Стоимость акции Нижнекамскнефтехима (NKNC) за последний месяц опустилась на 8,15 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
NKNCНижнекамскнефтехимБиржа MOEX, время открытия 16:10, дата 16.04.2026
{"l6fu0":{"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%3D55375","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%3D55375&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1776346512497691-14049897886954135802-balancer-l7leveler-kubr-yp-vla-29-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки NKNC","reqid":"1776346512497691-14049897886954135802-balancer-l7leveler-kubr-yp-vla-29-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки NKNC\"}","counters":{"type":"b","data":{"$header":"l6fuz000","logo":"l6fuz001","advanced-search":"l6fuz002","login":"l6fuz004","usermenu":"l6fuz005","market-cart":"l6fuz007","more-button":"l6fuz008","cbir":"l6fuz009","clear":"l6fuz00a","submit":"l6fuz00b","alice":"l6fuz00c","favorites":"l6fuz00d","weather-informer":"l6fuz00e","$navigation":"l6fuz00f","item":"l6fuz01i","tab-search":"l6fuz011","tab-alice_chat":"l6fuz013","tab-finance":"l6fuz015","tab-images":"l6fuz017","tab-video":"l6fuz019","tab-maps":"l6fuz01b","tab-shopping":"l6fuz01d","tab-realty":"l6fuz01f","tab-translate":"l6fuz01h","tab-all":"l6fuz01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"4007906111776346484"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"l6fuw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"l6fu1":{"state":{"title":"Акции Нижнекамскнефтехим (NKNC)","subtitle":"Стоимость акции Нижнекамскнефтехима (NKNC) за последний месяц опустилась на 8,15 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"l6fuw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"l6fu2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"140","open":"71.4","close":"71.4","value":"71.4","low":"71.4","high":"71.4","ts":"1776258300"},{"volume":"10","open":"71.35","close":"71.35","value":"71.35","low":"71.35","high":"71.35","ts":"1776258600"},{"volume":"20","open":"71.45","close":"71.45","value":"71.45","low":"71.45","high":"71.45","ts":"1776258900"},{"volume":"20","open":"71.45","close":"71.45","value":"71.45","low":"71.45","high":"71.45","ts":"1776259200"},{"volume":"200","open":"71.45","close":"71.45","value":"71.45","low":"71.45","high":"71.45","ts":"1776259800"},{"volume":"200","open":"71.5","close":"71.5","value":"71.5","low":"71.5","high":"71.5","ts":"1776260100"},{"volume":"10","open":"71.5","close":"71.5","value":"71.5","low":"71.5","high":"71.5","ts":"1776260700"},{"volume":"10","open":"71.45","close":"71.45","value":"71.45","low":"71.45","high":"71.45","ts":"1776261000"},{"volume":"70","open":"71.45","close":"71.35","value":"71.35","low":"71.35","high":"71.45","ts":"1776261300"},{"volume":"10","open":"71.45","close":"71.45","value":"71.45","low":"71.45","high":"71.45","ts":"1776261600"},{"volume":"10","open":"71.3","close":"71.3","value":"71.3","low":"71.3","high":"71.3","ts":"1776261900"},{"volume":"10","open":"71.45","close":"71.45","value":"71.45","low":"71.45","high":"71.45","ts":"1776262500"},{"volume":"60","open":"71.45","close":"71.45","value":"71.45","low":"71.45","high":"71.45","ts":"1776263700"},{"volume":"30","open":"71.45","close":"71.45","value":"71.45","low":"71.45","high":"71.45","ts":"1776264000"},{"volume":"10","open":"71.35","close":"71.35","value":"71.35","low":"71.35","high":"71.35","ts":"1776264600"},{"volume":"100","open":"71.35","close":"71.35","value":"71.35","low":"71.35","high":"71.35","ts":"1776265800"},{"volume":"200","open":"71.45","close":"71.45","value":"71.45","low":"71.45","high":"71.45","ts":"1776266400"},{"volume":"10","open":"71.45","close":"71.45","value":"71.45","low":"71.45","high":"71.45","ts":"1776266700"},{"volume":"10","open":"71.45","close":"71.45","value":"71.45","low":"71.45","high":"71.45","ts":"1776267000"},{"volume":"420","open":"71.45","close":"71.45","value":"71.45","low":"71.45","high":"71.45","ts":"1776267300"},{"volume":"110","open":"71.3","close":"71.3","value":"71.3","low":"71.3","high":"71.3","ts":"1776268800"},{"volume":"380","open":"71.4","close":"71.45","value":"71.45","low":"71.4","high":"71.45","ts":"1776269400"},{"volume":"10","open":"71.45","close":"71.45","value":"71.45","low":"71.45","high":"71.45","ts":"1776270300"},{"volume":"30","open":"71.45","close":"71.45","value":"71.45","low":"71.45","high":"71.45","ts":"1776271200"},{"volume":"10","open":"71.3","close":"71.3","value":"71.3","low":"71.3","high":"71.3","ts":"1776271500"},{"volume":"40","open":"71.3","close":"71.3","value":"71.3","low":"71.3","high":"71.3","ts":"1776271800"},{"volume":"10","open":"71.45","close":"71.45","value":"71.45","low":"71.45","high":"71.45","ts":"1776272100"},{"volume":"2000","open":"71.5","close":"71.5","value":"71.5","low":"71.5","high":"71.5","ts":"1776272400"},{"volume":"60","open":"71.5","close":"71.5","value":"71.5","low":"71.5","high":"71.5","ts":"1776272700"},{"volume":"140","open":"71.5","close":"71.5","value":"71.5","low":"71.5","high":"71.5","ts":"1776273900"},{"volume":"20","open":"71.5","close":"71.5","value":"71.5","low":"71.5","high":"71.5","ts":"1776274200"},{"volume":"30","open":"71.45","close":"71.45","value":"71.45","low":"71.45","high":"71.45","ts":"1776275700"},{"volume":"40","open":"71.5","close":"71.5","value":"71.5","low":"71.5","high":"71.5","ts":"1776276300"},{"volume":"1830","open":"71.5","close":"71.55","value":"71.55","low":"71.5","high":"71.55","ts":"1776277800"},{"volume":"20","open":"71.6","close":"71.6","value":"71.6","low":"71.6","high":"71.6","ts":"1776278100"},{"volume":"30","open":"71.6","close":"71.6","value":"71.6","low":"71.6","high":"71.6","ts":"1776279300"},{"volume":"10","open":"71.6","close":"71.6","value":"71.6","low":"71.6","high":"71.6","ts":"1776279600"},{"volume":"150","open":"71.6","close":"71.6","value":"71.6","low":"71.6","high":"71.6","ts":"1776279900"},{"volume":"10","open":"71.6","close":"71.6","value":"71.6","low":"71.6","high":"71.6","ts":"1776280200"},{"volume":"20","open":"71.7","close":"71.8","value":"71.8","low":"71.7","high":"71.8","ts":"1776282000"},{"volume":"10","open":"71.8","close":"71.8","value":"71.8","low":"71.8","high":"71.8","ts":"1776282900"},{"volume":"10","open":"71.8","close":"71.8","value":"71.8","low":"71.8","high":"71.8","ts":"1776283500"},{"volume":"10","open":"72","close":"72","value":"72","low":"72","high":"72","ts":"1776283800"},{"volume":"10","open":"71.9","close":"71.9","value":"71.9","low":"71.9","high":"71.9","ts":"1776284100"},{"volume":"10","open":"71.65","close":"71.65","value":"71.65","low":"71.65","high":"71.65","ts":"1776285000"},{"volume":"10","open":"71.65","close":"71.65","value":"71.65","low":"71.65","high":"71.65","ts":"1776312000"},{"volume":"10","open":"71.8","close":"71.8","value":"71.8","low":"71.8","high":"71.8","ts":"1776313200"},{"volume":"10","open":"71.75","close":"71.75","value":"71.75","low":"71.75","high":"71.75","ts":"1776315300"},{"volume":"10","open":"71.8","close":"71.8","value":"71.8","low":"71.8","high":"71.8","ts":"1776315900"},{"volume":"10","open":"72","close":"72","value":"72","low":"72","high":"72","ts":"1776316500"},{"volume":"40","open":"71.9","close":"71.9","value":"71.9","low":"71.9","high":"71.9","ts":"1776316800"},{"volume":"10","open":"71.85","close":"71.85","value":"71.85","low":"71.85","high":"71.85","ts":"1776318300"},{"volume":"50","open":"72","close":"72","value":"72","low":"72","high":"72","ts":"1776319200"},{"volume":"100","open":"72","close":"72","value":"72","low":"72","high":"72","ts":"1776320400"},{"volume":"20","open":"72","close":"72","value":"72","low":"72","high":"72","ts":"1776321000"},{"volume":"1000","open":"72.2","close":"72.25","value":"72.25","low":"72.2","high":"72.25","ts":"1776321600"},{"volume":"40","open":"72.2","close":"72.2","value":"72.2","low":"72.2","high":"72.2","ts":"1776321900"},{"volume":"40","open":"72","close":"71.85","value":"71.85","low":"71.85","high":"72","ts":"1776322500"},{"volume":"200","open":"72.2","close":"71.8","value":"71.8","low":"71.8","high":"72.25","ts":"1776322800"},{"volume":"90","open":"72.15","close":"72.15","value":"72.15","low":"72.15","high":"72.15","ts":"1776323400"},{"volume":"10","open":"72.15","close":"72.15","value":"72.15","low":"72.15","high":"72.15","ts":"1776323700"},{"volume":"740","open":"72.25","close":"72.3","value":"72.3","low":"72.25","high":"72.3","ts":"1776324000"},{"volume":"10","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1776324300"},{"volume":"150","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1776324900"},{"volume":"10","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1776325200"},{"volume":"50","open":"72.55","close":"72.55","value":"72.55","low":"72.55","high":"72.55","ts":"1776325500"},{"volume":"40","open":"72.55","close":"72.6","value":"72.6","low":"72.55","high":"72.6","ts":"1776325800"},{"volume":"100","open":"72.6","close":"72.6","value":"72.6","low":"72.6","high":"72.6","ts":"1776326400"},{"volume":"2010","open":"72.65","close":"72.65","value":"72.65","low":"72.65","high":"72.7","ts":"1776326700"},{"volume":"20","open":"72.9","close":"72.7","value":"72.7","low":"72.7","high":"72.9","ts":"1776327000"},{"volume":"20","open":"72.8","close":"72.7","value":"72.7","low":"72.7","high":"72.8","ts":"1776327300"},{"volume":"10","open":"72.65","close":"72.65","value":"72.65","low":"72.65","high":"72.65","ts":"1776327900"},{"volume":"20","open":"72.65","close":"72.7","value":"72.7","low":"72.65","high":"72.7","ts":"1776328200"},{"volume":"20","open":"72.65","close":"72.65","value":"72.65","low":"72.65","high":"72.65","ts":"1776328500"},{"volume":"10","open":"72.4","close":"72.4","value":"72.4","low":"72.4","high":"72.4","ts":"1776328800"},{"volume":"680","open":"72.65","close":"73.05","value":"73.05","low":"72.65","high":"73.05","ts":"1776329100"},{"volume":"40","open":"72.7","close":"72.65","value":"72.65","low":"72.65","high":"72.7","ts":"1776329400"},{"volume":"20","open":"72.65","close":"72.55","value":"72.55","low":"72.55","high":"72.65","ts":"1776330300"},{"volume":"30","open":"72.55","close":"72.55","value":"72.55","low":"72.55","high":"72.55","ts":"1776330900"},{"volume":"190","open":"72.55","close":"72.55","value":"72.55","low":"72.55","high":"72.55","ts":"1776331200"},{"volume":"120","open":"72.9","close":"72.95","value":"72.95","low":"72.9","high":"72.95","ts":"1776331500"},{"volume":"10","open":"72.6","close":"72.6","value":"72.6","low":"72.6","high":"72.6","ts":"1776331800"},{"volume":"1070","open":"72.55","close":"72.5","value":"72.5","low":"72.5","high":"72.55","ts":"1776332400"},{"volume":"20","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1776332700"},{"volume":"1460","open":"72.6","close":"72.35","value":"72.35","low":"72.35","high":"72.6","ts":"1776333000"},{"volume":"70","open":"72.3","close":"72.35","value":"72.35","low":"72.3","high":"72.35","ts":"1776334200"},{"volume":"10","open":"72.3","close":"72.3","value":"72.3","low":"72.3","high":"72.3","ts":"1776335100"},{"volume":"10","open":"72.35","close":"72.35","value":"72.35","low":"72.35","high":"72.35","ts":"1776335400"},{"volume":"10","open":"72.35","close":"72.35","value":"72.35","low":"72.35","high":"72.35","ts":"1776336000"},{"volume":"30","open":"72.3","close":"72.3","value":"72.3","low":"72.3","high":"72.3","ts":"1776336300"},{"volume":"270","open":"72.05","close":"72.3","value":"72.3","low":"72.05","high":"72.3","ts":"1776336900"},{"volume":"20","open":"72.05","close":"72.05","value":"72.05","low":"72.05","high":"72.05","ts":"1776337200"},{"volume":"10","open":"72.3","close":"72.3","value":"72.3","low":"72.3","high":"72.3","ts":"1776337500"},{"volume":"150","open":"72.25","close":"72.35","value":"72.35","low":"72.25","high":"72.35","ts":"1776339600"},{"volume":"100","open":"72.1","close":"72.05","value":"72.05","low":"72.05","high":"72.1","ts":"1776339900"},{"volume":"2510","open":"72.05","close":"71.9","value":"71.9","low":"71.9","high":"72.05","ts":"1776340500"},{"volume":"250","open":"71.9","close":"71.85","value":"71.85","low":"71.85","high":"71.9","ts":"1776340800"},{"volume":"220","open":"71.85","close":"71.85","value":"71.85","low":"71.85","high":"71.85","ts":"1776341400"},{"volume":"120","open":"72","close":"72.05","value":"72.05","low":"72","high":"72.05","ts":"1776341700"},{"volume":"20","open":"72.05","close":"72.05","value":"72.05","low":"72.05","high":"72.05","ts":"1776342000"},{"volume":"550","open":"72.05","close":"72.1","value":"72.1","low":"71.9","high":"72.1","ts":"1776342900"},{"volume":"10","open":"72.15","close":"72.15","value":"72.15","low":"72.15","high":"72.15","ts":"1776343200"},{"volume":"20","open":"72.3","close":"72.2","value":"72.2","low":"72.2","high":"72.3","ts":"1776343800"},{"volume":"2920","open":"72.25","close":"72.45","value":"72.45","low":"72.2","high":"72.45","ts":"1776344700"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"90","open":"71.35","close":"71.35","value":"71.35","low":"71.35","high":"71.35","ts":"1775739600"},{"volume":"150","open":"71.7","close":"71.7","value":"71.7","low":"71.7","high":"71.7","ts":"1775743200"},{"volume":"90","open":"71.85","close":"71.85","value":"71.85","low":"71.85","high":"71.85","ts":"1775746800"},{"volume":"10","open":"72.05","close":"72.05","value":"72.05","low":"72.05","high":"72.05","ts":"1775750400"},{"volume":"40","open":"72.1","close":"72.1","value":"72.1","low":"72.1","high":"72.1","ts":"1775754000"},{"volume":"10","open":"72.4","close":"72.4","value":"72.4","low":"72.4","high":"72.4","ts":"1775757600"},{"volume":"1000","open":"72.7","close":"72.7","value":"72.7","low":"72.7","high":"72.7","ts":"1775761200"},{"volume":"500","open":"72.25","close":"72.25","value":"72.25","low":"72.25","high":"72.25","ts":"1775764800"},{"volume":"10","open":"72.5","close":"72.5","value":"72.5","low":"72.5","high":"72.5","ts":"1775793600"},{"volume":"880","open":"72.55","close":"72.35","value":"72.35","low":"72.35","high":"72.55","ts":"1775797200"},{"volume":"10","open":"72.65","close":"72.65","value":"72.65","low":"72.65","high":"72.65","ts":"1775800800"},{"volume":"20","open":"72.45","close":"72.45","value":"72.45","low":"72.45","high":"72.45","ts":"1775804400"},{"volume":"10","open":"72.4","close":"72.4","value":"72.4","low":"72.4","high":"72.4","ts":"1775808000"},{"volume":"10","open":"72.25","close":"72.25","value":"72.25","low":"72.25","high":"72.25","ts":"1775811600"},{"volume":"90","open":"72.45","close":"72.45","value":"72.45","low":"72.45","high":"72.45","ts":"1775815200"},{"volume":"10","open":"70.85","close":"70.85","value":"70.85","low":"70.85","high":"70.85","ts":"1775818800"},{"volume":"10","open":"72.45","close":"72.45","value":"72.45","low":"72.45","high":"72.45","ts":"1775822400"},{"volume":"20","open":"71.15","close":"71.1","value":"71.1","low":"71.1","high":"71.15","ts":"1775826000"},{"volume":"1180","open":"71.25","close":"71.4","value":"71.4","low":"71","high":"71.4","ts":"1775829600"},{"volume":"1740","open":"71.15","close":"71.35","value":"71.35","low":"71.15","high":"71.4","ts":"1775833200"},{"volume":"1440","open":"71.2","close":"71.35","value":"71.35","low":"71.05","high":"71.35","ts":"1775836800"},{"volume":"1000","open":"71.35","close":"71.3","value":"71.3","low":"71.1","high":"71.4","ts":"1775840400"},{"volume":"2840","open":"71.15","close":"71.1","value":"71.1","low":"71.1","high":"71.2","ts":"1775844000"},{"volume":"1810","open":"71.25","close":"71.1","value":"71.1","low":"71.1","high":"71.3","ts":"1775847600"},{"volume":"1160","open":"71.1","close":"71","value":"71","low":"71","high":"71.25","ts":"1775851200"},{"volume":"10","open":"71.55","close":"71.55","value":"71.55","low":"71.55","high":"71.55","ts":"1775887200"},{"volume":"450","open":"71.55","close":"71.2","value":"71.2","low":"71","high":"71.6","ts":"1775890800"},{"volume":"220","open":"71.35","close":"71.35","value":"71.35","low":"71.35","high":"71.35","ts":"1775894400"},{"volume":"170","open":"71.35","close":"71.2","value":"71.2","low":"71.2","high":"71.35","ts":"1775898000"},{"volume":"180","open":"71.35","close":"71.35","value":"71.35","low":"71.35","high":"71.35","ts":"1775901600"},{"volume":"720","open":"71.35","close":"71.4","value":"71.4","low":"71.35","high":"71.4","ts":"1775905200"},{"volume":"380","open":"71.4","close":"71.15","value":"71.15","low":"71.15","high":"71.5","ts":"1775908800"},{"volume":"90","open":"71.45","close":"71.2","value":"71.2","low":"71.2","high":"71.45","ts":"1775912400"},{"volume":"740","open":"71.15","close":"71.4","value":"71.4","low":"71.15","high":"71.5","ts":"1775916000"},{"volume":"380","open":"71.45","close":"71.5","value":"71.5","low":"71.45","high":"71.55","ts":"1775919600"},{"volume":"3300","open":"71.6","close":"71.5","value":"71.5","low":"71.35","high":"71.65","ts":"1775977200"},{"volume":"10","open":"71.85","close":"71.85","value":"71.85","low":"71.85","high":"71.85","ts":"1775980800"},{"volume":"10","open":"71.85","close":"71.85","value":"71.85","low":"71.85","high":"71.85","ts":"1775984400"},{"volume":"440","open":"71.9","close":"71.9","value":"71.9","low":"71.9","high":"71.9","ts":"1775988000"},{"volume":"10","open":"71.9","close":"71.9","value":"71.9","low":"71.9","high":"71.9","ts":"1775991600"},{"volume":"50","open":"71.95","close":"71.95","value":"71.95","low":"71.95","high":"71.95","ts":"1775995200"},{"volume":"40","open":"71.85","close":"71.85","value":"71.85","low":"71.85","high":"71.85","ts":"1775998800"},{"volume":"210","open":"71.95","close":"71.95","value":"71.95","low":"71.95","high":"71.95","ts":"1776002400"},{"volume":"730","open":"71.95","close":"71.95","value":"71.95","low":"71.95","high":"71.95","ts":"1776006000"},{"volume":"10","open":"71.75","close":"71.75","value":"71.75","low":"71.75","high":"71.75","ts":"1776052800"},{"volume":"10","open":"72","close":"72","value":"72","low":"72","high":"72","ts":"1776056400"},{"volume":"100","open":"72","close":"71.95","value":"71.95","low":"71.95","high":"72","ts":"1776060000"},{"volume":"320","open":"70.85","close":"70.8","value":"70.8","low":"70.8","high":"70.85","ts":"1776063600"},{"volume":"30","open":"70.4","close":"70.4","value":"70.4","low":"70.4","high":"70.4","ts":"1776067200"},{"volume":"20","open":"70.1","close":"70.1","value":"70.1","low":"70.1","high":"70.1","ts":"1776070800"},{"volume":"100","open":"70.35","close":"70.35","value":"70.35","low":"70.35","high":"70.35","ts":"1776074400"},{"volume":"370","open":"70.1","close":"70.1","value":"70.1","low":"70.1","high":"70.1","ts":"1776078000"},{"volume":"70","open":"69.9","close":"69.95","value":"69.95","low":"69.9","high":"69.95","ts":"1776081600"},{"volume":"10","open":"69.3","close":"69.3","value":"69.3","low":"69.3","high":"69.3","ts":"1776085200"},{"volume":"10","open":"69.45","close":"69.45","value":"69.45","low":"69.45","high":"69.45","ts":"1776088800"},{"volume":"70","open":"69.05","close":"69.05","value":"69.05","low":"69.05","high":"69.05","ts":"1776092400"},{"volume":"40","open":"69.45","close":"69.45","value":"69.45","low":"69.45","high":"69.45","ts":"1776096000"},{"volume":"190","open":"70","close":"70","value":"70","low":"70","high":"70","ts":"1776099600"},{"volume":"10","open":"70.6","close":"70.6","value":"70.6","low":"70.6","high":"70.6","ts":"1776103200"},{"volume":"100","open":"70.6","close":"70.65","value":"70.65","low":"70.6","high":"70.65","ts":"1776106800"},{"volume":"270","open":"70.2","close":"70.2","value":"70.2","low":"70.2","high":"70.2","ts":"1776110400"},{"volume":"40","open":"72","close":"72","value":"72","low":"72","high":"72","ts":"1776139200"},{"volume":"30","open":"72","close":"72","value":"72","low":"72","high":"72","ts":"1776142800"},{"volume":"10","open":"71.3","close":"71.3","value":"71.3","low":"71.3","high":"71.3","ts":"1776146400"},{"volume":"700","open":"70.45","close":"70.45","value":"70.45","low":"70.45","high":"70.45","ts":"1776150000"},{"volume":"20","open":"70.05","close":"70.05","value":"70.05","low":"70.05","high":"70.05","ts":"1776153600"},{"volume":"10","open":"69.85","close":"69.85","value":"69.85","low":"69.85","high":"69.85","ts":"1776157200"},{"volume":"190","open":"70.5","close":"70.5","value":"70.5","low":"70.5","high":"70.5","ts":"1776160800"},{"volume":"700","open":"70.6","close":"70.65","value":"70.65","low":"70.6","high":"70.65","ts":"1776164400"},{"volume":"1000","open":"70.45","close":"70.4","value":"70.4","low":"70.4","high":"70.45","ts":"1776168000"},{"volume":"30","open":"70.4","close":"70.35","value":"70.35","low":"70.35","high":"70.4","ts":"1776171600"},{"volume":"30","open":"70.7","close":"70.6","value":"70.6","low":"70.6","high":"70.7","ts":"1776175200"},{"volume":"10","open":"70.7","close":"70.7","value":"70.7","low":"70.7","high":"70.7","ts":"1776178800"},{"volume":"80","open":"70.65","close":"70.65","value":"70.65","low":"70.65","high":"70.65","ts":"1776182400"},{"volume":"20","open":"70.7","close":"70.65","value":"70.65","low":"70.65","high":"70.7","ts":"1776186000"},{"volume":"10","open":"70.8","close":"70.8","value":"70.8","low":"70.8","high":"70.8","ts":"1776189600"},{"volume":"10","open":"71.3","close":"71.3","value":"71.3","low":"71.3","high":"71.3","ts":"1776193200"},{"volume":"210","open":"70.9","close":"71.05","value":"71.05","low":"70.9","high":"71.05","ts":"1776196800"},{"volume":"30","open":"70.7","close":"70.45","value":"70.45","low":"70.45","high":"70.7","ts":"1776225600"},{"volume":"1370","open":"70.65","close":"70.6","value":"70.6","low":"70.6","high":"70.65","ts":"1776229200"},{"volume":"50","open":"70.6","close":"70.6","value":"70.6","low":"70.6","high":"70.6","ts":"1776232800"},{"volume":"1770","open":"70.8","close":"71","value":"71","low":"70.8","high":"71.2","ts":"1776236400"},{"volume":"20","open":"71.1","close":"71.1","value":"71.1","low":"71.1","high":"71.1","ts":"1776240000"},{"volume":"60","open":"71.45","close":"71.5","value":"71.5","low":"71.45","high":"71.5","ts":"1776243600"},{"volume":"10","open":"71.45","close":"71.45","value":"71.45","low":"71.45","high":"71.45","ts":"1776247200"},{"volume":"360","open":"71.1","close":"71.1","value":"71.1","low":"71.1","high":"71.1","ts":"1776250800"},{"volume":"300","open":"71.5","close":"71.5","value":"71.5","low":"71.5","high":"71.5","ts":"1776254400"},{"volume":"70","open":"71.45","close":"71.35","value":"71.35","low":"71.35","high":"71.45","ts":"1776258000"},{"volume":"10","open":"71.35","close":"71.35","value":"71.35","low":"71.35","high":"71.35","ts":"1776261600"},{"volume":"420","open":"71.45","close":"71.45","value":"71.45","low":"71.45","high":"71.45","ts":"1776265200"},{"volume":"110","open":"71.45","close":"71.45","value":"71.45","low":"71.3","high":"71.45","ts":"1776268800"},{"volume":"2420","open":"71.45","close":"71.45","value":"71.45","low":"71.45","high":"71.5","ts":"1776272400"},{"volume":"2210","open":"71.5","close":"71.6","value":"71.6","low":"71.5","high":"71.6","ts":"1776276000"},{"volume":"1220","open":"71.6","close":"71.8","value":"71.8","low":"71.55","high":"71.8","ts":"1776279600"},{"volume":"70","open":"71.8","close":"71.65","value":"71.65","low":"71.65","high":"72","ts":"1776283200"},{"volume":"30","open":"71.65","close":"71.75","value":"71.75","low":"71.65","high":"71.8","ts":"1776312000"},{"volume":"120","open":"71.8","close":"71.85","value":"71.85","low":"71.8","high":"72","ts":"1776315600"},{"volume":"1430","open":"72","close":"71.85","value":"71.85","low":"71.85","high":"72.25","ts":"1776319200"},{"volume":"2360","open":"72.2","close":"72.6","value":"72.6","low":"71.8","high":"72.6","ts":"1776322800"},{"volume":"5490","open":"72.6","close":"72.65","value":"72.65","low":"72.35","high":"73.05","ts":"1776326400"},{"volume":"3770","open":"72.65","close":"72.35","value":"72.35","low":"72.35","high":"72.95","ts":"1776330000"},{"volume":"820","open":"72.3","close":"72.3","value":"72.3","low":"72.05","high":"72.35","ts":"1776333600"},{"volume":"5450","open":"72.05","close":"71.9","value":"71.9","low":"71.9","high":"72.35","ts":"1776337200"},{"volume":"1200","open":"72.2","close":"72.2","value":"72.2","low":"71.85","high":"72.3","ts":"1776340800"},{"volume":"2920","open":"72.25","close":"72.45","value":"72.45","low":"72.2","high":"72.45","ts":"1776344400"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"13930","open":"80.7","close":"80.6","value":"80.6","low":"80.25","high":"81.05","ts":"1773608400"},{"volume":"55440","open":"80.6","close":"81.55","value":"81.55","low":"80.4","high":"82","ts":"1773694800"},{"volume":"93890","open":"81.95","close":"81.9","value":"81.9","low":"81.2","high":"83.5","ts":"1773781200"},{"volume":"108410","open":"81.9","close":"79.1","value":"79.1","low":"79","high":"82","ts":"1773867600"},{"volume":"163290","open":"79.75","close":"80.65","value":"80.65","low":"79.05","high":"83.5","ts":"1773954000"},{"volume":"163920","open":"80.5","close":"83.5","value":"83.5","low":"80.5","high":"83.5","ts":"1774213200"},{"volume":"103420","open":"83.05","close":"82.65","value":"82.65","low":"81.6","high":"86.35","ts":"1774299600"},{"volume":"72380","open":"82.7","close":"81.8","value":"81.8","low":"80.7","high":"82.95","ts":"1774386000"},{"volume":"59790","open":"82.55","close":"80.1","value":"80.1","low":"79.6","high":"82.55","ts":"1774472400"},{"volume":"67810","open":"80.75","close":"80","value":"80","low":"79.4","high":"83","ts":"1774558800"},{"volume":"7080","open":"79.95","close":"81.05","value":"81.05","low":"79.55","high":"81.45","ts":"1774645200"},{"volume":"6480","open":"81","close":"81.1","value":"81.1","low":"80.25","high":"81.65","ts":"1774731600"},{"volume":"27160","open":"81.15","close":"80.05","value":"80.05","low":"79.9","high":"81.55","ts":"1774818000"},{"volume":"468760","open":"80.2","close":"76.65","value":"76.65","low":"74.75","high":"80.65","ts":"1774904400"},{"volume":"78740","open":"76.85","close":"77.6","value":"77.6","low":"76.8","high":"78.85","ts":"1774990800"},{"volume":"69110","open":"77.2","close":"76.3","value":"76.3","low":"74.95","high":"77.9","ts":"1775077200"},{"volume":"32260","open":"76.35","close":"76.2","value":"76.2","low":"75.55","high":"76.9","ts":"1775163600"},{"volume":"7360","open":"76.45","close":"76.15","value":"76.15","low":"76","high":"76.6","ts":"1775250000"},{"volume":"3420","open":"76.9","close":"76.05","value":"76.05","low":"75.85","high":"76.9","ts":"1775336400"},{"volume":"33690","open":"76.45","close":"76.25","value":"76.25","low":"75.9","high":"76.85","ts":"1775422800"},{"volume":"29090","open":"76.7","close":"76.1","value":"76.1","low":"75.8","high":"76.7","ts":"1775509200"},{"volume":"158740","open":"75.8","close":"73.7","value":"73.7","low":"72.5","high":"76.4","ts":"1775595600"},{"volume":"134590","open":"74.15","close":"72.25","value":"72.25","low":"70.25","high":"74.15","ts":"1775682000"},{"volume":"59270","open":"72.5","close":"71","value":"71","low":"70.75","high":"72.85","ts":"1775768400"},{"volume":"3340","open":"71.55","close":"71.5","value":"71.5","low":"71","high":"71.6","ts":"1775854800"},{"volume":"9730","open":"71.6","close":"71.95","value":"71.95","low":"71.35","high":"72","ts":"1775941200"},{"volume":"147480","open":"71.8","close":"70.2","value":"70.2","low":"67.55","high":"72.55","ts":"1776027600"},{"volume":"79500","open":"71","close":"71.05","value":"71.05","low":"69.75","high":"73.8","ts":"1776114000"},{"volume":"26060","open":"71.3","close":"71.65","value":"71.65","low":"70.45","high":"72","ts":"1776200400"},{"volume":"23590","open":"71.65","close":"72.45","value":"72.45","low":"71.65","high":"73.05","ts":"1776286800"}]},{"range":"year","tabText":"Год","data":[{"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"},{"volume":"50950","open":"79.7","close":"80.85","value":"80.85","low":"78.7","high":"81.45","ts":"1773003600"},{"volume":"43100","open":"80.95","close":"79.85","value":"79.85","low":"79.6","high":"81.45","ts":"1773090000"},{"volume":"158460","open":"80.1","close":"81.2","value":"81.2","low":"79.8","high":"81.95","ts":"1773176400"},{"volume":"74730","open":"80.85","close":"80.5","value":"80.5","low":"79.75","high":"81.6","ts":"1773262800"},{"volume":"25580","open":"80.7","close":"80.6","value":"80.6","low":"80.3","high":"81.1","ts":"1773349200"},{"volume":"2200","open":"80.6","close":"81.05","value":"81.05","low":"80.5","high":"81.05","ts":"1773435600"},{"volume":"1950","open":"81.05","close":"80.65","value":"80.65","low":"80.45","high":"81.05","ts":"1773522000"},{"volume":"13930","open":"80.7","close":"80.6","value":"80.6","low":"80.25","high":"81.05","ts":"1773608400"},{"volume":"55440","open":"80.6","close":"81.55","value":"81.55","low":"80.4","high":"82","ts":"1773694800"},{"volume":"93890","open":"81.95","close":"81.9","value":"81.9","low":"81.2","high":"83.5","ts":"1773781200"},{"volume":"108410","open":"81.9","close":"79.1","value":"79.1","low":"79","high":"82","ts":"1773867600"},{"volume":"163290","open":"79.75","close":"80.65","value":"80.65","low":"79.05","high":"83.5","ts":"1773954000"},{"volume":"163920","open":"80.5","close":"83.5","value":"83.5","low":"80.5","high":"83.5","ts":"1774213200"},{"volume":"103420","open":"83.05","close":"82.65","value":"82.65","low":"81.6","high":"86.35","ts":"1774299600"},{"volume":"72380","open":"82.7","close":"81.8","value":"81.8","low":"80.7","high":"82.95","ts":"1774386000"},{"volume":"59790","open":"82.55","close":"80.1","value":"80.1","low":"79.6","high":"82.55","ts":"1774472400"},{"volume":"67810","open":"80.75","close":"80","value":"80","low":"79.4","high":"83","ts":"1774558800"},{"volume":"7080","open":"79.95","close":"81.05","value":"81.05","low":"79.55","high":"81.45","ts":"1774645200"},{"volume":"6480","open":"81","close":"81.1","value":"81.1","low":"80.25","high":"81.65","ts":"1774731600"},{"volume":"27160","open":"81.15","close":"80.05","value":"80.05","low":"79.9","high":"81.55","ts":"1774818000"},{"volume":"468760","open":"80.2","close":"76.65","value":"76.65","low":"74.75","high":"80.65","ts":"1774904400"},{"volume":"78740","open":"76.85","close":"77.6","value":"77.6","low":"76.8","high":"78.85","ts":"1774990800"},{"volume":"69110","open":"77.2","close":"76.3","value":"76.3","low":"74.95","high":"77.9","ts":"1775077200"},{"volume":"32260","open":"76.35","close":"76.2","value":"76.2","low":"75.55","high":"76.9","ts":"1775163600"},{"volume":"7360","open":"76.45","close":"76.15","value":"76.15","low":"76","high":"76.6","ts":"1775250000"},{"volume":"3420","open":"76.9","close":"76.05","value":"76.05","low":"75.85","high":"76.9","ts":"1775336400"},{"volume":"33690","open":"76.45","close":"76.25","value":"76.25","low":"75.9","high":"76.85","ts":"1775422800"},{"volume":"29090","open":"76.7","close":"76.1","value":"76.1","low":"75.8","high":"76.7","ts":"1775509200"},{"volume":"158740","open":"75.8","close":"73.7","value":"73.7","low":"72.5","high":"76.4","ts":"1775595600"},{"volume":"134590","open":"74.15","close":"72.25","value":"72.25","low":"70.25","high":"74.15","ts":"1775682000"},{"volume":"59270","open":"72.5","close":"71","value":"71","low":"70.75","high":"72.85","ts":"1775768400"},{"volume":"3340","open":"71.55","close":"71.5","value":"71.5","low":"71","high":"71.6","ts":"1775854800"},{"volume":"9730","open":"71.6","close":"71.95","value":"71.95","low":"71.35","high":"72","ts":"1775941200"},{"volume":"147480","open":"71.8","close":"70.2","value":"70.2","low":"67.55","high":"72.55","ts":"1776027600"},{"volume":"79500","open":"71","close":"71.05","value":"71.05","low":"69.75","high":"73.8","ts":"1776114000"},{"volume":"26060","open":"71.3","close":"71.65","value":"71.65","low":"70.45","high":"72","ts":"1776200400"},{"volume":"23590","open":"71.65","close":"72.45","value":"72.45","low":"71.65","high":"73.05","ts":"1776286800"}]},{"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":"52090","open":"97.5","close":"98","value":"98","low":"96.95","high":"98.95","ts":"1741035600"},{"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"},{"volume":"78740","open":"76.85","close":"77.6","value":"77.6","low":"76.8","high":"78.85","ts":"1774990800"}]}],"initialActiveTab":"month","assetName":"Нижнекамскнефтехим","ticker":"NKNC","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 286 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4158,4162,4182.5,4187.5,4154.5,4153,4151,4149.5,4147,4147.5,4102,4091.5,4076.5,4100.5,4130.5,4166.5,4195.5,4239,4280,4331,4304,4286],"halfYearValue":[3745,3745,3841.5,3841.5,3955.5,3955.5,4346,4346,4346,4574.5,4574.5,4737,4737,4743.5,4743.5,4743.5,4552,4552,4250,4250,4286,4286],"allTimeValue":[4148.5,4031,4113,4357,4229.5,4060,4062.5,4007.5,3995,4181,4346,4200,3745,3841.5,3955.5,4346,4574.5,4737,4743.5,4552,4250,4286],"monthValue":[4487,4514,4460,4418.5,4301,4340,4267,4250,4244.5,4275,4275.5,4223,4154.5,4145,4182,4238,4162,4150.5,4143.5,4076.5,4331,4286],"yearValue":[4229.5,4013,4009.5,4073,4173,3993.5,4154.5,4342,4282.5,4161,3902.5,3905,4072.5,4185.5,4324,4567,4756,4598,4810.5,4511,4275.5,4286],"dayValue":[4262.5,4269,4293,4292.5,4303.5,4303,4306.5,4308.5,4308.5,4319,4309.5,4320,4300.5,4309,4345,4296.5,4312.5,4306,4305.5,4305.5,4293.5,4286],"quarterValue":[4574.5,4574.5,4574.5,4737,4737,4737,4737,4743.5,4743.5,4743.5,4743.5,4552,4552,4552,4552,4250,4250,4250,4250,4286,4286,4286]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−45 ₽","relativeDelta":"−1,04%","direction":"negative"},"weekDelta":{"absoluteDelta":"128 ₽","relativeDelta":"3,08%","direction":"positive"},"monthDelta":{"absoluteDelta":"−201 ₽","relativeDelta":"−4,48%","direction":"negative"},"yearDelta":{"absoluteDelta":"56,50 ₽","relativeDelta":"1,34%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"137,50 ₽","relativeDelta":"3,31%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"127,91 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[128.42,128.54,128.93,128.9,128.87,127.9,127.99,129.44,129.31,130.34,129.54,128.42,128.05,128.19,128.43,128.07,128.08,128.32,128.48,128.5,128.45,127.91],"halfYearValue":[120.15,120.15,120.15,120.15,127.8,127.8,127.8,127.8,127.8,127.8,127.8,124.14,124.14,124.14,124.14,124.14,124.14,124.14,127.91,127.91,127.91,127.91],"allTimeValue":[275.36,312.32,137.62,172.89,168.7,146.97,140.22,149.6,124.81,154.2,172.72,344.96,159.6,171.86,153.64,142.46,141.83,128.34,120.15,127.8,124.14,127.91],"monthValue":[128.28,127.64,130.74,131.89,134.28,136.4,136.79,137.09,138.03,136.49,134.95,133.99,132.8,132.12,133.32,131.08,128.74,127.84,131.3,128.05,128.5,127.91],"yearValue":[132,135.09,136.5,125.4,126.69,116.69,122.86,138.14,134.91,125,114.14,126.02,120.6,126.6,127.88,125.29,125.74,125.65,126.89,129.82,133.27,127.91],"dayValue":[127.99,128.01,128.92,128.76,128.81,128.81,128.53,128.68,128.57,128.56,128.61,128.7,129.01,128.75,128.59,128.71,128.52,128.22,128.25,128.12,128.43,127.91],"quarterValue":[127.8,127.8,127.8,127.8,127.8,127.8,124.14,124.14,124.14,124.14,124.14,124.14,124.14,124.14,124.14,124.14,127.91,127.91,127.91,127.91,127.91,127.91]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,59 ₽","relativeDelta":"−0,46%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,51 ₽","relativeDelta":"−0,4%","direction":"negative"},"monthDelta":{"absoluteDelta":"−0,37 ₽","relativeDelta":"−0,29%","direction":"negative"},"yearDelta":{"absoluteDelta":"−4,09 ₽","relativeDelta":"−3,1%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−147,45 ₽","relativeDelta":"−53,55%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 196 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3211.6,3215,3212.2,3217.6,3219,3207.6,3197.6,3216.4,3205,3197.8,3196.2,3199,3200.8,3199.6,3199.8,3203.8,3192.2,3174.2,3193,3194.2,3180,3196],"halfYearValue":[2908.6,2908.6,2908.6,2917.6,2917.6,2917.6,2917.6,3147.8,3147.8,3147.8,3147.8,3334.8,3334.8,3334.8,3334.8,3414.6,3414.6,3414.6,3414.6,3196,3196,3196],"allTimeValue":[1200,2165,6565,3040.5,2715,2701,3226.5,3465,3100,2523.5,3383.2,3225,3107.2,3278.8,3144.4,3331.8,2908.6,2917.6,3147.8,3334.8,3414.6,3196],"monthValue":[3389,3374.6,3376.6,3384,3382,3356.8,3343,3337.8,3311.8,3336.8,3304,3240.6,3233,3221,3229.6,3241,3211.6,3212.2,3217.2,3186.8,3185,3196],"yearValue":[3101.2,3279.8,3102,3185,3194.4,3211.6,3358,3367.8,3356,3327.4,3114.2,2901,2943.6,3056,3184.8,3157,3264,3339,3528.8,3376.8,3330,3196],"dayValue":[3185,3192.8,3194,3187.8,3185.4,3169.2,3171.2,3180.6,3185,3196.6,3205.4,3200.4,3196,3190,3180.8,3180,3192.4,3192.2,3195.2,3199.8,3200,3196],"quarterValue":[3147.8,3147.8,3147.8,3147.8,3334.8,3334.8,3334.8,3334.8,3334.8,3334.8,3334.8,3414.6,3414.6,3414.6,3414.6,3414.6,3414.6,3414.6,3196,3196,3196,3196]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"11 ₽","relativeDelta":"0,35%","direction":"positive"},"weekDelta":{"absoluteDelta":"−15,60 ₽","relativeDelta":"−0,49%","direction":"negative"},"monthDelta":{"absoluteDelta":"−193 ₽","relativeDelta":"−5,69%","direction":"negative"},"yearDelta":{"absoluteDelta":"94,80 ₽","relativeDelta":"3,06%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 996 ₽","relativeDelta":"166,33%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"65,98 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[65.11,65.07,65.35,65.55,65.34,65.79,65.29,65.35,65.5,65.34,64.1,63.35,63.89,64.03,63.73,64,63.73,63.13,64.41,65.24,65.11,65.98],"halfYearValue":[68.11,68.11,68.11,68.11,77.27,77.27,77.27,77.27,77.27,77.27,77.27,75.85,75.85,75.85,75.85,75.85,75.85,75.85,65.98,65.98,65.98,65.98],"allTimeValue":[114,797.94,598.1,197.6,63.1,62.5,54.1,143.6,77.93,64.3,173,129,191.49,322.36,118.9,97.35,84.46,91.23,68.11,77.27,75.85,65.98],"monthValue":[74.28,73.26,73.7,72.1,68.3,67.77,66.38,66,66.28,67.17,66.35,67.32,65.5,65.72,65.53,66.64,65.47,65.79,65.45,63.92,65.24,65.98],"yearValue":[94.71,87.22,87.47,87,81.58,83.62,84.87,88.47,79.02,76.51,63.95,71.24,67.09,70.9,77.5,73.75,73.68,73.31,74.27,73.58,66.63,65.98],"dayValue":[63.76,63.67,63.75,64.56,64.7,64.67,64.99,65.11,65.1,65.19,65.24,64.94,64.87,65.31,65.35,65.16,65.16,65.12,65.26,65.68,65.91,65.98],"quarterValue":[77.27,77.27,77.27,77.27,77.27,77.27,75.85,75.85,75.85,75.85,75.85,75.85,75.85,75.85,75.85,75.85,65.98,65.98,65.98,65.98,65.98,65.98]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,74 ₽","relativeDelta":"1,13%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,87 ₽","relativeDelta":"1,34%","direction":"positive"},"monthDelta":{"absoluteDelta":"−8,30 ₽","relativeDelta":"−11,17%","direction":"negative"},"yearDelta":{"absoluteDelta":"−28,73 ₽","relativeDelta":"−30,33%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−48,02 ₽","relativeDelta":"−42,12%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"322,53 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[316.79,317.61,318.55,318.61,317.54,317.31,317.44,317.82,317.23,317.7,316.76,316.24,316.8,316.72,317.18,317.38,317.91,318.66,320.64,320.91,323.38,322.53],"halfYearValue":[289.9,289.9,289.9,289.9,305.2,305.2,305.2,305.2,305.2,305.2,305.2,301.81,301.81,301.81,301.81,301.81,301.81,301.81,322.53,322.53,322.53,322.53],"allTimeValue":[49.65,93.79,36.09,105.56,93.78,96.79,65.7,121.51,193.42,206.48,225.48,320.55,106.71,244.13,306.01,289.94,308.89,310.4,289.9,305.2,301.81,322.53],"monthValue":[316.4,319.69,320.77,320.16,317.17,317.02,315.92,314.13,314.89,314.48,316.71,316.27,315.12,315.03,318.98,319.4,317.51,317.29,317.64,316.8,320.91,322.53],"yearValue":[300.8,294.64,303.98,314.35,312.84,310.2,303.97,315.17,309.2,304.5,280.4,304,297.93,304.96,304.39,299.7,306.22,301.75,316.15,317.26,314.22,322.53],"dayValue":[319.93,319.96,320.31,320.58,321.32,320.9,320.92,320.72,320.83,320.89,321.34,322.05,322.01,321.77,323.45,324.49,323.31,323.1,323.3,323.52,323.37,322.53],"quarterValue":[305.2,305.2,305.2,305.2,305.2,305.2,301.81,301.81,301.81,301.81,301.81,301.81,301.81,301.81,301.81,301.81,322.53,322.53,322.53,322.53,322.53,322.53]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,62 ₽","relativeDelta":"0,5%","direction":"positive"},"weekDelta":{"absoluteDelta":"5,74 ₽","relativeDelta":"1,81%","direction":"positive"},"monthDelta":{"absoluteDelta":"6,13 ₽","relativeDelta":"1,94%","direction":"positive"},"yearDelta":{"absoluteDelta":"21,73 ₽","relativeDelta":"7,22%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"272,88 ₽","relativeDelta":"549,61%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"16:10","dateInfo":"16.04.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"72,45 ₽","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 16:10, дата 16.04.2026","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":"0,80 ₽","relativeDelta":"1,12%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,10 ₽","relativeDelta":"1,54%","direction":"positive"},"monthDelta":{"absoluteDelta":"−8,15 ₽","relativeDelta":"−10,11%","direction":"negative"},"yearDelta":{"absoluteDelta":"−20,20 ₽","relativeDelta":"−21,8%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"42,45 ₽","relativeDelta":"141,5%","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":"n1d+90+PBq7q/CyM1QXZBg==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"l6fuw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"l6fu3":{"state":{"items":[{"params":{"containerId":"adfox_177503223801042376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgw"}},"subtitle":"Актуальные курсы валют к рублю на сегодня","text":"Актуальные курсы валют к рублю на сегодня","buttonText":"Посмотреть","title":"Курсы валют","type":"adfox","iconType":"currencies","url":"/finance/currencies"},{"subtitle":"507 предложений от 84 банков","text":"507 предложений от 84 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1776346512497691-14049897886954135802-balancer-l7leveler-kubr-yp-vla-29-BAL"},{"subtitle":"Предложения от 25 банков","text":"Предложения от 25 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"params":{"containerId":"adfox_177503223717332376","ownerId":14003134,"params":{"p2":"p","puid2":"","p1":"dmwgx"}},"subtitle":"Котировки российских и зарубежных компаний","text":"Котировки российских и зарубежных компаний","buttonText":"Посмотреть","title":"Акции","type":"adfox","iconType":"quote","url":"/finance/quote"}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"l6fuw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"l6fu4":{"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%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":"l6fuw06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}