","ts":"1772784600"},{"volume":"60","open":"79","close":"79","value":"79","low":"79","high":"79","ts":"1772785200"},{"volume":"180","open":"79","close":"79","value":"79","low":"79","high":"79","ts":"1772785800"},{"volume":"80","open":"79","close":"79.1","value":"79.1","low":"79","high":"79.1","ts":"1772786100"},{"volume":"30","open":"79.15","close":"79.2","value":"79.2","low":"79.15","high":"79.2","ts":"1772786400"},{"volume":"10","open":"79","close":"79","value":"79","low":"79","high":"79","ts":"1772787000"},{"volume":"10","open":"79","close":"79","value":"79","low":"79","high":"79","ts":"1772787900"},{"volume":"30","open":"79.15","close":"79.15","value":"79.15","low":"79.15","high":"79.15","ts":"1772788200"},{"volume":"20","open":"79.15","close":"79.2","value":"79.2","low":"79.15","high":"79.2","ts":"1772788500"},{"volume":"10","open":"79.2","close":"79.2","value":"79.2","low":"79.2","high":"79.2","ts":"1772788800"},{"volume":"20","open":"79.05","close":"79","value":"79","low":"79","high":"79.05","ts":"1772789100"},{"volume":"10","open":"79.2","close":"79.2","value":"79.2","low":"79.2","high":"79.2","ts":"1772789400"},{"volume":"100","open":"79.2","close":"79.25","value":"79.25","low":"79.2","high":"79.25","ts":"1772789700"},{"volume":"10","open":"79.25","close":"79.25","value":"79.25","low":"79.25","high":"79.25","ts":"1772790000"},{"volume":"160","open":"79.25","close":"79.25","value":"79.25","low":"79.25","high":"79.25","ts":"1772790300"},{"volume":"100","open":"79.35","close":"79.35","value":"79.35","low":"79.35","high":"79.35","ts":"1772790600"},{"volume":"4000","open":"79.35","close":"79.45","value":"79.45","low":"79.35","high":"79.45","ts":"1772790900"},{"volume":"30","open":"79.45","close":"79.45","value":"79.45","low":"79.45","high":"79.45","ts":"1772791200"},{"volume":"10","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1772792100"},{"volume":"20","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1772792400"},{"volume":"90","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1772793000"},{"volume":"20","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1772793900"},{"volume":"10","open":"79.35","close":"79.35","value":"79.35","low":"79.35","high":"79.35","ts":"1772794200"},{"volume":"170","open":"79.35","close":"79.4","value":"79.4","low":"79.35","high":"79.4","ts":"1772794500"},{"volume":"420","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1772794800"},{"volume":"70","open":"79.35","close":"79.35","value":"79.35","low":"79.35","high":"79.35","ts":"1772795100"},{"volume":"140","open":"79.45","close":"79.45","value":"79.45","low":"79.45","high":"79.45","ts":"1772796600"},{"volume":"50","open":"79.45","close":"79.45","value":"79.45","low":"79.45","high":"79.45","ts":"1772796900"},{"volume":"1000","open":"79.45","close":"79.45","value":"79.45","low":"79.45","high":"79.45","ts":"1772797800"},{"volume":"450","open":"79.45","close":"79.45","value":"79.45","low":"79.45","high":"79.45","ts":"1772798100"},{"volume":"8310","open":"79.45","close":"79.85","value":"79.85","low":"79.45","high":"79.85","ts":"1772798400"},{"volume":"300","open":"79.8","close":"79.85","value":"79.85","low":"79.8","high":"79.85","ts":"1772798700"},{"volume":"10","open":"79.8","close":"79.8","value":"79.8","low":"79.8","high":"79.8","ts":"1772799000"},{"volume":"1500","open":"79.85","close":"80","value":"80","low":"79.85","high":"80","ts":"1772799300"},{"volume":"10","open":"79.75","close":"79.75","value":"79.75","low":"79.75","high":"79.75","ts":"1772799600"},{"volume":"40","open":"79.9","close":"79.75","value":"79.75","low":"79.75","high":"79.9","ts":"1772799900"},{"volume":"10","open":"79.9","close":"79.9","value":"79.9","low":"79.9","high":"79.9","ts":"1772800500"},{"volume":"10","open":"79.8","close":"79.8","value":"79.8","low":"79.8","high":"79.8","ts":"1772801100"},{"volume":"130","open":"79.95","close":"79.95","value":"79.95","low":"79.95","high":"79.95","ts":"1772801400"},{"volume":"80","open":"79.9","close":"79.95","value":"79.95","low":"79.9","high":"79.95","ts":"1772801700"},{"volume":"50","open":"79.95","close":"79.95","value":"79.95","low":"79.95","high":"79.95","ts":"1772802000"},{"volume":"10","open":"79.9","close":"79.9","value":"79.9","low":"79.9","high":"79.9","ts":"1772802300"},{"volume":"1780","open":"79.75","close":"79.6","value":"79.6","low":"79.6","high":"79.75","ts":"1772802600"},{"volume":"2270","open":"79.65","close":"79.35","value":"79.35","low":"79.35","high":"79.65","ts":"1772802900"},{"volume":"30","open":"79.2","close":"79.2","value":"79.2","low":"79.2","high":"79.2","ts":"1772803500"},{"volume":"10","open":"79.25","close":"79.25","value":"79.25","low":"79.25","high":"79.25","ts":"1772803800"},{"volume":"10","open":"79.35","close":"79.35","value":"79.35","low":"79.35","high":"79.35","ts":"1772804700"},{"volume":"10","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1772805300"},{"volume":"30","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1772805900"},{"volume":"1850","open":"79.3","close":"79.3","value":"79.3","low":"79.3","high":"79.3","ts":"1772806200"},{"volume":"10","open":"79.3","close":"79.3","value":"79.3","low":"79.3","high":"79.3","ts":"1772806500"},{"volume":"10","open":"79.3","close":"79.3","value":"79.3","low":"79.3","high":"79.3","ts":"1772807100"},{"volume":"10","open":"79.3","close":"79.3","value":"79.3","low":"79.3","high":"79.3","ts":"1772807400"},{"volume":"20","open":"79.3","close":"79.3","value":"79.3","low":"79.3","high":"79.3","ts":"1772807700"},{"volume":"40","open":"79.1","close":"79.1","value":"79.1","low":"79.1","high":"79.1","ts":"1772808000"},{"volume":"10","open":"79.25","close":"79.25","value":"79.25","low":"79.25","high":"79.25","ts":"1772808300"},{"volume":"10","open":"79.25","close":"79.25","value":"79.25","low":"79.25","high":"79.25","ts":"1772809500"},{"volume":"290","open":"79.1","close":"79.1","value":"79.1","low":"79.1","high":"79.1","ts":"1772809800"},{"volume":"10","open":"79.25","close":"79.25","value":"79.25","low":"79.25","high":"79.25","ts":"1772810100"},{"volume":"170","open":"79.1","close":"79.1","value":"79.1","low":"79.1","high":"79.1","ts":"1772810400"},{"volume":"10","open":"79.1","close":"79.1","value":"79.1","low":"79.1","high":"79.1","ts":"1772811000"},{"volume":"80","open":"79.25","close":"79.4","value":"79.4","low":"79.25","high":"79.4","ts":"1772813400"},{"volume":"510","open":"79.35","close":"79.1","value":"79.1","low":"79.1","high":"79.35","ts":"1772814000"},{"volume":"40","open":"79.15","close":"79.15","value":"79.15","low":"79.15","high":"79.15","ts":"1772814600"},{"volume":"40","open":"79.15","close":"79.15","value":"79.15","low":"79.15","high":"79.15","ts":"1772815200"},{"volume":"200","open":"79.15","close":"79.15","value":"79.15","low":"79.15","high":"79.15","ts":"1772815500"},{"volume":"10","open":"79.15","close":"79.15","value":"79.15","low":"79.15","high":"79.15","ts":"1772815800"},{"volume":"60","open":"79.35","close":"79.4","value":"79.4","low":"79.35","high":"79.4","ts":"1772816100"},{"volume":"10","open":"79.2","close":"79.2","value":"79.2","low":"79.2","high":"79.2","ts":"1772816700"},{"volume":"10","open":"79.2","close":"79.2","value":"79.2","low":"79.2","high":"79.2","ts":"1772817000"},{"volume":"570","open":"79.2","close":"79.15","value":"79.15","low":"79.15","high":"79.2","ts":"1772817600"},{"volume":"10","open":"79.35","close":"79.35","value":"79.35","low":"79.35","high":"79.35","ts":"1772817900"},{"volume":"10","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1772818200"},{"volume":"10","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1772820000"},{"volume":"340","open":"79.15","close":"79.1","value":"79.1","low":"79.1","high":"79.15","ts":"1772820600"},{"volume":"10","open":"79.35","close":"79.35","value":"79.35","low":"79.35","high":"79.35","ts":"1772821500"},{"volume":"10","open":"79.35","close":"79.35","value":"79.35","low":"79.35","high":"79.35","ts":"1772822700"},{"volume":"10","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1772823000"},{"volume":"10","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1772823900"},{"volume":"620","open":"79.35","close":"79.1","value":"79.1","low":"79.1","high":"79.35","ts":"1772824200"},{"volume":"150","open":"79.3","close":"79.4","value":"79.4","low":"79.3","high":"79.4","ts":"1772825400"},{"volume":"20","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1772825700"},{"volume":"10","open":"79.6","close":"79.6","value":"79.6","low":"79.6","high":"79.6","ts":"1772826300"},{"volume":"10","open":"79.5","close":"79.5","value":"79.5","low":"79.5","high":"79.5","ts":"1772826600"},{"volume":"350","open":"79.6","close":"79.7","value":"79.7","low":"79.6","high":"79.7","ts":"1772826900"},{"volume":"10","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1772828400"},{"volume":"10","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1772828700"},{"volume":"10","open":"79.75","close":"79.75","value":"79.75","low":"79.75","high":"79.75","ts":"1772829300"},{"volume":"460","open":"79.55","close":"79.7","value":"79.7","low":"79.45","high":"79.7","ts":"1772829900"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"920","open":"80.05","close":"79.8","value":"79.8","low":"79.8","high":"80.15","ts":"1772222400"},{"volume":"1760","open":"79.95","close":"79.7","value":"79.7","low":"79.65","high":"80.1","ts":"1772262000"},{"volume":"700","open":"80","close":"79.8","value":"79.8","low":"79.65","high":"80","ts":"1772265600"},{"volume":"460","open":"79.85","close":"80","value":"80","low":"79.65","high":"80.1","ts":"1772269200"},{"volume":"1070","open":"80.15","close":"79.65","value":"79.65","low":"79.65","high":"80.15","ts":"1772272800"},{"volume":"610","open":"79.95","close":"80","value":"80","low":"79.95","high":"80","ts":"1772276400"},{"volume":"60","open":"80.05","close":"80.05","value":"80.05","low":"80.05","high":"80.05","ts":"1772280000"},{"volume":"230","open":"80","close":"79.95","value":"79.95","low":"79.75","high":"80.05","ts":"1772283600"},{"volume":"6620","open":"79.95","close":"79.85","value":"79.85","low":"79.45","high":"80.25","ts":"1772287200"},{"volume":"130","open":"79.85","close":"79.75","value":"79.75","low":"79.7","high":"80","ts":"1772290800"},{"volume":"10580","open":"80.3","close":"80.35","value":"80.35","low":"79.75","high":"80.6","ts":"1772348400"},{"volume":"230","open":"80.35","close":"80.15","value":"80.15","low":"80","high":"80.4","ts":"1772352000"},{"volume":"70","open":"80","close":"80.1","value":"80.1","low":"80","high":"80.1","ts":"1772355600"},{"volume":"320","open":"80.1","close":"80.1","value":"80.1","low":"80.1","high":"80.1","ts":"1772359200"},{"volume":"10","open":"80.1","close":"80.1","value":"80.1","low":"80.1","high":"80.1","ts":"1772362800"},{"volume":"10","open":"80.15","close":"80.15","value":"80.15","low":"80.15","high":"80.15","ts":"1772366400"},{"volume":"10","open":"80.15","close":"80.15","value":"80.15","low":"80.15","high":"80.15","ts":"1772370000"},{"volume":"50","open":"80.2","close":"80.2","value":"80.2","low":"80.2","high":"80.2","ts":"1772373600"},{"volume":"1810","open":"80.05","close":"79.95","value":"79.95","low":"79.95","high":"80.05","ts":"1772377200"},{"volume":"110","open":"79.95","close":"79.95","value":"79.95","low":"79.95","high":"79.95","ts":"1772424000"},{"volume":"10","open":"80.2","close":"80.2","value":"80.2","low":"80.2","high":"80.2","ts":"1772427600"},{"volume":"100","open":"79.8","close":"79.8","value":"79.8","low":"79.8","high":"79.8","ts":"1772431200"},{"volume":"90","open":"80.1","close":"80.1","value":"80.1","low":"80.1","high":"80.1","ts":"1772434800"},{"volume":"110","open":"79.95","close":"79.95","value":"79.95","low":"79.95","high":"79.95","ts":"1772438400"},{"volume":"60","open":"79.85","close":"79.85","value":"79.85","low":"79.85","high":"79.85","ts":"1772442000"},{"volume":"110","open":"79.85","close":"79.85","value":"79.85","low":"79.85","high":"79.85","ts":"1772445600"},{"volume":"4480","open":"79.75","close":"79.45","value":"79.45","low":"79.25","high":"80","ts":"1772449200"},{"volume":"20","open":"79.8","close":"79.8","value":"79.8","low":"79.8","high":"79.8","ts":"1772452800"},{"volume":"10","open":"79.8","close":"79.8","value":"79.8","low":"79.8","high":"79.8","ts":"1772456400"},{"volume":"10","open":"79.7","close":"79.7","value":"79.7","low":"79.7","high":"79.7","ts":"1772460000"},{"volume":"80","open":"79.35","close":"79.4","value":"79.4","low":"79.35","high":"79.4","ts":"1772463600"},{"volume":"30","open":"79.6","close":"79.6","value":"79.6","low":"79.6","high":"79.6","ts":"1772467200"},{"volume":"10","open":"79.7","close":"79.7","value":"79.7","low":"79.7","high":"79.7","ts":"1772470800"},{"volume":"60","open":"79.75","close":"79.75","value":"79.75","low":"79.75","high":"79.75","ts":"1772474400"},{"volume":"100","open":"79.75","close":"79.75","value":"79.75","low":"79.75","high":"79.75","ts":"1772478000"},{"volume":"10","open":"79.65","close":"79.65","value":"79.65","low":"79.65","high":"79.65","ts":"1772481600"},{"volume":"10","open":"79.3","close":"79.3","value":"79.3","low":"79.3","high":"79.3","ts":"1772510400"},{"volume":"40","open":"79.3","close":"79.25","value":"79.25","low":"79.25","high":"79.3","ts":"1772514000"},{"volume":"1110","open":"79.35","close":"79.55","value":"79.55","low":"79.35","high":"79.55","ts":"1772517600"},{"volume":"450","open":"79.3","close":"79.3","value":"79.3","low":"79.3","high":"79.3","ts":"1772521200"},{"volume":"40","open":"79.6","close":"79.6","value":"79.6","low":"79.6","high":"79.6","ts":"1772524800"},{"volume":"10","open":"79.45","close":"79.45","value":"79.45","low":"79.45","high":"79.45","ts":"1772528400"},{"volume":"90","open":"79.2","close":"79.2","value":"79.2","low":"79.2","high":"79.2","ts":"1772532000"},{"volume":"20","open":"79.45","close":"79.45","value":"79.45","low":"79.45","high":"79.45","ts":"1772535600"},{"volume":"20","open":"79.55","close":"79.55","value":"79.55","low":"79.55","high":"79.55","ts":"1772539200"},{"volume":"10","open":"79.5","close":"79.5","value":"79.5","low":"79.5","high":"79.5","ts":"1772542800"},{"volume":"10","open":"79.5","close":"79.5","value":"79.5","low":"79.5","high":"79.5","ts":"1772546400"},{"volume":"300","open":"79.45","close":"79.45","value":"79.45","low":"79.45","high":"79.45","ts":"1772550000"},{"volume":"20","open":"79.25","close":"79.25","value":"79.25","low":"79.25","high":"79.25","ts":"1772553600"},{"volume":"10","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1772557200"},{"volume":"10","open":"79.35","close":"79.35","value":"79.35","low":"79.35","high":"79.35","ts":"1772560800"},{"volume":"10","open":"79.35","close":"79.35","value":"79.35","low":"79.35","high":"79.35","ts":"1772564400"},{"volume":"20","open":"79.35","close":"79.35","value":"79.35","low":"79.35","high":"79.35","ts":"1772568000"},{"volume":"10","open":"79.15","close":"79.15","value":"79.15","low":"79.15","high":"79.15","ts":"1772596800"},{"volume":"500","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1772600400"},{"volume":"2340","open":"80.5","close":"79.9","value":"79.9","low":"79.9","high":"80.5","ts":"1772604000"},{"volume":"20","open":"80.05","close":"80.05","value":"80.05","low":"80.05","high":"80.05","ts":"1772607600"},{"volume":"10","open":"79.9","close":"79.9","value":"79.9","low":"79.9","high":"79.9","ts":"1772611200"},{"volume":"10","open":"79.9","close":"79.9","value":"79.9","low":"79.9","high":"79.9","ts":"1772614800"},{"volume":"80","open":"79.95","close":"79.9","value":"79.9","low":"79.9","high":"79.95","ts":"1772618400"},{"volume":"10","open":"79.8","close":"79.8","value":"79.8","low":"79.8","high":"79.8","ts":"1772622000"},{"volume":"170","open":"80","close":"80","value":"80","low":"79.9","high":"80","ts":"1772625600"},{"volume":"390","open":"80","close":"79.9","value":"79.9","low":"79.9","high":"80.05","ts":"1772629200"},{"volume":"380","open":"79.9","close":"79.8","value":"79.8","low":"79.7","high":"79.95","ts":"1772632800"},{"volume":"930","open":"79.8","close":"79.7","value":"79.7","low":"79.7","high":"79.85","ts":"1772636400"},{"volume":"30","open":"79.8","close":"79.8","value":"79.8","low":"79.8","high":"79.8","ts":"1772640000"},{"volume":"20","open":"79.65","close":"79.65","value":"79.65","low":"79.65","high":"79.65","ts":"1772643600"},{"volume":"10","open":"79.6","close":"79.6","value":"79.6","low":"79.6","high":"79.6","ts":"1772647200"},{"volume":"10","open":"79.6","close":"79.6","value":"79.6","low":"79.6","high":"79.6","ts":"1772650800"},{"volume":"150","open":"79.6","close":"79.65","value":"79.65","low":"79.6","high":"79.65","ts":"1772654400"},{"volume":"50","open":"80.2","close":"80.2","value":"80.2","low":"80.2","high":"80.2","ts":"1772679600"},{"volume":"70","open":"79.95","close":"79.95","value":"79.95","low":"79.95","high":"79.95","ts":"1772683200"},{"volume":"20","open":"79.85","close":"79.85","value":"79.85","low":"79.85","high":"79.85","ts":"1772686800"},{"volume":"10","open":"79.95","close":"79.95","value":"79.95","low":"79.95","high":"79.95","ts":"1772690400"},{"volume":"10","open":"79.75","close":"79.75","value":"79.75","low":"79.75","high":"79.75","ts":"1772694000"},{"volume":"20","open":"79.95","close":"79.95","value":"79.95","low":"79.95","high":"79.95","ts":"1772697600"},{"volume":"20","open":"79.95","close":"79.95","value":"79.95","low":"79.95","high":"79.95","ts":"1772701200"},{"volume":"100","open":"79.75","close":"79.75","value":"79.75","low":"79.75","high":"79.75","ts":"1772704800"},{"volume":"10","open":"79.55","close":"79.55","value":"79.55","low":"79.55","high":"79.55","ts":"1772708400"},{"volume":"20","open":"79.7","close":"79.7","value":"79.7","low":"79.7","high":"79.7","ts":"1772712000"},{"volume":"220","open":"79.7","close":"79.55","value":"79.55","low":"79.55","high":"79.7","ts":"1772715600"},{"volume":"940","open":"79.35","close":"79.25","value":"79.25","low":"79.25","high":"79.35","ts":"1772719200"},{"volume":"230","open":"79.2","close":"79.25","value":"79.25","low":"79.2","high":"79.25","ts":"1772722800"},{"volume":"10","open":"78.75","close":"78.75","value":"78.75","low":"78.75","high":"78.75","ts":"1772726400"},{"volume":"50","open":"78.9","close":"78.9","value":"78.9","low":"78.9","high":"78.9","ts":"1772730000"},{"volume":"10","open":"79.1","close":"79.1","value":"79.1","low":"79.1","high":"79.1","ts":"1772733600"},{"volume":"50","open":"79.4","close":"79.4","value":"79.4","low":"79.4","high":"79.4","ts":"1772737200"},{"volume":"80","open":"79.05","close":"79.05","value":"79.05","low":"79.05","high":"79.05","ts":"1772740800"},{"volume":"10","open":"79.25","close":"79.25","value":"79.25","low":"79.25","high":"79.25","ts":"1772769600"},{"volume":"130","open":"79.25","close":"79.25","value":"79.25","low":"79.25","high":"79.25","ts":"1772773200"},{"volume":"470","open":"79","close":"78.85","value":"78.85","low":"78.85","high":"79","ts":"1772776800"},{"volume":"160","open":"79","close":"79","value":"79","low":"79","high":"79","ts":"1772780400"},{"volume":"100","open":"79","close":"79","value":"79","low":"79","high":"79","ts":"1772784000"},{"volume":"4550","open":"79","close":"79.45","value":"79.45","low":"79","high":"79.45","ts":"1772787600"},{"volume":"780","open":"79.5","close":"79.4","value":"79.4","low":"79.15","high":"79.5","ts":"1772791200"},{"volume":"2200","open":"79.4","close":"79.45","value":"79.45","low":"79.35","high":"79.45","ts":"1772794800"},{"volume":"10930","open":"79.5","close":"79.95","value":"79.95","low":"79.45","high":"80","ts":"1772798400"},{"volume":"4470","open":"79.95","close":"79.4","value":"79.4","low":"79.2","high":"79.95","ts":"1772802000"},{"volume":"2070","open":"79.4","close":"79.25","value":"79.25","low":"79.1","high":"79.4","ts":"1772805600"},{"volume":"670","open":"79.25","close":"79.1","value":"79.1","low":"79.1","high":"79.25","ts":"1772809200"},{"volume":"1010","open":"79.25","close":"79.4","value":"79.4","low":"79.1","high":"79.4","ts":"1772812800"},{"volume":"610","open":"79.2","close":"79.4","value":"79.4","low":"79.15","high":"79.4","ts":"1772816400"},{"volume":"390","open":"79.4","close":"79.4","value":"79.4","low":"79.1","high":"79.4","ts":"1772820000"},{"volume":"1170","open":"79.4","close":"79.7","value":"79.7","low":"79.1","high":"79.7","ts":"1772823600"},{"volume":"490","open":"79.4","close":"79.7","value":"79.7","low":"79.4","high":"79.75","ts":"1772827200"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"36840","open":"80.5","close":"80.45","value":"80.45","low":"79.7","high":"80.5","ts":"1770066000"},{"volume":"24760","open":"80.6","close":"80.1","value":"80.1","low":"79.55","high":"80.85","ts":"1770152400"},{"volume":"136730","open":"79.8","close":"81.5","value":"81.5","low":"78.6","high":"82.7","ts":"1770238800"},{"volume":"64320","open":"81.5","close":"80.35","value":"80.35","low":"79.9","high":"82.4","ts":"1770325200"},{"volume":"1170","open":"80.75","close":"80.3","value":"80.3","low":"80.15","high":"80.8","ts":"1770411600"},{"volume":"1140","open":"80.15","close":"80.45","value":"80.45","low":"80.15","high":"80.6","ts":"1770498000"},{"volume":"20440","open":"80.3","close":"79.3","value":"79.3","low":"79.05","high":"80.35","ts":"1770584400"},{"volume":"55440","open":"79.85","close":"79.2","value":"79.2","low":"78.9","high":"81.1","ts":"1770670800"},{"volume":"17130","open":"79.4","close":"79.3","value":"79.3","low":"79.05","high":"79.75","ts":"1770757200"},{"volume":"13130","open":"79.5","close":"79.8","value":"79.8","low":"79.35","high":"80.2","ts":"1770843600"},{"volume":"26270","open":"79.65","close":"80.7","value":"80.7","low":"79.45","high":"81.05","ts":"1770930000"},{"volume":"15100","open":"80.7","close":"80.55","value":"80.55","low":"80.25","high":"80.95","ts":"1771189200"},{"volume":"10470","open":"80.45","close":"80.2","value":"80.2","low":"79.95","high":"80.95","ts":"1771275600"},{"volume":"29630","open":"80.45","close":"80.05","value":"80.05","low":"79.45","high":"80.65","ts":"1771362000"},{"volume":"31850","open":"80.25","close":"80.5","value":"80.5","low":"79.9","high":"81","ts":"1771448400"},{"volume":"19000","open":"80.7","close":"80.3","value":"80.3","low":"79.9","high":"80.9","ts":"1771534800"},{"volume":"7790","open":"80.3","close":"80.4","value":"80.4","low":"80.2","high":"80.7","ts":"1771621200"},{"volume":"3180","open":"80.35","close":"80.4","value":"80.4","low":"80.3","high":"80.75","ts":"1771707600"},{"volume":"8710","open":"80.4","close":"80.95","value":"80.95","low":"80.4","high":"81.15","ts":"1771794000"},{"volume":"33320","open":"80.45","close":"80.2","value":"80.2","low":"79.75","high":"81.6","ts":"1771880400"},{"volume":"20060","open":"80.2","close":"80.3","value":"80.3","low":"79.95","high":"80.65","ts":"1771966800"},{"volume":"13190","open":"80.1","close":"80.1","value":"80.1","low":"79.85","high":"80.75","ts":"1772053200"},{"volume":"19730","open":"80.05","close":"79.8","value":"79.8","low":"79.75","high":"80.25","ts":"1772139600"},{"volume":"11640","open":"79.95","close":"79.75","value":"79.75","low":"79.45","high":"80.25","ts":"1772226000"},{"volume":"14080","open":"80.3","close":"79.95","value":"79.95","low":"79.75","high":"80.6","ts":"1772312400"},{"volume":"39250","open":"79.9","close":"79.65","value":"79.65","low":"79","high":"80.2","ts":"1772398800"},{"volume":"21620","open":"80","close":"79.35","value":"79.35","low":"79.05","high":"80","ts":"1772485200"},{"volume":"49560","open":"79.4","close":"79.65","value":"79.65","low":"79.1","high":"80.65","ts":"1772571600"},{"volume":"32510","open":"80.2","close":"79.05","value":"79.05","low":"78.1","high":"80.2","ts":"1772658000"},{"volume":"38280","open":"78.95","close":"79.7","value":"79.7","low":"78.85","high":"80","ts":"1772744400"}]},{"range":"year","tabText":"Год","data":[{"volume":"24850","open":"98.6","close":"97.8","value":"97.8","low":"97.2","high":"98.6","ts":"1741208400"},{"volume":"45970","open":"97.8","close":"96.45","value":"96.45","low":"96","high":"98.95","ts":"1741294800"},{"volume":"61790","open":"96.5","close":"97.25","value":"97.25","low":"96.5","high":"100","ts":"1741554000"},{"volume":"23340","open":"98.15","close":"97.65","value":"97.65","low":"97.25","high":"98.85","ts":"1741640400"},{"volume":"18560","open":"97.5","close":"96.65","value":"96.65","low":"96.25","high":"97.5","ts":"1741726800"},{"volume":"40080","open":"96.1","close":"95.55","value":"95.55","low":"94.3","high":"96.5","ts":"1741813200"},{"volume":"26160","open":"95.55","close":"96.05","value":"96.05","low":"95.4","high":"97.1","ts":"1741899600"},{"volume":"61820","open":"97.35","close":"97.1","value":"97.1","low":"96","high":"98.45","ts":"1742158800"},{"volume":"54520","open":"97.3","close":"97.45","value":"97.45","low":"96.4","high":"97.95","ts":"1742245200"},{"volume":"34810","open":"97.75","close":"96.85","value":"96.85","low":"95.25","high":"97.8","ts":"1742331600"},{"volume":"51340","open":"96.85","close":"96.05","value":"96.05","low":"94.3","high":"97.6","ts":"1742418000"},{"volume":"85520","open":"96.45","close":"95.4","value":"95.4","low":"95.05","high":"96.85","ts":"1742504400"},{"volume":"84960","open":"96.05","close":"96.65","value":"96.65","low":"95.05","high":"99.2","ts":"1742763600"},{"volume":"53330","open":"97.85","close":"96.25","value":"96.25","low":"96","high":"97.9","ts":"1742850000"},{"volume":"263760","open":"96.6","close":"99.2","value":"99.2","low":"96.6","high":"101.05","ts":"1742936400"},{"volume":"65340","open":"98","close":"95.7","value":"95.7","low":"95.55","high":"98","ts":"1743022800"},{"volume":"100240","open":"95.5","close":"95.85","value":"95.85","low":"94.1","high":"96.65","ts":"1743109200"},{"volume":"93240","open":"94.75","close":"95.05","value":"95.05","low":"94.75","high":"97.85","ts":"1743368400"},{"volume":"81870","open":"95.5","close":"96.3","value":"96.3","low":"93.55","high":"97","ts":"1743454800"},{"volume":"22820","open":"95.05","close":"94.3","value":"94.3","low":"94","high":"96","ts":"1743541200"},{"volume":"132080","open":"94.3","close":"93.85","value":"93.85","low":"92","high":"95.2","ts":"1743627600"},{"volume":"55640","open":"93.5","close":"91.95","value":"91.95","low":"91.65","high":"95.1","ts":"1743714000"},{"volume":"79790","open":"91.35","close":"90.25","value":"90.25","low":"88.2","high":"91.35","ts":"1743973200"},{"volume":"60000","open":"90.1","close":"93.65","value":"93.65","low":"88.7","high":"93.8","ts":"1744059600"},{"volume":"78650","open":"91.1","close":"90.75","value":"90.75","low":"88.2","high":"93.55","ts":"1744146000"},{"volume":"43290","open":"91.65","close":"92.4","value":"92.4","low":"91.15","high":"95.6","ts":"1744232400"},{"volume":"27830","open":"93","close":"93","value":"93","low":"92.15","high":"94.65","ts":"1744318800"},{"volume":"23390","open":"92.4","close":"91.3","value":"91.3","low":"91.05","high":"94.1","ts":"1744578000"},{"volume":"25020","open":"91","close":"90.1","value":"90.1","low":"89.6","high":"91.4","ts":"1744664400"},{"volume":"35240","open":"90.3","close":"92.65","value":"92.65","low":"89.75","high":"92.95","ts":"1744750800"},{"volume":"41280","open":"92.9","close":"91.75","value":"91.75","low":"91.2","high":"93.45","ts":"1744837200"},{"volume":"17740","open":"91.1","close":"91.9","value":"91.9","low":"91.05","high":"93.35","ts":"1744923600"},{"volume":"27190","open":"91.6","close":"92.3","value":"92.3","low":"91.6","high":"92.9","ts":"1745182800"},{"volume":"59610","open":"92.7","close":"92.95","value":"92.95","low":"92.4","high":"94.35","ts":"1745269200"},{"volume":"29020","open":"92.3","close":"91.75","value":"91.75","low":"91.15","high":"93.85","ts":"1745355600"},{"volume":"16910","open":"91.75","close":"91","value":"91","low":"91","high":"92.65","ts":"1745442000"},{"volume":"38540","open":"91.95","close":"93.2","value":"93.2","low":"91","high":"93.25","ts":"1745528400"},{"volume":"42920","open":"92.3","close":"91.75","value":"91.75","low":"91.35","high":"92.55","ts":"1745787600"},{"volume":"49600","open":"91.75","close":"89.65","value":"89.65","low":"89.05","high":"91.75","ts":"1745874000"},{"volume":"36360","open":"89.55","close":"89.3","value":"89.3","low":"88.05","high":"89.55","ts":"1745960400"},{"volume":"21890","open":"89.3","close":"88.25","value":"88.25","low":"87.6","high":"89.3","ts":"1746133200"},{"volume":"26830","open":"88.3","close":"86.45","value":"86.45","low":"86.45","high":"88.3","ts":"1746392400"},{"volume":"16420","open":"86.5","close":"88.5","value":"88.5","low":"86.5","high":"88.55","ts":"1746478800"},{"volume":"18780","open":"88","close":"88.7","value":"88.7","low":"87.5","high":"90","ts":"1746565200"},{"volume":"6200","open":"88.85","close":"89.95","value":"89.95","low":"88.85","high":"90.3","ts":"1746651600"},{"volume":"38890","open":"90.2","close":"89.9","value":"89.9","low":"89.65","high":"92.45","ts":"1746997200"},{"volume":"13780","open":"89.95","close":"88.9","value":"88.9","low":"88.6","high":"90.2","ts":"1747083600"},{"volume":"175370","open":"89.55","close":"88.6","value":"88.6","low":"84.95","high":"89.55","ts":"1747170000"},{"volume":"26600","open":"88","close":"86.9","value":"86.9","low":"86.2","high":"88.2","ts":"1747256400"},{"volume":"22520","open":"88","close":"86.75","value":"86.75","low":"86","high":"88","ts":"1747342800"},{"volume":"48870","open":"87.8","close":"86.25","value":"86.25","low":"86.05","high":"88","ts":"1747602000"},{"volume":"49900","open":"86.5","close":"86","value":"86","low":"85.55","high":"86.6","ts":"1747688400"},{"volume":"30940","open":"85.15","close":"85","value":"85","low":"85","high":"86","ts":"1747774800"},{"volume":"169110","open":"84.95","close":"85.25","value":"85.25","low":"83.2","high":"85.3","ts":"1747861200"},{"volume":"41780","open":"84.65","close":"84.05","value":"84.05","low":"84.05","high":"85.9","ts":"1747947600"},{"volume":"45250","open":"82.95","close":"81.5","value":"81.5","low":"81.35","high":"83.5","ts":"1748206800"},{"volume":"31320","open":"81.55","close":"82.55","value":"82.55","low":"81.55","high":"83.05","ts":"1748293200"},{"volume":"30700","open":"83","close":"85.05","value":"85.05","low":"83","high":"85.9","ts":"1748379600"},{"volume":"42830","open":"85.1","close":"85.05","value":"85.05","low":"84.95","high":"86.35","ts":"1748466000"},{"volume":"19610","open":"85.1","close":"85.65","value":"85.65","low":"84.45","high":"85.8","ts":"1748552400"},{"volume":"28530","open":"85.8","close":"85.4","value":"85.4","low":"84.05","high":"85.8","ts":"1748811600"},{"volume":"40890","open":"85.4","close":"86.05","value":"86.05","low":"84.8","high":"87.9","ts":"1748898000"},{"volume":"23750","open":"86.35","close":"85.9","value":"85.9","low":"85.6","high":"88.35","ts":"1748984400"},{"volume":"40220","open":"86.55","close":"86","value":"86","low":"85.05","high":"87.7","ts":"1749070800"},{"volume":"13750","open":"85.4","close":"85.3","value":"85.3","low":"85.25","high":"86.5","ts":"1749157200"},{"volume":"71810","open":"85","close":"82.55","value":"82.55","low":"82.1","high":"85","ts":"1749416400"},{"volume":"79940","open":"82.8","close":"80.75","value":"80.75","low":"79.25","high":"83.25","ts":"1749502800"},{"volume":"22510","open":"81","close":"80.65","value":"80.65","low":"79.95","high":"81.65","ts":"1749589200"},{"volume":"14070","open":"81.7","close":"81.15","value":"81.15","low":"80.4","high":"81.7","ts":"1749762000"},{"volume":"22300","open":"81.4","close":"80.4","value":"80.4","low":"80","high":"81.4","ts":"1750021200"},{"volume":"14340","open":"80.05","close":"81.4","value":"81.4","low":"79.95","high":"81.75","ts":"1750107600"},{"volume":"46840","open":"81.5","close":"81.65","value":"81.65","low":"80.95","high":"83","ts":"1750194000"},{"volume":"29890","open":"81.3","close":"82.15","value":"82.15","low":"81.1","high":"82.45","ts":"1750280400"},{"volume":"22980","open":"82.3","close":"82.55","value":"82.55","low":"81.1","high":"82.7","ts":"1750366800"},{"volume":"38200","open":"82.6","close":"84","value":"84","low":"81.75","high":"84.5","ts":"1750626000"},{"volume":"19990","open":"84","close":"83.1","value":"83.1","low":"81.9","high":"84","ts":"1750712400"},{"volume":"14910","open":"83.8","close":"83.45","value":"83.45","low":"83.15","high":"84.4","ts":"1750798800"},{"volume":"20500","open":"84.05","close":"84.4","value":"84.4","low":"84.05","high":"86","ts":"1750885200"},{"volume":"20230","open":"84.2","close":"83.5","value":"83.5","low":"83.1","high":"84.75","ts":"1750971600"},{"volume":"86020","open":"84.55","close":"85.35","value":"85.35","low":"83.2","high":"86.1","ts":"1751230800"},{"volume":"72750","open":"82.8","close":"84","value":"84","low":"82.25","high":"84.6","ts":"1751317200"},{"volume":"27410","open":"83.8","close":"83","value":"83","low":"81.85","high":"83.8","ts":"1751403600"},{"volume":"29840","open":"82.8","close":"83.5","value":"83.5","low":"82.6","high":"83.95","ts":"1751490000"},{"volume":"34610","open":"83.55","close":"82.35","value":"82.35","low":"80.8","high":"83.75","ts":"1751576400"},{"volume":"1130","open":"82.3","close":"82.5","value":"82.5","low":"82.2","high":"82.95","ts":"1751662800"},{"volume":"7970","open":"82.2","close":"81.7","value":"81.7","low":"80.8","high":"83.5","ts":"1751749200"},{"volume":"13240","open":"81.75","close":"81.65","value":"81.65","low":"81","high":"82.2","ts":"1751835600"},{"volume":"28840","open":"81.8","close":"80.95","value":"80.95","low":"80.5","high":"81.8","ts":"1751922000"},{"volume":"45960","open":"81.55","close":"79.7","value":"79.7","low":"78.6","high":"81.55","ts":"1752008400"},{"volume":"16960","open":"79.75","close":"80.5","value":"80.5","low":"78.6","high":"80.55","ts":"1752094800"},{"volume":"43540","open":"80.4","close":"78.7","value":"78.7","low":"78.15","high":"80.9","ts":"1752181200"},{"volume":"1350","open":"79","close":"80.35","value":"80.35","low":"78.95","high":"80.35","ts":"1752267600"},{"volume":"4870","open":"80.35","close":"80.25","value":"80.25","low":"79.35","high":"81","ts":"1752354000"},{"volume":"32940","open":"79.5","close":"82","value":"82","low":"79.35","high":"84.95","ts":"1752440400"},{"volume":"22180","open":"82.25","close":"81.95","value":"81.95","low":"81.45","high":"83.05","ts":"1752526800"},{"volume":"23270","open":"82.5","close":"82.55","value":"82.55","low":"81.6","high":"83.9","ts":"1752613200"},{"volume":"28430","open":"82.55","close":"83.85","value":"83.85","low":"82.1","high":"85.5","ts":"1752699600"},{"volume":"26710","open":"83.8","close":"85.55","value":"85.55","low":"83.3","high":"85.75","ts":"1752786000"},{"volume":"13240","open":"85.55","close":"85","value":"85","low":"84","high":"85.6","ts":"1752872400"},{"volume":"3530","open":"85","close":"85.45","value":"85.45","low":"85","high":"85.5","ts":"1752958800"},{"volume":"41190","open":"85.3","close":"84.8","value":"84.8","low":"83.85","high":"85.85","ts":"1753045200"},{"volume":"13990","open":"84.8","close":"84.8","value":"84.8","low":"83.8","high":"85.15","ts":"1753131600"},{"volume":"12910","open":"85.05","close":"84.25","value":"84.25","low":"84","high":"85.3","ts":"1753218000"},{"volume":"7780","open":"84.55","close":"83.65","value":"83.65","low":"83.4","high":"84.55","ts":"1753304400"},{"volume":"20120","open":"84.25","close":"83.85","value":"83.85","low":"83.4","high":"84.5","ts":"1753390800"},{"volume":"1490","open":"83.8","close":"83.8","value":"83.8","low":"83.55","high":"84","ts":"1753477200"},{"volume":"1250","open":"83.75","close":"83.6","value":"83.6","low":"83.55","high":"84","ts":"1753563600"},{"volume":"40940","open":"83.55","close":"82.55","value":"82.55","low":"82.5","high":"83.6","ts":"1753650000"},{"volume":"17630","open":"83","close":"83.4","value":"83.4","low":"82.3","high":"83.95","ts":"1753736400"},{"volume":"9730","open":"84","close":"82.9","value":"82.9","low":"82.8","high":"84","ts":"1753822800"},{"volume":"10270","open":"83.25","close":"83.25","value":"83.25","low":"82.55","high":"84","ts":"1753909200"},{"volume":"14910","open":"83.3","close":"83.3","value":"83.3","low":"82.65","high":"84.05","ts":"1753995600"},{"volume":"33690","open":"83.05","close":"84.7","value":"84.7","low":"82.6","high":"84.7","ts":"1754254800"},{"volume":"20590","open":"84.75","close":"84.65","value":"84.65","low":"83.95","high":"85.25","ts":"1754341200"},{"volume":"40770","open":"84.65","close":"84.05","value":"84.05","low":"83.55","high":"85.5","ts":"1754427600"},{"volume":"62110","open":"84.25","close":"84.85","value":"84.85","low":"83.8","high":"86.95","ts":"1754514000"},{"volume":"26920","open":"85.1","close":"86.05","value":"86.05","low":"83.3","high":"86.25","ts":"1754600400"},{"volume":"59330","open":"86.8","close":"88.5","value":"88.5","low":"86.05","high":"89.25","ts":"1754859600"},{"volume":"35950","open":"88.05","close":"87.65","value":"87.65","low":"86.7","high":"88.5","ts":"1754946000"},{"volume":"52780","open":"87.8","close":"87.75","value":"87.75","low":"84.85","high":"89","ts":"1755032400"},{"volume":"60180","open":"88.05","close":"88.05","value":"88.05","low":"86.85","high":"90.05","ts":"1755118800"},{"volume":"86260","open":"88.25","close":"89.55","value":"89.55","low":"88.15","high":"91.6","ts":"1755205200"},{"volume":"15310","open":"87.95","close":"88.6","value":"88.6","low":"87.15","high":"89.05","ts":"1755291600"},{"volume":"4080","open":"88.55","close":"88","value":"88","low":"87.55","high":"88.8","ts":"1755378000"},{"volume":"74080","open":"88.3","close":"89.55","value":"89.55","low":"87.8","high":"91","ts":"1755464400"},{"volume":"77270","open":"89.55","close":"90.9","value":"90.9","low":"89.5","high":"91.6","ts":"1755550800"},{"volume":"67320","open":"91.05","close":"90.15","value":"90.15","low":"89","high":"91.25","ts":"1755637200"},{"volume":"83110","open":"90.15","close":"89","value":"89","low":"88","high":"92.2","ts":"1755723600"},{"volume":"37120","open":"88.85","close":"88.55","value":"88.55","low":"88","high":"90.65","ts":"1755810000"},{"volume":"2620","open":"88.75","close":"89.05","value":"89.05","low":"88.55","high":"89.45","ts":"1755896400"},{"volume":"6480","open":"89.25","close":"87.85","value":"87.85","low":"87.5","high":"89.25","ts":"1755982800"},{"volume":"88650","open":"88","close":"86.05","value":"86.05","low":"84.95","high":"88","ts":"1756069200"},{"volume":"48670","open":"86.3","close":"88","value":"88","low":"86.25","high":"88.3","ts":"1756155600"},{"volume":"38580","open":"88","close":"88.7","value":"88.7","low":"88","high":"89.8","ts":"1756242000"},{"volume":"143540","open":"89","close":"89","value":"89","low":"88.6","high":"94.95","ts":"1756328400"},{"volume":"33520","open":"89.35","close":"89.6","value":"89.6","low":"88.3","high":"90.6","ts":"1756414800"},{"volume":"7350","open":"89.1","close":"88.55","value":"88.55","low":"88.25","high":"89.55","ts":"1756501200"},{"volume":"2060","open":"88.55","close":"88.6","value":"88.6","low":"88.15","high":"88.65","ts":"1756587600"},{"volume":"22640","open":"88.3","close":"88.2","value":"88.2","low":"88.1","high":"89.1","ts":"1756674000"},{"volume":"38890","open":"88.2","close":"87.2","value":"87.2","low":"86.9","high":"88.8","ts":"1756760400"},{"volume":"35660","open":"87","close":"86.8","value":"86.8","low":"86.5","high":"87.85","ts":"1756846800"},{"volume":"23090","open":"86.95","close":"87.35","value":"87.35","low":"86.75","high":"87.8","ts":"1756933200"},{"volume":"21910","open":"87.3","close":"88.35","value":"88.35","low":"87.25","high":"88.6","ts":"1757019600"},{"volume":"4580","open":"88.55","close":"87.95","value":"87.95","low":"87.85","high":"88.65","ts":"1757106000"},{"volume":"3110","open":"88.3","close":"88.85","value":"88.85","low":"87.85","high":"89","ts":"1757192400"},{"volume":"14960","open":"88.7","close":"88.25","value":"88.25","low":"88.25","high":"89","ts":"1757278800"},{"volume":"46440","open":"88.75","close":"87.45","value":"87.45","low":"87.35","high":"89","ts":"1757365200"},{"volume":"34970","open":"87.8","close":"86.55","value":"86.55","low":"86.5","high":"87.95","ts":"1757451600"},{"volume":"17330","open":"86.9","close":"86.65","value":"86.65","low":"86.2","high":"86.9","ts":"1757538000"},{"volume":"62180","open":"86.85","close":"85.55","value":"85.55","low":"85.1","high":"88.9","ts":"1757624400"},{"volume":"920","open":"85.95","close":"85.5","value":"85.5","low":"85.5","high":"86.15","ts":"1757710800"},{"volume":"3430","open":"86.5","close":"86.4","value":"86.4","low":"85.55","high":"86.85","ts":"1757797200"},{"volume":"31230","open":"86.2","close":"85.1","value":"85.1","low":"85","high":"86.85","ts":"1757883600"},{"volume":"25630","open":"85.8","close":"85.1","value":"85.1","low":"85","high":"86.5","ts":"1757970000"},{"volume":"50160","open":"85.55","close":"85.1","value":"85.1","low":"84","high":"85.65","ts":"1758056400"},{"volume":"22280","open":"85.5","close":"85.2","value":"85.2","low":"84.75","high":"86.95","ts":"1758142800"},{"volume":"24490","open":"84.75","close":"83.85","value":"83.85","low":"83.1","high":"85.7","ts":"1758229200"},{"volume":"32930","open":"83.85","close":"83.05","value":"83.05","low":"82.25","high":"83.85","ts":"1758488400"},{"volume":"24420","open":"83.65","close":"82.45","value":"82.45","low":"81.55","high":"83.9","ts":"1758574800"},{"volume":"68410","open":"82.45","close":"83.2","value":"83.2","low":"81.45","high":"83.7","ts":"1758661200"},{"volume":"133590","open":"83.6","close":"84.45","value":"84.45","low":"82.55","high":"91","ts":"1758747600"},{"volume":"24690","open":"83.65","close":"85.45","value":"85.45","low":"83.5","high":"85.95","ts":"1758834000"},{"volume":"1440","open":"85.8","close":"85.35","value":"85.35","low":"85.35","high":"86","ts":"1758920400"},{"volume":"7760","open":"85.6","close":"85.4","value":"85.4","low":"84.65","high":"85.95","ts":"1759006800"},{"volume":"46270","open":"85.3","close":"84.65","value":"84.65","low":"83.8","high":"86.4","ts":"1759093200"},{"volume":"80040","open":"85.35","close":"83.15","value":"83.15","low":"82.45","high":"85.65","ts":"1759179600"},{"volume":"109800","open":"83.3","close":"80.75","value":"80.75","low":"80","high":"85.65","ts":"1759266000"},{"volume":"145870","open":"80.75","close":"78.65","value":"78.65","low":"78.2","high":"81","ts":"1759352400"},{"volume":"130910","open":"78.85","close":"77.4","value":"77.4","low":"77","high":"79.65","ts":"1759438800"},{"volume":"63450","open":"77.5","close":"77.2","value":"77.2","low":"76.25","high":"78.6","ts":"1759525200"},{"volume":"7380","open":"76.75","close":"77.8","value":"77.8","low":"76","high":"78.3","ts":"1759611600"},{"volume":"42350","open":"77.85","close":"79.1","value":"79.1","low":"77.85","high":"79.75","ts":"1759698000"},{"volume":"30830","open":"79.8","close":"79.95","value":"79.95","low":"79.2","high":"80.7","ts":"1759784400"},{"volume":"29070","open":"80.1","close":"78.6","value":"78.6","low":"78","high":"80.75","ts":"1759870800"},{"volume":"21720","open":"78.6","close":"79.6","value":"79.6","low":"78","high":"80.8","ts":"1759957200"},{"volume":"13120","open":"80.8","close":"79","value":"79","low":"78.55","high":"81.9","ts":"1760043600"},{"volume":"3410","open":"79.2","close":"79.65","value":"79.65","low":"78.8","high":"80.5","ts":"1760130000"},{"volume":"1510","open":"79.7","close":"79.3","value":"79.3","low":"78.9","high":"79.9","ts":"1760216400"},{"volume":"35750","open":"79.6","close":"78.55","value":"78.55","low":"78","high":"79.85","ts":"1760302800"},{"volume":"16680","open":"79.15","close":"78.1","value":"78.1","low":"78","high":"79.2","ts":"1760389200"},{"volume":"10630","open":"78.7","close":"78.35","value":"78.35","low":"78.05","high":"79.35","ts":"1760475600"},{"volume":"38740","open":"78.9","close":"81.1","value":"81.1","low":"78.9","high":"81.75","ts":"1760562000"},{"volume":"17260","open":"81.75","close":"80.9","value":"80.9","low":"80.15","high":"81.85","ts":"1760648400"},{"volume":"12480","open":"81.9","close":"82.6","value":"82.6","low":"81.1","high":"82.9","ts":"1760734800"},{"volume":"11630","open":"82.4","close":"82","value":"82","low":"81.7","high":"83","ts":"1760821200"},{"volume":"16710","open":"81.6","close":"81.45","value":"81.45","low":"81","high":"83.5","ts":"1760907600"},{"volume":"13980","open":"81.05","close":"79.6","value":"79.6","low":"79.2","high":"81.7","ts":"1760994000"},{"volume":"12840","open":"79.9","close":"80","value":"80","low":"79.5","high":"81.15","ts":"1761080400"},{"volume":"33660","open":"79.2","close":"78.4","value":"78.4","low":"78","high":"80","ts":"1761166800"},{"volume":"17480","open":"78.7","close":"78","value":"78","low":"78","high":"79.25","ts":"1761253200"},{"volume":"41301","open":"77.5","close":"77.9","value":"77.9","low":"76.85","high":"78.65","ts":"1761512400"},{"volume":"15280","open":"78.2","close":"78.8","value":"78.8","low":"77.45","high":"79.45","ts":"1761598800"},{"volume":"7740","open":"78.75","close":"79.4","value":"79.4","low":"78.75","high":"79.75","ts":"1761685200"},{"volume":"6720","open":"79.15","close":"80.1","value":"80.1","low":"79.15","high":"80.9","ts":"1761771600"},{"volume":"21030","open":"80.2","close":"79.55","value":"79.55","low":"78.6","high":"80.45","ts":"1761858000"},{"volume":"7050","open":"79.25","close":"79.95","value":"79.95","low":"79.05","high":"80","ts":"1761944400"},{"volume":"4980","open":"80","close":"80.65","value":"80.65","low":"79.1","high":"80.85","ts":"1762117200"},{"volume":"7250","open":"80.3","close":"79.95","value":"79.95","low":"79.5","high":"80.7","ts":"1762290000"},{"volume":"7000","open":"80.55","close":"79.7","value":"79.7","low":"79.55","high":"80.6","ts":"1762376400"},{"volume":"2690","open":"80.35","close":"80.6","value":"80.6","low":"80.15","high":"80.75","ts":"1762462800"},{"volume":"1340","open":"80.95","close":"80.45","value":"80.45","low":"80.25","high":"80.95","ts":"1762549200"},{"volume":"470","open":"80.6","close":"80.9","value":"80.9","low":"80.3","high":"80.9","ts":"1762635600"},{"volume":"18390","open":"81","close":"80.35","value":"80.35","low":"80.3","high":"81.95","ts":"1762722000"},{"volume":"7320","open":"80.3","close":"80.25","value":"80.25","low":"80.05","high":"80.65","ts":"1762808400"},{"volume":"9010","open":"80.6","close":"79.85","value":"79.85","low":"78.9","high":"80.65","ts":"1762894800"},{"volume":"5310","open":"80.2","close":"79.5","value":"79.5","low":"79.5","high":"80.2","ts":"1762981200"},{"volume":"5890","open":"79.9","close":"79.6","value":"79.6","low":"79.1","high":"79.9","ts":"1763067600"},{"volume":"560","open":"79.6","close":"79.5","value":"79.5","low":"79.15","high":"79.6","ts":"1763154000"},{"volume":"2690","open":"79.75","close":"79.45","value":"79.45","low":"79.05","high":"79.8","ts":"1763240400"},{"volume":"23270","open":"79.4","close":"78.75","value":"78.75","low":"77.9","high":"79.75","ts":"1763326800"},{"volume":"15300","open":"78.6","close":"78.9","value":"78.9","low":"78.55","high":"79.6","ts":"1763413200"},{"volume":"13770","open":"79.55","close":"79.65","value":"79.65","low":"79.2","high":"80.4","ts":"1763499600"},{"volume":"8780","open":"80.45","close":"80.35","value":"80.35","low":"79.05","high":"80.6","ts":"1763586000"},{"volume":"9330","open":"80","close":"80.6","value":"80.6","low":"79.3","high":"80.65","ts":"1763672400"},{"volume":"21650","open":"80.65","close":"79.7","value":"79.7","low":"79.1","high":"81.3","ts":"1763931600"},{"volume":"18860","open":"79.4","close":"80.7","value":"80.7","low":"79.35","high":"81","ts":"1764018000"},{"volume":"5160","open":"80.75","close":"80.2","value":"80.2","low":"80","high":"80.75","ts":"1764104400"},{"volume":"8390","open":"80.05","close":"80.05","value":"80.05","low":"80","high":"80.5","ts":"1764190800"},{"volume":"16860","open":"80.25","close":"80.2","value":"80.2","low":"79.9","high":"80.7","ts":"1764277200"},{"volume":"340","open":"80.5","close":"80.35","value":"80.35","low":"80","high":"80.5","ts":"1764363600"},{"volume":"2130","open":"80.35","close":"80.45","value":"80.45","low":"80.2","high":"80.6","ts":"1764450000"},{"volume":"9840","open":"80","close":"80.05","value":"80.05","low":"79.85","high":"81","ts":"1764536400"},{"volume":"27160","open":"80.1","close":"80","value":"80","low":"80","high":"80.9","ts":"1764622800"},{"volume":"32340","open":"79.85","close":"79.85","value":"79.85","low":"79.55","high":"80.65","ts":"1764709200"},{"volume":"23900","open":"80.4","close":"79.7","value":"79.7","low":"79.35","high":"80.4","ts":"1764795600"},{"volume":"20480","open":"79.85","close":"80.45","value":"80.45","low":"79.85","high":"80.55","ts":"1764882000"},{"volume":"40590","open":"80.15","close":"80.3","value":"80.3","low":"79.8","high":"81","ts":"1765141200"},{"volume":"18070","open":"80.3","close":"80.75","value":"80.75","low":"79.8","high":"81.15","ts":"1765227600"},{"volume":"52340","open":"80.6","close":"82","value":"82","low":"80.55","high":"82.5","ts":"1765314000"},{"volume":"49000","open":"82","close":"81.9","value":"81.9","low":"81.25","high":"83.5","ts":"1765400400"},{"volume":"41080","open":"82","close":"81.15","value":"81.15","low":"80.85","high":"82.15","ts":"1765486800"},{"volume":"5950","open":"81.1","close":"81.2","value":"81.2","low":"80.9","high":"81.55","ts":"1765573200"},{"volume":"2560","open":"81","close":"81.2","value":"81.2","low":"80.55","high":"81.2","ts":"1765659600"},{"volume":"27430","open":"80.55","close":"81.35","value":"81.35","low":"80.5","high":"81.5","ts":"1765746000"},{"volume":"21840","open":"81.55","close":"81.1","value":"81.1","low":"81","high":"81.65","ts":"1765832400"},{"volume":"44230","open":"81.5","close":"80.3","value":"80.3","low":"79.25","high":"81.7","ts":"1765918800"},{"volume":"82790","open":"80.3","close":"81.3","value":"81.3","low":"79.65","high":"81.75","ts":"1766005200"},{"volume":"47010","open":"81.15","close":"81.5","value":"81.5","low":"80.05","high":"82.2","ts":"1766091600"},{"volume":"1930","open":"81.35","close":"81.55","value":"81.55","low":"80.9","high":"81.6","ts":"1766178000"},{"volume":"1860","open":"81.55","close":"81.4","value":"81.4","low":"81.2","high":"81.7","ts":"1766264400"},{"volume":"21300","open":"81.4","close":"80.5","value":"80.5","low":"80","high":"82.25","ts":"1766350800"},{"volume":"39230","open":"80.9","close":"80","value":"80","low":"79.05","high":"81.55","ts":"1766437200"},{"volume":"36230","open":"79.5","close":"79.75","value":"79.75","low":"79.25","high":"80.7","ts":"1766523600"},{"volume":"18480","open":"79.4","close":"79.35","value":"79.35","low":"79.25","high":"80.35","ts":"1766610000"},{"volume":"70870","open":"79.8","close":"79.75","value":"79.75","low":"78.1","high":"80.3","ts":"1766696400"},{"volume":"4360","open":"80.45","close":"80.05","value":"80.05","low":"79.5","high":"80.45","ts":"1766782800"},{"volume":"26400","open":"80.25","close":"78.7","value":"78.7","low":"78","high":"80.25","ts":"1766869200"},{"volume":"67670","open":"79.05","close":"78.5","value":"78.5","low":"78.4","high":"80.15","ts":"1766955600"},{"volume":"34320","open":"78.75","close":"78.05","value":"78.05","low":"77.85","high":"79.4","ts":"1767042000"},{"volume":"22730","open":"78.2","close":"79","value":"79","low":"78.05","high":"79.2","ts":"1767560400"},{"volume":"22970","open":"79.1","close":"79.35","value":"79.35","low":"79","high":"79.65","ts":"1767646800"},{"volume":"10640","open":"79.55","close":"78.95","value":"78.95","low":"78.95","high":"79.6","ts":"1767819600"},{"volume":"8330","open":"79.3","close":"79.5","value":"79.5","low":"79.05","high":"79.85","ts":"1767906000"},{"volume":"28520","open":"79.25","close":"78.65","value":"78.65","low":"78","high":"79.8","ts":"1768165200"},{"volume":"44550","open":"79.15","close":"78.1","value":"78.1","low":"77.95","high":"79.85","ts":"1768251600"},{"volume":"32020","open":"78.5","close":"78.45","value":"78.45","low":"78","high":"79.4","ts":"1768338000"},{"volume":"20220","open":"79.45","close":"79","value":"79","low":"78.5","high":"79.45","ts":"1768424400"},{"volume":"33020","open":"79.15","close":"78.65","value":"78.65","low":"78.5","high":"79.45","ts":"1768510800"},{"volume":"7610","open":"78.9","close":"79.5","value":"79.5","low":"78.9","high":"79.65","ts":"1768597200"},{"volume":"2310","open":"79.5","close":"79.75","value":"79.75","low":"79.45","high":"79.8","ts":"1768683600"},{"volume":"20330","open":"79.85","close":"79.45","value":"79.45","low":"79.15","high":"79.95","ts":"1768770000"},{"volume":"22980","open":"79.3","close":"79.45","value":"79.45","low":"79.1","high":"80","ts":"1768856400"},{"volume":"22040","open":"79.35","close":"79.7","value":"79.7","low":"79.15","high":"79.8","ts":"1768942800"},{"volume":"21950","open":"79.8","close":"79.85","value":"79.85","low":"79.5","high":"80.1","ts":"1769029200"},{"volume":"24020","open":"79.85","close":"79.85","value":"79.85","low":"79.65","high":"80.25","ts":"1769115600"},{"volume":"18240","open":"80.1","close":"79.9","value":"79.9","low":"79.85","high":"80.55","ts":"1769202000"},{"volume":"3430","open":"79.95","close":"80.1","value":"80.1","low":"79.65","high":"80.1","ts":"1769288400"},{"volume":"25420","open":"79.95","close":"79.65","value":"79.65","low":"79.3","high":"80.25","ts":"1769374800"},{"volume":"60880","open":"80.25","close":"80","value":"80","low":"78.9","high":"80.25","ts":"1769461200"},{"volume":"23830","open":"79.95","close":"79.8","value":"79.8","low":"79.1","high":"80","ts":"1769547600"},{"volume":"72120","open":"79.8","close":"80.35","value":"80.35","low":"79.7","high":"80.95","ts":"1769634000"},{"volume":"34080","open":"80.1","close":"79.7","value":"79.7","low":"79.5","high":"80.4","ts":"1769720400"},{"volume":"2920","open":"79.95","close":"79.8","value":"79.8","low":"79.75","high":"80.05","ts":"1769806800"},{"volume":"26680","open":"79.95","close":"79.6","value":"79.6","low":"79.2","high":"80.35","ts":"1769893200"},{"volume":"68230","open":"80.4","close":"80.35","value":"80.35","low":"79.1","high":"80.5","ts":"1769979600"},{"volume":"36840","open":"80.5","close":"80.45","value":"80.45","low":"79.7","high":"80.5","ts":"1770066000"},{"volume":"24760","open":"80.6","close":"80.1","value":"80.1","low":"79.55","high":"80.85","ts":"1770152400"},{"volume":"136730","open":"79.8","close":"81.5","value":"81.5","low":"78.6","high":"82.7","ts":"1770238800"},{"volume":"64320","open":"81.5","close":"80.35","value":"80.35","low":"79.9","high":"82.4","ts":"1770325200"},{"volume":"1170","open":"80.75","close":"80.3","value":"80.3","low":"80.15","high":"80.8","ts":"1770411600"},{"volume":"1140","open":"80.15","close":"80.45","value":"80.45","low":"80.15","high":"80.6","ts":"1770498000"},{"volume":"20440","open":"80.3","close":"79.3","value":"79.3","low":"79.05","high":"80.35","ts":"1770584400"},{"volume":"55440","open":"79.85","close":"79.2","value":"79.2","low":"78.9","high":"81.1","ts":"1770670800"},{"volume":"17130","open":"79.4","close":"79.3","value":"79.3","low":"79.05","high":"79.75","ts":"1770757200"},{"volume":"13130","open":"79.5","close":"79.8","value":"79.8","low":"79.35","high":"80.2","ts":"1770843600"},{"volume":"26270","open":"79.65","close":"80.7","value":"80.7","low":"79.45","high":"81.05","ts":"1770930000"},{"volume":"15100","open":"80.7","close":"80.55","value":"80.55","low":"80.25","high":"80.95","ts":"1771189200"},{"volume":"10470","open":"80.45","close":"80.2","value":"80.2","low":"79.95","high":"80.95","ts":"1771275600"},{"volume":"29630","open":"80.45","close":"80.05","value":"80.05","low":"79.45","high":"80.65","ts":"1771362000"},{"volume":"31850","open":"80.25","close":"80.5","value":"80.5","low":"79.9","high":"81","ts":"1771448400"},{"volume":"19000","open":"80.7","close":"80.3","value":"80.3","low":"79.9","high":"80.9","ts":"1771534800"},{"volume":"7790","open":"80.3","close":"80.4","value":"80.4","low":"80.2","high":"80.7","ts":"1771621200"},{"volume":"3180","open":"80.35","close":"80.4","value":"80.4","low":"80.3","high":"80.75","ts":"1771707600"},{"volume":"8710","open":"80.4","close":"80.95","value":"80.95","low":"80.4","high":"81.15","ts":"1771794000"},{"volume":"33320","open":"80.45","close":"80.2","value":"80.2","low":"79.75","high":"81.6","ts":"1771880400"},{"volume":"20060","open":"80.2","close":"80.3","value":"80.3","low":"79.95","high":"80.65","ts":"1771966800"},{"volume":"13190","open":"80.1","close":"80.1","value":"80.1","low":"79.85","high":"80.75","ts":"1772053200"},{"volume":"19730","open":"80.05","close":"79.8","value":"79.8","low":"79.75","high":"80.25","ts":"1772139600"},{"volume":"11640","open":"79.95","close":"79.75","value":"79.75","low":"79.45","high":"80.25","ts":"1772226000"},{"volume":"14080","open":"80.3","close":"79.95","value":"79.95","low":"79.75","high":"80.6","ts":"1772312400"},{"volume":"39250","open":"79.9","close":"79.65","value":"79.65","low":"79","high":"80.2","ts":"1772398800"},{"volume":"21620","open":"80","close":"79.35","value":"79.35","low":"79.05","high":"80","ts":"1772485200"},{"volume":"49560","open":"79.4","close":"79.65","value":"79.65","low":"79.1","high":"80.65","ts":"1772571600"},{"volume":"32510","open":"80.2","close":"79.05","value":"79.05","low":"78.1","high":"80.2","ts":"1772658000"},{"volume":"38280","open":"78.95","close":"79.7","value":"79.7","low":"78.85","high":"80","ts":"1772744400"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"30","ts":"1341187200"},{"value":"26.9","ts":"1344200400"},{"value":"28.8","ts":"1346706000"},{"value":"28.6","ts":"1349211600"},{"value":"29","ts":"1352246400"},{"value":"29.4","ts":"1354568400"},{"value":"29.86","ts":"1357765200"},{"value":"31.2","ts":"1359936000"},{"value":"28.99","ts":"1362441600"},{"value":"26.48","ts":"1364763600"},{"value":"25.25","ts":"1367798400"},{"value":"24.45","ts":"1370390400"},{"value":"25.2","ts":"1372712400"},{"value":"24.3","ts":"1375660800"},{"value":"23.8","ts":"1378166400"},{"value":"25","ts":"1381266000"},{"value":"25.1","ts":"1383609600"},{"value":"25.55","ts":"1385931600"},{"value":"26.4","ts":"1388955600"},{"value":"23.65","ts":"1391547600"},{"value":"22.7","ts":"1393718400"},{"value":"22.8","ts":"1396310400"},{"value":"22.9","ts":"1398902400"},{"value":"23.52","ts":"1401753600"},{"value":"21.5","ts":"1404248400"},{"value":"20.25","ts":"1407283200"},{"value":"20.6","ts":"1409691600"},{"value":"20.3","ts":"1412467200"},{"value":"21","ts":"1415145600"},{"value":"22.3","ts":"1417381200"},{"value":"21","ts":"1420934400"},{"value":"29","ts":"1422997200"},{"value":"28.55","ts":"1425254400"},{"value":"27.35","ts":"1427846400"},{"value":"30.3","ts":"1430697600"},{"value":"30.6","ts":"1433106000"},{"value":"29.6","ts":"1435698000"},{"value":"36.7","ts":"1438646400"},{"value":"39.8","ts":"1441152000"},{"value":"33.9","ts":"1444165200"},{"value":"35.9","ts":"1446336000"},{"value":"37.9","ts":"1449014400"},{"value":"45","ts":"1451865600"},{"value":"45.5","ts":"1454274000"},{"value":"48.8","ts":"1456779600"},{"value":"52.1","ts":"1459814400"},{"value":"49.9","ts":"1462752000"},{"value":"51.9","ts":"1465257600"},{"value":"53.5","ts":"1467579600"},{"value":"55.9","ts":"1470085200"},{"value":"63","ts":"1473033600"},{"value":"66.3","ts":"1475539200"},{"value":"73.8","ts":"1478044800"},{"value":"74.5","ts":"1480809600"},{"value":"74","ts":"1483401600"},{"value":"72.7","ts":"1485907200"},{"value":"67","ts":"1488672000"},{"value":"59.6","ts":"1491264000"},{"value":"53","ts":"1493856000"},{"value":"48.6","ts":"1496707200"},{"value":"44.5","ts":"1499029200"},{"value":"50.8","ts":"1501534800"},{"value":"49.8","ts":"1504483200"},{"value":"49.3","ts":"1506988800"},{"value":"48.2","ts":"1509494400"},{"value":"50.1","ts":"1512259200"},{"value":"52.1","ts":"1514937600"},{"value":"60","ts":"1517702400"},{"value":"58.9","ts":"1520294400"},{"value":"57","ts":"1522616400"},{"value":"53.2","ts":"1525564800"},{"value":"53.8","ts":"1528070400"},{"value":"57.9","ts":"1530662400"},{"value":"56.4","ts":"1533427200"},{"value":"59.6","ts":"1536094800"},{"value":"59.8","ts":"1538427600"},{"value":"65","ts":"1541548800"},{"value":"65.2","ts":"1543881600"},{"value":"65","ts":"1546387200"},{"value":"64.8","ts":"1549238400"},{"value":"64","ts":"1551571200"},{"value":"86.8","ts":"1554757200"},{"value":"65.65","ts":"1556668800"},{"value":"67.5","ts":"1559509200"},{"value":"72.85","ts":"1562101200"},{"value":"74.75","ts":"1564606800"},{"value":"85.2","ts":"1567555200"},{"value":"100","ts":"1570568400"},{"value":"95.7","ts":"1573160400"},{"value":"93.05","ts":"1575331200"},{"value":"108.8","ts":"1578268800"},{"value":"110","ts":"1580860800"},{"value":"102.45","ts":"1583182800"},{"value":"99.85","ts":"1586206800"},{"value":"92.8","ts":"1588798800"},{"value":"99","ts":"1591563600"},{"value":"94.4","ts":"1594328400"},{"value":"93.7","ts":"1597006800"},{"value":"89.85","ts":"1599598800"},{"value":"89.6","ts":"1602104400"},{"value":"88.35","ts":"1604869200"},{"value":"89.95","ts":"1607374800"},{"value":"92.2","ts":"1610312400"},{"value":"88.8","ts":"1612818000"},{"value":"89.6","ts":"1614546000"},{"value":"87.15","ts":"1617915600"},{"value":"91.1","ts":"1620680400"},{"value":"96.5","ts":"1623186000"},{"value":"111.5","ts":"1625432400"},{"value":"119","ts":"1627851600"},{"value":"153.5","ts":"1630616400"},{"value":"132.7","ts":"1633035600"},{"value":"130.5","ts":"1635800400"},{"value":"113.6","ts":"1638738000"},{"value":"118.95","ts":"1641157200"},{"value":"113.35","ts":"1643662800"},{"value":"85.55","ts":"1648414800"},{"value":"101.6","ts":"1648760400"},{"value":"83.15","ts":"1651611600"},{"value":"76.5","ts":"1654203600"},{"value":"77","ts":"1656882000"},{"value":"81.3","ts":"1659301200"},{"value":"99.55","ts":"1662066000"},{"value":"80","ts":"1664830800"},{"value":"90","ts":"1667260800"},{"value":"86","ts":"1670198400"},{"value":"84.85","ts":"1672704000"},{"value":"103.75","ts":"1675641600"},{"value":"118.75","ts":"1678060800"},{"value":"120.4","ts":"1680555600"},{"volume":"115.05","open":"115.05","close":"115.05","value":"115.05","low":"115.05","high":"115.05","ts":"1682974800"},{"volume":"112.45","open":"112.45","close":"112.45","value":"112.45","low":"112.45","high":"112.45","ts":"1685912400"},{"volume":"20","open":"122.55","close":"122.55","value":"122.55","low":"122.55","high":"122.55","ts":"1688331600"},{"volume":"600","open":"132.35","close":"132.35","value":"132.35","low":"132.35","high":"132.35","ts":"1691096400"},{"volume":"1320","open":"132.5","close":"132.5","value":"132.5","low":"132.5","high":"132.5","ts":"1693515600"},{"volume":"10","open":"131.9","close":"131.9","value":"131.9","low":"131.9","high":"131.9","ts":"1696280400"},{"volume":"50","open":"125.4","close":"125.4","value":"125.4","low":"125.4","high":"125.4","ts":"1699218000"},{"volume":"40","open":"101","close":"101","value":"101","low":"101","high":"101","ts":"1701637200"},{"volume":"1090","open":"104.05","close":"104.05","value":"104.05","low":"104.05","high":"104.05","ts":"1704229200"},{"volume":"500","open":"119.25","close":"119.25","value":"119.25","low":"119.25","high":"119.25","ts":"1707080400"},{"volume":"200","open":"109.1","close":"109.1","value":"109.1","low":"109.1","high":"109.1","ts":"1709240400"},{"volume":"10","open":"106.2","close":"106.2","value":"106.2","low":"106.2","high":"106.2","ts":"1712005200"},{"volume":"100","open":"105.15","close":"105.15","value":"105.15","low":"105.15","high":"105.15","ts":"1714942800"},{"volume":"100","open":"92.85","close":"92.85","value":"92.85","low":"92.85","high":"92.85","ts":"1717362000"},{"volume":"20","open":"94.55","close":"94.55","value":"94.55","low":"94.55","high":"94.55","ts":"1719781200"},{"volume":"2500","open":"88","close":"88","value":"88","low":"88","high":"88","ts":"1722546000"},{"volume":"560","open":"83.75","close":"83.75","value":"83.75","low":"83.75","high":"83.75","ts":"1725310800"},{"volume":"10","open":"90.2","close":"90.2","value":"90.2","low":"90.2","high":"90.2","ts":"1727730000"},{"volume":"880","open":"83.35","close":"83.35","value":"83.35","low":"83.35","high":"83.35","ts":"1730494800"},{"volume":"43470","open":"80.75","close":"81.1","value":"81.1","low":"80","high":"83.6","ts":"1733173200"},{"volume":"19740","open":"90.45","close":"90.05","value":"90.05","low":"89.5","high":"92.15","ts":"1735851600"},{"volume":"85530","open":"99.55","close":"97.55","value":"97.55","low":"97.3","high":"100.25","ts":"1738616400"},{"volume":"65880","open":"97.5","close":"96","value":"96","low":"95","high":"97.6","ts":"1740949200"},{"volume":"81870","open":"95.5","close":"96.3","value":"96.3","low":"93.55","high":"97","ts":"1743454800"},{"volume":"21890","open":"89.3","close":"88.25","value":"88.25","low":"87.6","high":"89.3","ts":"1746133200"},{"volume":"28530","open":"85.8","close":"85.4","value":"85.4","low":"84.05","high":"85.8","ts":"1748811600"},{"volume":"72750","open":"82.8","close":"84","value":"84","low":"82.25","high":"84.6","ts":"1751317200"},{"volume":"14910","open":"83.3","close":"83.3","value":"83.3","low":"82.65","high":"84.05","ts":"1753995600"},{"volume":"22640","open":"88.3","close":"88.2","value":"88.2","low":"88.1","high":"89.1","ts":"1756674000"},{"volume":"109800","open":"83.3","close":"80.75","value":"80.75","low":"80","high":"85.65","ts":"1759266000"},{"volume":"7050","open":"79.25","close":"79.95","value":"79.95","low":"79.05","high":"80","ts":"1761944400"},{"volume":"9840","open":"80","close":"80.05","value":"80.05","low":"79.85","high":"81","ts":"1764536400"},{"volume":"22730","open":"78.2","close":"79","value":"79","low":"78.05","high":"79.2","ts":"1767560400"},{"volume":"26680","open":"79.95","close":"79.6","value":"79.6","low":"79.2","high":"80.35","ts":"1769893200"},{"volume":"14080","open":"80.3","close":"79.95","value":"79.95","low":"79.75","high":"80.6","ts":"1772312400"}]}],"initialActiveTab":"month","assetName":"Нижнекамскнефтехим","ticker":"NKNC","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 526,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4796,4766,4749.5,4755,4745,4708,4675,4657.5,4632,4595,4565,4580,4592.5,4531,4560,4593,4553.5,4568,4562,4533.5,4524.5,4526.5],"halfYearValue":[4282.5,4282.5,4127.5,4127.5,3932.5,3932.5,4055.5,4055.5,4055.5,4092,4092,4272,4272,4567,4567,4567,4740,4740,4846.5,4846.5,4526.5,4526.5],"allTimeValue":[4148.5,4031,4014,4671,4584.5,4189,4283,4054,4073,4167,4418,4418.5,4282.5,4127.5,3932.5,4055.5,4092,4272,4567,4740,4846.5,4526.5],"monthValue":[4737,4695,4604.5,4598,4531,4528.5,4708,4846.5,4874.5,4795.5,4795.5,4790.5,4799.5,4803.5,4806,4811.5,4796,4749.5,4658,4557.5,4552,4526.5],"yearValue":[4513.5,4646.5,4064.5,4155,4095,4232,4045.5,4060,4388,4405,4377,4297,3926.5,4065,4077,4092,4346,4485,4626,4748.5,4795.5,4526.5],"dayValue":[4552,4565.5,4553.5,4561,4555.5,4545,4546,4543,4537.5,4534.5,4520,4516,4510.5,4504.5,4513.5,4530,4536,4531,4530.5,4525,4529,4526.5],"quarterValue":[4092,4092,4092,4272,4272,4272,4272,4567,4567,4567,4567,4740,4740,4740,4740,4846.5,4846.5,4846.5,4846.5,4526.5,4526.5,4526.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−25,50 ₽","relativeDelta":"−0,56%","direction":"negative"},"weekDelta":{"absoluteDelta":"−269,50 ₽","relativeDelta":"−5,62%","direction":"negative"},"monthDelta":{"absoluteDelta":"−210,50 ₽","relativeDelta":"−4,44%","direction":"negative"},"yearDelta":{"absoluteDelta":"13 ₽","relativeDelta":"0,29%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"378 ₽","relativeDelta":"9,11%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"132,17 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[127.03,127.82,128.68,129.32,129.56,130.43,130.49,129.61,130.8,130.61,129.1,128.89,129.45,127.94,127.33,128.31,127.4,127.93,128.56,129.81,131.64,132.17],"halfYearValue":[137.81,137.81,137.81,137.81,126.02,126.02,126.02,126.02,126.02,126.02,126.02,127.37,127.37,127.37,127.37,127.37,127.37,127.37,132.17,132.17,132.17,132.17],"allTimeValue":[275.36,312.32,164.83,171.62,176,130.87,136.49,162.4,117.55,156.7,189.26,349.46,243.8,166.45,164.18,129.45,127.76,125.5,137.81,126.02,127.37,132.17],"monthValue":[127.27,126.8,125.53,125.65,124.14,122.95,124.76,127.5,126.74,126.18,125.7,125.93,127.85,127.87,126.89,126.6,127.03,128.68,130.26,128.49,128.49,132.17],"yearValue":[172.93,161.85,127.77,153.27,139.44,129.87,125.92,127.53,129.07,140,133.69,130.02,119.8,115.27,116.2,121.06,127.12,125.04,123.63,128,126.18,132.17],"dayValue":[128.49,128.61,128.38,128.68,128.83,128.75,128.13,128.24,129.6,130.02,130,130.54,130.26,130.8,132.39,131.61,132.02,131.99,131.95,131.7,131.98,132.17],"quarterValue":[126.02,126.02,126.02,126.02,126.02,126.02,127.37,127.37,127.37,127.37,127.37,127.37,127.37,127.37,127.37,127.37,132.17,132.17,132.17,132.17,132.17,132.17]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,68 ₽","relativeDelta":"2,86%","direction":"positive"},"weekDelta":{"absoluteDelta":"5,14 ₽","relativeDelta":"4,05%","direction":"positive"},"monthDelta":{"absoluteDelta":"4,90 ₽","relativeDelta":"3,85%","direction":"positive"},"yearDelta":{"absoluteDelta":"−40,76 ₽","relativeDelta":"−23,57%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−143,19 ₽","relativeDelta":"−52%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 376,8 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3463.6,3443,3437.2,3446.8,3446.2,3451,3445.2,3425,3398.6,3391,3386.2,3397.2,3403.8,3371,3372.8,3387.2,3412.4,3415.8,3419.2,3393,3383.4,3376.8],"halfYearValue":[3219.4,3219.4,3369,3369,3369,3369,2905,2905,2905,2971.6,2971.6,2971.6,2971.6,3176.4,3176.4,3176.4,3339,3339,3339,3339,3376.8,3376.8],"allTimeValue":[1200,1821,6565,4475,2717,2679,3463,3481,3153.5,2643,3143.8,3640,3212,3174.8,3244.4,3219.4,3369,2905,2971.6,3176.4,3339,3376.8],"monthValue":[3355.6,3340,3284.6,3293,3296.8,3293.8,3334.4,3377,3491.8,3487.6,3512.8,3508.8,3518,3522,3505.4,3480,3463.6,3437.2,3424.8,3383.2,3414.6,3376.8],"yearValue":[3368.2,3557.6,3101.2,3279.8,3102,3185,3194.4,3211.6,3358,3367.8,3356,3327.4,3114.2,2901,2943.6,3056,3184.8,3157,3264,3339,3528.8,3376.8],"dayValue":[3414.6,3421,3415.6,3417,3415.8,3416.2,3417.6,3412.8,3398.8,3394.6,3383.4,3389.4,3386.4,3381.6,3380.2,3384.4,3382.6,3382.2,3382.8,3381.6,3379.6,3376.8],"quarterValue":[2971.6,2971.6,2971.6,2971.6,3176.4,3176.4,3176.4,3176.4,3176.4,3176.4,3176.4,3339,3339,3339,3339,3339,3339,3339,3376.8,3376.8,3376.8,3376.8]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−37,80 ₽","relativeDelta":"−1,11%","direction":"negative"},"weekDelta":{"absoluteDelta":"−86,80 ₽","relativeDelta":"−2,51%","direction":"negative"},"monthDelta":{"absoluteDelta":"21,20 ₽","relativeDelta":"0,63%","direction":"positive"},"yearDelta":{"absoluteDelta":"8,60 ₽","relativeDelta":"0,26%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 176,80 ₽","relativeDelta":"181,4%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"71,41 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[73.53,73.08,73.11,73.13,73.33,72.32,72.49,71.97,72.1,72.44,71.93,70.71,71.71,71,70.78,70.88,71.24,71.05,71.06,71.78,71.27,71.41],"halfYearValue":[79.36,79.36,79.36,79.36,64.34,64.34,64.34,64.34,64.34,64.34,64.34,71.35,71.35,71.35,71.35,71.35,71.35,71.35,71.41,71.41,71.41,71.41],"allTimeValue":[114,865.99,693.7,212.3,61.5,65,57.01,151.95,79.35,66.33,149.82,114.49,152.85,296.54,112.84,116.66,87.22,88.58,79.36,64.34,71.35,71.41],"monthValue":[74.25,74.16,73.37,73.31,73.38,73.35,74.64,75.85,74.59,74.35,74.5,74.73,74.79,74.95,74.27,74.04,73.53,73.11,72.02,70.71,70.79,71.41],"yearValue":[115.7,123.64,95.87,97,88.75,86.91,84.07,88.6,91.69,90.12,87.11,81.88,75.08,64.68,65.17,67.14,73.05,73.84,74.31,74.8,74.8,71.41],"dayValue":[70.79,71.08,70.98,71.18,71.17,71.14,71.91,71.78,71.99,71.83,71.56,71.56,71.56,71.32,71.39,71.26,71.24,71.26,71.33,71.39,71.48,71.41],"quarterValue":[64.34,64.34,64.34,64.34,64.34,64.34,71.35,71.35,71.35,71.35,71.35,71.35,71.35,71.35,71.35,71.35,71.41,71.41,71.41,71.41,71.41,71.41]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,62 ₽","relativeDelta":"0,88%","direction":"positive"},"weekDelta":{"absoluteDelta":"−2,12 ₽","relativeDelta":"−2,88%","direction":"negative"},"monthDelta":{"absoluteDelta":"−2,84 ₽","relativeDelta":"−3,82%","direction":"negative"},"yearDelta":{"absoluteDelta":"−44,29 ₽","relativeDelta":"−38,28%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−42,59 ₽","relativeDelta":"−37,36%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"314,14 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[315.63,314.23,314.05,314.86,315.05,314.23,313.79,313.65,312.45,312.52,311.72,312.1,312.16,310.69,311.13,312.55,314.7,315.32,314.98,314.42,314.47,314.14],"halfYearValue":[316.5,316.5,316.5,316.5,304,304,304,304,304,304,304,302.51,302.51,302.51,302.51,302.51,302.51,302.51,314.14,314.14,314.14,314.14],"allTimeValue":[49.65,93.79,39.07,98.37,96,91.3,60.13,120.08,184.51,196.8,232.65,357.43,137.73,235.67,300.38,277,282.03,310.29,316.5,304,302.51,314.14],"monthValue":[303.81,303.86,300.61,301.75,301.81,302.9,305.76,308.55,311,310.77,313.14,314,313.54,314.16,316.15,315.6,315.63,314.05,313.58,311.83,314.68,314.14],"yearValue":[315.18,315.23,292.46,314.23,304.72,309.63,312.46,319.37,310.67,317.82,311.79,307.11,291.08,283.3,293.7,299.44,304.95,302.03,301.52,306.38,313.4,314.14],"dayValue":[314.68,315.19,314.8,315.16,315.03,315.29,315.92,315.23,314.81,314.44,314.61,314.65,315.14,314.29,314.61,314.56,314.52,314.44,314.52,314.61,314.68,314.14],"quarterValue":[304,304,304,304,304,304,302.51,302.51,302.51,302.51,302.51,302.51,302.51,302.51,302.51,302.51,314.14,314.14,314.14,314.14,314.14,314.14]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,54 ₽","relativeDelta":"−0,17%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,49 ₽","relativeDelta":"−0,47%","direction":"negative"},"monthDelta":{"absoluteDelta":"10,33 ₽","relativeDelta":"3,4%","direction":"positive"},"yearDelta":{"absoluteDelta":"−1,04 ₽","relativeDelta":"−0,33%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"264,49 ₽","relativeDelta":"532,71%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"23:50","dateInfo":"06.03.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"79,70 ₽","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 23:50, дата 06.03.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/NKNC.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7990","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,65 ₽","relativeDelta":"0,82%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,10 ₽","relativeDelta":"−0,13%","direction":"negative"},"monthDelta":{"absoluteDelta":"−0,75 ₽","relativeDelta":"−0,93%","direction":"negative"},"yearDelta":{"absoluteDelta":"−18,10 ₽","relativeDelta":"−18,51%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"49,70 ₽","relativeDelta":"165,67%","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":"CnSfRy2NkQOiiKN6Z/F7bg==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"bjcaw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"bjca3":{"state":{"items":[{"subtitle":"493 предложения от 86 банков","text":"493 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=1773026835718942-10508200909348060769-balancer-l7leveler-kubr-yp-sas-229-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/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_rMMe1NvDtuquOScGvQML/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"bjcaw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"bjca4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки NKNC","subtype":"rsya_finance_main","nonceId":"CnSfRy2NkQOiiKN6Z/F7bg==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1773026835718942-10508200909348060769-balancer-l7leveler-kubr-yp-sas-229-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"bjcaw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"bjca5":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Ричмонд","title":"Ричмонд","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Ричмонд","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%20NKNC&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":"bjcaw07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}