Акции Нижнекамскнефтехим, привилегированная акция (NKNCP)
Стоимость акции Нижнекамскнефтехим, привилегированной акции (NKNCP) за последний месяц выросла на 1,56 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
NKNCPНижнекамскнефтехим, привилегированная акцияБиржа MOEX, время открытия 09:40, дата 11.02.2026
{"320h0":{"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%2BNKNCP%26ncrnd%3D65161","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%2BNKNCP%26ncrnd%3D65161&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки NKNCP","reqid":"1770794373602177-10478745754610713442-balancer-l7leveler-kubr-yp-sas-61-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки NKNCP\"}","counters":{"type":"b","data":{"$header":"320hz000","logo":"320hz001","advanced-search":"320hz002","login":"320hz004","usermenu":"320hz005","market-cart":"320hz007","more-button":"320hz008","cbir":"320hz009","clear":"320hz00a","submit":"320hz00b","alice":"320hz00c","favorites":"320hz00d","$navigation":"320hz00e","item":"320hz01h","tab-search":"320hz010","tab-search_neuro":"320hz012","tab-finance":"320hz014","tab-images":"320hz016","tab-video":"320hz018","tab-maps":"320hz01a","tab-shopping":"320hz01c","tab-realty":"320hz01e","tab-translate":"320hz01g","tab-all":"320hz01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"5107134421770794373"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"320hw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"320h1":{"state":{"title":"Акции Нижнекамскнефтехим, привилегированная акция (NKNCP)","subtitle":"Стоимость акции Нижнекамскнефтехим, привилегированной акции (NKNCP) за последний месяц выросла на 1,56 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":"320hw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"320h2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"110","open":"62.12","close":"62.12","value":"62.12","low":"62.12","high":"62.12","ts":"1770705300"},{"volume":"30","open":"62.22","close":"62.22","value":"62.22","low":"62.22","high":"62.22","ts":"1770705600"},{"volume":"420","open":"62","close":"61.74","value":"61.74","low":"61.7","high":"62","ts":"1770705900"},{"volume":"10","open":"61.72","close":"61.72","value":"61.72","low":"61.72","high":"61.72","ts":"1770706200"},{"volume":"10","open":"61.74","close":"61.74","value":"61.74","low":"61.74","high":"61.74","ts":"1770706800"},{"volume":"70","open":"61.82","close":"61.8","value":"61.8","low":"61.8","high":"61.82","ts":"1770707400"},{"volume":"10","open":"61.82","close":"61.82","value":"61.82","low":"61.82","high":"61.82","ts":"1770707700"},{"volume":"10","open":"61.9","close":"61.9","value":"61.9","low":"61.9","high":"61.9","ts":"1770708000"},{"volume":"10","open":"61.9","close":"61.9","value":"61.9","low":"61.9","high":"61.9","ts":"1770708300"},{"volume":"260","open":"61.86","close":"61.94","value":"61.94","low":"61.84","high":"61.94","ts":"1770709200"},{"volume":"1200","open":"61.92","close":"61.9","value":"61.9","low":"61.9","high":"61.92","ts":"1770709800"},{"volume":"140","open":"61.94","close":"61.94","value":"61.94","low":"61.94","high":"61.94","ts":"1770710100"},{"volume":"150","open":"61.94","close":"61.94","value":"61.94","low":"61.94","high":"61.94","ts":"1770710400"},{"volume":"100","open":"61.92","close":"61.92","value":"61.92","low":"61.92","high":"61.92","ts":"1770711000"},{"volume":"300","open":"61.94","close":"61.94","value":"61.94","low":"61.94","high":"61.94","ts":"1770711300"},{"volume":"10","open":"61.94","close":"61.94","value":"61.94","low":"61.94","high":"61.94","ts":"1770711600"},{"volume":"10","open":"61.94","close":"61.94","value":"61.94","low":"61.94","high":"61.94","ts":"1770711900"},{"volume":"10","open":"61.94","close":"61.94","value":"61.94","low":"61.94","high":"61.94","ts":"1770712200"},{"volume":"20","open":"61.96","close":"61.96","value":"61.96","low":"61.96","high":"61.96","ts":"1770712500"},{"volume":"40","open":"61.92","close":"61.92","value":"61.92","low":"61.92","high":"61.92","ts":"1770712800"},{"volume":"10","open":"61.96","close":"61.96","value":"61.96","low":"61.96","high":"61.96","ts":"1770713700"},{"volume":"120","open":"61.92","close":"61.92","value":"61.92","low":"61.92","high":"61.92","ts":"1770714300"},{"volume":"90","open":"62","close":"62","value":"62","low":"62","high":"62","ts":"1770714600"},{"volume":"20","open":"61.94","close":"61.94","value":"61.94","low":"61.94","high":"61.94","ts":"1770714900"},{"volume":"30","open":"61.98","close":"61.98","value":"61.98","low":"61.98","high":"61.98","ts":"1770715200"},{"volume":"10","open":"61.96","close":"61.96","value":"61.96","low":"61.96","high":"61.96","ts":"1770715500"},{"volume":"20","open":"61.98","close":"61.98","value":"61.98","low":"61.98","high":"61.98","ts":"1770715800"},{"volume":"120","open":"61.98","close":"61.98","value":"61.98","low":"61.98","high":"61.98","ts":"1770716100"},{"volume":"20","open":"61.98","close":"61.98","value":"61.98","low":"61.98","high":"61.98","ts":"1770716700"},{"volume":"200","open":"61.92","close":"61.92","value":"61.92","low":"61.92","high":"61.92","ts":"1770717300"},{"volume":"10","open":"61.98","close":"61.98","value":"61.98","low":"61.98","high":"61.98","ts":"1770717600"},{"volume":"210","open":"61.98","close":"61.92","value":"61.92","low":"61.92","high":"61.98","ts":"1770717900"},{"volume":"20","open":"61.94","close":"61.94","value":"61.94","low":"61.94","high":"61.94","ts":"1770718200"},{"volume":"80","open":"61.78","close":"61.78","value":"61.78","low":"61.78","high":"61.78","ts":"1770718500"},{"volume":"10","open":"61.74","close":"61.74","value":"61.74","low":"61.74","high":"61.74","ts":"1770718800"},{"volume":"50","open":"61.78","close":"61.78","value":"61.78","low":"61.78","high":"61.78","ts":"1770719100"},{"volume":"40","open":"61.76","close":"61.76","value":"61.76","low":"61.76","high":"61.76","ts":"1770719700"},{"volume":"460","open":"61.7","close":"61.64","value":"61.64","low":"61.64","high":"61.7","ts":"1770720000"},{"volume":"10","open":"61.66","close":"61.66","value":"61.66","low":"61.66","high":"61.66","ts":"1770720600"},{"volume":"140","open":"61.66","close":"61.66","value":"61.66","low":"61.66","high":"61.66","ts":"1770720900"},{"volume":"40","open":"61.74","close":"61.74","value":"61.74","low":"61.74","high":"61.74","ts":"1770721500"},{"volume":"10","open":"61.64","close":"61.64","value":"61.64","low":"61.64","high":"61.64","ts":"1770721800"},{"volume":"10","open":"61.66","close":"61.66","value":"61.66","low":"61.66","high":"61.66","ts":"1770722100"},{"volume":"10","open":"61.64","close":"61.64","value":"61.64","low":"61.64","high":"61.64","ts":"1770722400"},{"volume":"30","open":"61.64","close":"61.64","value":"61.64","low":"61.64","high":"61.64","ts":"1770722700"},{"volume":"430","open":"61.66","close":"61.58","value":"61.58","low":"61.58","high":"61.66","ts":"1770723000"},{"volume":"2840","open":"61.66","close":"61.56","value":"61.56","low":"61.5","high":"61.66","ts":"1770723300"},{"volume":"20","open":"61.64","close":"61.64","value":"61.64","low":"61.64","high":"61.64","ts":"1770723600"},{"volume":"10","open":"61.64","close":"61.64","value":"61.64","low":"61.64","high":"61.64","ts":"1770723900"},{"volume":"10","open":"61.6","close":"61.6","value":"61.6","low":"61.6","high":"61.6","ts":"1770724200"},{"volume":"6600","open":"61.42","close":"61.4","value":"61.4","low":"61.1","high":"61.42","ts":"1770724500"},{"volume":"100","open":"61.3","close":"61.26","value":"61.26","low":"61.26","high":"61.3","ts":"1770724800"},{"volume":"150","open":"61.26","close":"61.26","value":"61.26","low":"61.26","high":"61.26","ts":"1770725100"},{"volume":"10","open":"61.26","close":"61.26","value":"61.26","low":"61.26","high":"61.26","ts":"1770725400"},{"volume":"610","open":"61.26","close":"61.26","value":"61.26","low":"61.26","high":"61.26","ts":"1770725700"},{"volume":"10","open":"61.26","close":"61.26","value":"61.26","low":"61.26","high":"61.26","ts":"1770726000"},{"volume":"10","open":"61.26","close":"61.26","value":"61.26","low":"61.26","high":"61.26","ts":"1770726300"},{"volume":"210","open":"61.24","close":"61.24","value":"61.24","low":"61.24","high":"61.24","ts":"1770726600"},{"volume":"50","open":"61.26","close":"61.26","value":"61.26","low":"61.26","high":"61.26","ts":"1770726900"},{"volume":"100","open":"61.26","close":"61.26","value":"61.26","low":"61.26","high":"61.26","ts":"1770727200"},{"volume":"20","open":"61.26","close":"61.26","value":"61.26","low":"61.26","high":"61.26","ts":"1770727500"},{"volume":"2080","open":"61.26","close":"61.26","value":"61.26","low":"61.24","high":"61.26","ts":"1770727800"},{"volume":"1720","open":"61.24","close":"61.2","value":"61.2","low":"61.2","high":"61.24","ts":"1770728100"},{"volume":"10","open":"61.26","close":"61.26","value":"61.26","low":"61.26","high":"61.26","ts":"1770728400"},{"volume":"10","open":"61.26","close":"61.26","value":"61.26","low":"61.26","high":"61.26","ts":"1770728700"},{"volume":"30","open":"61.26","close":"61.26","value":"61.26","low":"61.26","high":"61.26","ts":"1770729000"},{"volume":"1190","open":"61.26","close":"61.2","value":"61.2","low":"61.2","high":"61.26","ts":"1770729300"},{"volume":"9140","open":"61.26","close":"61.4","value":"61.4","low":"61.26","high":"61.4","ts":"1770729600"},{"volume":"200","open":"61.4","close":"61.4","value":"61.4","low":"61.4","high":"61.4","ts":"1770729900"},{"volume":"10","open":"61.52","close":"61.52","value":"61.52","low":"61.52","high":"61.52","ts":"1770730500"},{"volume":"20","open":"61.56","close":"61.56","value":"61.56","low":"61.56","high":"61.56","ts":"1770731100"},{"volume":"30","open":"61.64","close":"61.64","value":"61.64","low":"61.64","high":"61.64","ts":"1770731700"},{"volume":"50","open":"61.62","close":"61.64","value":"61.64","low":"61.62","high":"61.64","ts":"1770732300"},{"volume":"30","open":"61.62","close":"61.62","value":"61.62","low":"61.62","high":"61.62","ts":"1770732600"},{"volume":"180","open":"61.64","close":"61.62","value":"61.62","low":"61.62","high":"61.64","ts":"1770732900"},{"volume":"30","open":"61.56","close":"61.64","value":"61.64","low":"61.56","high":"61.64","ts":"1770733200"},{"volume":"10","open":"61.64","close":"61.64","value":"61.64","low":"61.64","high":"61.64","ts":"1770733500"},{"volume":"270","open":"61.62","close":"61.64","value":"61.64","low":"61.62","high":"61.64","ts":"1770733800"},{"volume":"20","open":"61.64","close":"61.64","value":"61.64","low":"61.64","high":"61.64","ts":"1770734100"},{"volume":"20","open":"61.64","close":"61.64","value":"61.64","low":"61.64","high":"61.64","ts":"1770734400"},{"volume":"10","open":"61.64","close":"61.64","value":"61.64","low":"61.64","high":"61.64","ts":"1770734700"},{"volume":"110","open":"61.62","close":"61.6","value":"61.6","low":"61.6","high":"61.62","ts":"1770735300"},{"volume":"2190","open":"61.64","close":"61.62","value":"61.62","low":"61.44","high":"61.64","ts":"1770735600"},{"volume":"50","open":"61.6","close":"61.6","value":"61.6","low":"61.6","high":"61.6","ts":"1770736800"},{"volume":"60","open":"61.64","close":"61.54","value":"61.54","low":"61.54","high":"61.64","ts":"1770737100"},{"volume":"10","open":"61.44","close":"61.44","value":"61.44","low":"61.44","high":"61.44","ts":"1770737400"},{"volume":"800","open":"61.54","close":"61.64","value":"61.64","low":"61.54","high":"61.64","ts":"1770739200"},{"volume":"500","open":"61.46","close":"61.42","value":"61.42","low":"61.42","high":"61.46","ts":"1770740100"},{"volume":"520","open":"61.58","close":"61.58","value":"61.58","low":"61.56","high":"61.58","ts":"1770740400"},{"volume":"110","open":"61.58","close":"61.58","value":"61.58","low":"61.58","high":"61.58","ts":"1770740700"},{"volume":"170","open":"61.58","close":"61.46","value":"61.46","low":"61.44","high":"61.58","ts":"1770741300"},{"volume":"20","open":"61.6","close":"61.6","value":"61.6","low":"61.6","high":"61.6","ts":"1770741900"},{"volume":"90","open":"61.46","close":"61.44","value":"61.44","low":"61.44","high":"61.46","ts":"1770742500"},{"volume":"2700","open":"61.58","close":"61.42","value":"61.42","low":"61.42","high":"61.6","ts":"1770743400"},{"volume":"1260","open":"61.44","close":"61.22","value":"61.22","low":"61.22","high":"61.44","ts":"1770744300"},{"volume":"10","open":"61.44","close":"61.44","value":"61.44","low":"61.44","high":"61.44","ts":"1770744600"},{"volume":"270","open":"61.24","close":"61.24","value":"61.24","low":"61.24","high":"61.24","ts":"1770744900"},{"volume":"10","open":"61.4","close":"61.4","value":"61.4","low":"61.4","high":"61.4","ts":"1770745200"},{"volume":"4560","open":"61.24","close":"61.2","value":"61.2","low":"61.2","high":"61.24","ts":"1770745500"},{"volume":"10","open":"61.36","close":"61.36","value":"61.36","low":"61.36","high":"61.36","ts":"1770745800"},{"volume":"30","open":"61.32","close":"61.36","value":"61.36","low":"61.32","high":"61.36","ts":"1770746400"},{"volume":"140","open":"61.32","close":"61.34","value":"61.34","low":"61.32","high":"61.34","ts":"1770747000"},{"volume":"120","open":"61.24","close":"61.2","value":"61.2","low":"61.2","high":"61.24","ts":"1770747900"},{"volume":"30","open":"61.38","close":"61.36","value":"61.36","low":"61.36","high":"61.38","ts":"1770748500"},{"volume":"10","open":"61.32","close":"61.32","value":"61.32","low":"61.32","high":"61.32","ts":"1770748800"},{"volume":"10","open":"61.22","close":"61.22","value":"61.22","low":"61.22","high":"61.22","ts":"1770749100"},{"volume":"10","open":"61.38","close":"61.38","value":"61.38","low":"61.38","high":"61.38","ts":"1770749700"},{"volume":"10","open":"61.24","close":"61.24","value":"61.24","low":"61.24","high":"61.24","ts":"1770750000"},{"volume":"100","open":"61.26","close":"61.2","value":"61.2","low":"61.2","high":"61.26","ts":"1770750300"},{"volume":"40","open":"61.38","close":"61.46","value":"61.46","low":"61.38","high":"61.46","ts":"1770750600"},{"volume":"2170","open":"61.46","close":"61.5","value":"61.5","low":"61.46","high":"61.5","ts":"1770750900"},{"volume":"40","open":"61.54","close":"61.54","value":"61.54","low":"61.54","high":"61.54","ts":"1770751500"},{"volume":"110","open":"61.54","close":"61.54","value":"61.54","low":"61.54","high":"61.54","ts":"1770751800"},{"volume":"30","open":"61.52","close":"61.54","value":"61.54","low":"61.52","high":"61.54","ts":"1770753000"},{"volume":"30","open":"61.52","close":"61.52","value":"61.52","low":"61.52","high":"61.52","ts":"1770753300"},{"volume":"10","open":"61.52","close":"61.52","value":"61.52","low":"61.52","high":"61.52","ts":"1770753900"},{"volume":"340","open":"61.52","close":"61.52","value":"61.52","low":"61.52","high":"61.52","ts":"1770754200"},{"volume":"1670","open":"61.52","close":"61.5","value":"61.5","low":"61.5","high":"61.52","ts":"1770755100"},{"volume":"440","open":"61.5","close":"61.5","value":"61.5","low":"61.5","high":"61.5","ts":"1770755400"},{"volume":"800","open":"61.8","close":"61.8","value":"61.8","low":"61.8","high":"61.8","ts":"1770782400"},{"volume":"10","open":"61.7","close":"61.7","value":"61.7","low":"61.7","high":"61.7","ts":"1770783300"},{"volume":"10","open":"61.64","close":"61.64","value":"61.64","low":"61.64","high":"61.64","ts":"1770783600"},{"volume":"20","open":"61.56","close":"61.56","value":"61.56","low":"61.56","high":"61.56","ts":"1770784500"},{"volume":"160","open":"61.64","close":"61.64","value":"61.64","low":"61.64","high":"61.64","ts":"1770786600"},{"volume":"40","open":"61.64","close":"61.64","value":"61.64","low":"61.64","high":"61.64","ts":"1770786900"},{"volume":"10","open":"61.68","close":"61.68","value":"61.68","low":"61.68","high":"61.68","ts":"1770788700"},{"volume":"40","open":"61.62","close":"61.62","value":"61.62","low":"61.62","high":"61.62","ts":"1770789000"},{"volume":"90","open":"61.66","close":"61.66","value":"61.66","low":"61.66","high":"61.66","ts":"1770789300"},{"volume":"120","open":"61.68","close":"61.68","value":"61.68","low":"61.68","high":"61.68","ts":"1770789600"},{"volume":"50","open":"61.66","close":"61.66","value":"61.66","low":"61.66","high":"61.66","ts":"1770789900"},{"volume":"420","open":"61.66","close":"61.74","value":"61.74","low":"61.66","high":"61.74","ts":"1770790200"},{"volume":"90","open":"61.78","close":"61.78","value":"61.78","low":"61.78","high":"61.78","ts":"1770790500"},{"volume":"10","open":"61.54","close":"61.54","value":"61.54","low":"61.54","high":"61.54","ts":"1770790800"},{"volume":"10","open":"61.76","close":"61.76","value":"61.76","low":"61.76","high":"61.76","ts":"1770791100"},{"volume":"10","open":"61.64","close":"61.64","value":"61.64","low":"61.64","high":"61.64","ts":"1770791400"},{"volume":"10","open":"61.66","close":"61.66","value":"61.66","low":"61.66","high":"61.66","ts":"1770791700"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"500","open":"63.8","close":"63.84","value":"63.84","low":"63.8","high":"63.84","ts":"1770184800"},{"volume":"20","open":"63.88","close":"63.8","value":"63.8","low":"63.8","high":"63.88","ts":"1770188400"},{"volume":"50","open":"63.96","close":"63.96","value":"63.96","low":"63.96","high":"63.96","ts":"1770192000"},{"volume":"70","open":"63.72","close":"63.72","value":"63.72","low":"63.64","high":"63.72","ts":"1770195600"},{"volume":"10","open":"63.56","close":"63.56","value":"63.56","low":"63.56","high":"63.56","ts":"1770199200"},{"volume":"60","open":"63.34","close":"63.34","value":"63.34","low":"63.34","high":"63.34","ts":"1770202800"},{"volume":"160","open":"63.2","close":"63.32","value":"63.32","low":"63.2","high":"63.32","ts":"1770206400"},{"volume":"130","open":"63.28","close":"63.18","value":"63.18","low":"63.18","high":"63.28","ts":"1770210000"},{"volume":"50","open":"63.24","close":"63.28","value":"63.28","low":"63.24","high":"63.28","ts":"1770213600"},{"volume":"70","open":"63.28","close":"63.26","value":"63.26","low":"63.26","high":"63.28","ts":"1770217200"},{"volume":"130","open":"63.1","close":"63.1","value":"63.1","low":"63.1","high":"63.1","ts":"1770220800"},{"volume":"10","open":"62.86","close":"62.86","value":"62.86","low":"62.86","high":"62.86","ts":"1770224400"},{"volume":"90","open":"62.7","close":"62.7","value":"62.7","low":"62.7","high":"62.7","ts":"1770228000"},{"volume":"10","open":"62.9","close":"62.9","value":"62.9","low":"62.9","high":"62.9","ts":"1770231600"},{"volume":"80","open":"62.92","close":"62.92","value":"62.92","low":"62.92","high":"62.92","ts":"1770235200"},{"volume":"190","open":"63.18","close":"63.18","value":"63.18","low":"63.18","high":"63.18","ts":"1770260400"},{"volume":"10","open":"63.02","close":"63.02","value":"63.02","low":"63.02","high":"63.02","ts":"1770264000"},{"volume":"1370","open":"62.8","close":"62.8","value":"62.8","low":"62.8","high":"62.8","ts":"1770267600"},{"volume":"450","open":"62.2","close":"62.2","value":"62.2","low":"62.2","high":"62.2","ts":"1770271200"},{"volume":"1080","open":"62.32","close":"62.34","value":"62.34","low":"62.32","high":"62.34","ts":"1770274800"},{"volume":"100","open":"62.66","close":"62.66","value":"62.66","low":"62.66","high":"62.66","ts":"1770278400"},{"volume":"1080","open":"62.38","close":"62.38","value":"62.38","low":"62.38","high":"62.38","ts":"1770282000"},{"volume":"30","open":"62.34","close":"62.34","value":"62.34","low":"62.34","high":"62.34","ts":"1770285600"},{"volume":"20","open":"62","close":"62.02","value":"62.02","low":"62","high":"62.02","ts":"1770289200"},{"volume":"10","open":"61.98","close":"61.98","value":"61.98","low":"61.98","high":"61.98","ts":"1770292800"},{"volume":"10","open":"62.16","close":"62.16","value":"62.16","low":"62.16","high":"62.16","ts":"1770296400"},{"volume":"310","open":"62.54","close":"62.58","value":"62.58","low":"62.54","high":"62.58","ts":"1770300000"},{"volume":"20","open":"62.74","close":"62.74","value":"62.74","low":"62.74","high":"62.74","ts":"1770303600"},{"volume":"10","open":"62.64","close":"62.64","value":"62.64","low":"62.64","high":"62.64","ts":"1770307200"},{"volume":"1540","open":"62.54","close":"62.5","value":"62.5","low":"62.5","high":"62.54","ts":"1770310800"},{"volume":"30","open":"62.7","close":"62.7","value":"62.7","low":"62.7","high":"62.7","ts":"1770314400"},{"volume":"20","open":"62.54","close":"62.54","value":"62.54","low":"62.54","high":"62.54","ts":"1770318000"},{"volume":"10","open":"62.62","close":"62.62","value":"62.62","low":"62.62","high":"62.62","ts":"1770321600"},{"volume":"60","open":"62.58","close":"62.6","value":"62.6","low":"62.58","high":"62.6","ts":"1770350400"},{"volume":"100","open":"62.6","close":"62.6","value":"62.6","low":"62.6","high":"62.6","ts":"1770354000"},{"volume":"10","open":"62.62","close":"62.62","value":"62.62","low":"62.62","high":"62.62","ts":"1770357600"},{"volume":"20","open":"62.46","close":"62.46","value":"62.46","low":"62.46","high":"62.46","ts":"1770361200"},{"volume":"170","open":"62.48","close":"62.44","value":"62.44","low":"62.44","high":"62.48","ts":"1770364800"},{"volume":"10","open":"62.4","close":"62.4","value":"62.4","low":"62.4","high":"62.4","ts":"1770368400"},{"volume":"10","open":"62.4","close":"62.4","value":"62.4","low":"62.4","high":"62.4","ts":"1770372000"},{"volume":"10","open":"62.3","close":"62.3","value":"62.3","low":"62.3","high":"62.3","ts":"1770375600"},{"volume":"60","open":"62.38","close":"62.38","value":"62.38","low":"62.38","high":"62.38","ts":"1770379200"},{"volume":"200","open":"62.32","close":"62.3","value":"62.3","low":"62.3","high":"62.32","ts":"1770382800"},{"volume":"2500","open":"62.08","close":"62.1","value":"62.1","low":"62.08","high":"62.1","ts":"1770386400"},{"volume":"900","open":"62","close":"62","value":"62","low":"62","high":"62","ts":"1770390000"},{"volume":"730","open":"62.1","close":"62.08","value":"62.08","low":"61.92","high":"62.1","ts":"1770393600"},{"volume":"9740","open":"62.08","close":"62.06","value":"62.06","low":"61.94","high":"62.28","ts":"1770397200"},{"volume":"3230","open":"62.08","close":"62.24","value":"62.24","low":"61.94","high":"62.24","ts":"1770400800"},{"volume":"4220","open":"62.18","close":"62.28","value":"62.28","low":"62","high":"62.3","ts":"1770404400"},{"volume":"230","open":"62.28","close":"62.34","value":"62.34","low":"62.18","high":"62.34","ts":"1770408000"},{"volume":"960","open":"62.34","close":"62.5","value":"62.5","low":"62.2","high":"62.5","ts":"1770447600"},{"volume":"11530","open":"62.5","close":"62.74","value":"62.74","low":"62.42","high":"62.74","ts":"1770451200"},{"volume":"280","open":"62.54","close":"62.76","value":"62.76","low":"62.54","high":"62.76","ts":"1770454800"},{"volume":"1340","open":"62.76","close":"62.76","value":"62.76","low":"62.58","high":"62.8","ts":"1770458400"},{"volume":"1270","open":"62.76","close":"62.72","value":"62.72","low":"62.62","high":"62.76","ts":"1770462000"},{"volume":"1500","open":"62.74","close":"62.74","value":"62.74","low":"62.74","high":"62.76","ts":"1770465600"},{"volume":"360","open":"62.74","close":"62.6","value":"62.6","low":"62.58","high":"62.74","ts":"1770469200"},{"volume":"900","open":"62.62","close":"62.56","value":"62.56","low":"62.56","high":"62.62","ts":"1770472800"},{"volume":"1080","open":"62.7","close":"62.7","value":"62.7","low":"62.56","high":"62.72","ts":"1770476400"},{"volume":"30","open":"62.68","close":"62.68","value":"62.68","low":"62.68","high":"62.68","ts":"1770530400"},{"volume":"1280","open":"62.24","close":"62.64","value":"62.64","low":"62.22","high":"62.66","ts":"1770534000"},{"volume":"30","open":"62.5","close":"62.5","value":"62.5","low":"62.5","high":"62.5","ts":"1770537600"},{"volume":"40","open":"62.66","close":"62.76","value":"62.76","low":"62.66","high":"62.76","ts":"1770541200"},{"volume":"50","open":"62.54","close":"62.54","value":"62.54","low":"62.54","high":"62.54","ts":"1770544800"},{"volume":"50","open":"62.44","close":"62.5","value":"62.5","low":"62.44","high":"62.5","ts":"1770548400"},{"volume":"20","open":"62.4","close":"62.4","value":"62.4","low":"62.4","high":"62.4","ts":"1770552000"},{"volume":"160","open":"62.32","close":"62.5","value":"62.5","low":"62.32","high":"62.5","ts":"1770555600"},{"volume":"10","open":"62.46","close":"62.46","value":"62.46","low":"62.46","high":"62.46","ts":"1770559200"},{"volume":"50","open":"62.66","close":"62.66","value":"62.66","low":"62.66","high":"62.66","ts":"1770562800"},{"volume":"200","open":"62.1","close":"62.1","value":"62.1","low":"62.1","high":"62.1","ts":"1770609600"},{"volume":"90","open":"62.1","close":"62.14","value":"62.14","low":"62.1","high":"62.14","ts":"1770613200"},{"volume":"20","open":"61.94","close":"61.94","value":"61.94","low":"61.94","high":"61.94","ts":"1770616800"},{"volume":"300","open":"61.8","close":"61.8","value":"61.8","low":"61.8","high":"61.8","ts":"1770620400"},{"volume":"380","open":"61.92","close":"61.92","value":"61.92","low":"61.92","high":"61.92","ts":"1770624000"},{"volume":"20","open":"62","close":"62","value":"62","low":"62","high":"62","ts":"1770627600"},{"volume":"10","open":"62.04","close":"62.04","value":"62.04","low":"62.04","high":"62.04","ts":"1770631200"},{"volume":"50","open":"62","close":"62","value":"62","low":"62","high":"62","ts":"1770634800"},{"volume":"10","open":"62.02","close":"62.02","value":"62.02","low":"62.02","high":"62.02","ts":"1770638400"},{"volume":"50","open":"62","close":"62","value":"62","low":"62","high":"62","ts":"1770642000"},{"volume":"10","open":"62","close":"62","value":"62","low":"62","high":"62","ts":"1770645600"},{"volume":"10","open":"61.98","close":"61.98","value":"61.98","low":"61.98","high":"61.98","ts":"1770649200"},{"volume":"10","open":"61.98","close":"61.98","value":"61.98","low":"61.98","high":"61.98","ts":"1770652800"},{"volume":"520","open":"61.98","close":"62","value":"62","low":"61.98","high":"62","ts":"1770656400"},{"volume":"30","open":"61.96","close":"61.96","value":"61.96","low":"61.96","high":"61.96","ts":"1770660000"},{"volume":"460","open":"61.98","close":"61.98","value":"61.98","low":"61.98","high":"61.98","ts":"1770663600"},{"volume":"40","open":"61.98","close":"61.98","value":"61.98","low":"61.98","high":"61.98","ts":"1770667200"},{"volume":"1590","open":"61.88","close":"61.88","value":"61.88","low":"61.88","high":"61.88","ts":"1770696000"},{"volume":"10","open":"62","close":"62","value":"62","low":"62","high":"62","ts":"1770699600"},{"volume":"10","open":"61.72","close":"61.72","value":"61.72","low":"61.72","high":"61.72","ts":"1770703200"},{"volume":"140","open":"61.94","close":"61.94","value":"61.94","low":"61.94","high":"61.94","ts":"1770706800"},{"volume":"10","open":"61.96","close":"61.96","value":"61.96","low":"61.96","high":"61.96","ts":"1770710400"},{"volume":"200","open":"61.92","close":"61.92","value":"61.92","low":"61.92","high":"61.92","ts":"1770714000"},{"volume":"140","open":"61.66","close":"61.66","value":"61.66","low":"61.66","high":"61.66","ts":"1770717600"},{"volume":"6600","open":"61.42","close":"61.4","value":"61.4","low":"61.1","high":"61.42","ts":"1770721200"},{"volume":"4640","open":"61.26","close":"61.2","value":"61.2","low":"61.2","high":"61.26","ts":"1770724800"},{"volume":"11750","open":"61.26","close":"61.64","value":"61.64","low":"61.2","high":"61.64","ts":"1770728400"},{"volume":"9480","open":"61.58","close":"61.6","value":"61.6","low":"61.56","high":"61.66","ts":"1770732000"},{"volume":"4520","open":"61.64","close":"61.44","value":"61.44","low":"61.42","high":"61.64","ts":"1770735600"},{"volume":"2290","open":"61.54","close":"61.44","value":"61.44","low":"61.42","high":"61.64","ts":"1770739200"},{"volume":"8870","open":"61.58","close":"61.36","value":"61.36","low":"61.2","high":"61.6","ts":"1770742800"},{"volume":"620","open":"61.34","close":"61.38","value":"61.38","low":"61.2","high":"61.42","ts":"1770746400"},{"volume":"3440","open":"61.4","close":"61.52","value":"61.52","low":"61.2","high":"61.54","ts":"1770750000"},{"volume":"3100","open":"61.52","close":"61.5","value":"61.5","low":"61.48","high":"61.52","ts":"1770753600"},{"volume":"900","open":"61.8","close":"61.56","value":"61.56","low":"61.56","high":"61.8","ts":"1770782400"},{"volume":"440","open":"61.64","close":"61.66","value":"61.66","low":"61.4","high":"61.68","ts":"1770786000"},{"volume":"720","open":"61.68","close":"61.66","value":"61.66","low":"61.54","high":"61.78","ts":"1770789600"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"176800","open":"60.38","close":"60.1","value":"60.1","low":"59.98","high":"60.66","ts":"1768165200"},{"volume":"119710","open":"60.06","close":"60.1","value":"60.1","low":"60","high":"60.48","ts":"1768251600"},{"volume":"81750","open":"60.2","close":"60.14","value":"60.14","low":"59.9","high":"60.64","ts":"1768338000"},{"volume":"63950","open":"60.24","close":"60.24","value":"60.24","low":"60","high":"60.42","ts":"1768424400"},{"volume":"89190","open":"60.1","close":"61.08","value":"61.08","low":"60.1","high":"61.1","ts":"1768510800"},{"volume":"12970","open":"61.18","close":"61.2","value":"61.2","low":"61","high":"61.26","ts":"1768597200"},{"volume":"5050","open":"61.2","close":"61.24","value":"61.24","low":"61.14","high":"61.3","ts":"1768683600"},{"volume":"93320","open":"61.12","close":"61.48","value":"61.48","low":"61","high":"61.64","ts":"1768770000"},{"volume":"43100","open":"61.36","close":"61.48","value":"61.48","low":"61.16","high":"61.7","ts":"1768856400"},{"volume":"60370","open":"61.6","close":"62","value":"62","low":"61.3","high":"62.12","ts":"1768942800"},{"volume":"171210","open":"62.12","close":"62.2","value":"62.2","low":"61.78","high":"62.52","ts":"1769029200"},{"volume":"214090","open":"62.24","close":"61.82","value":"61.82","low":"60.72","high":"63","ts":"1769115600"},{"volume":"10420","open":"61.88","close":"61.98","value":"61.98","low":"61.72","high":"62.1","ts":"1769202000"},{"volume":"21820","open":"61.88","close":"62.14","value":"62.14","low":"61.88","high":"62.28","ts":"1769288400"},{"volume":"54390","open":"62","close":"61.68","value":"61.68","low":"61.52","high":"62","ts":"1769374800"},{"volume":"107640","open":"61.82","close":"62.54","value":"62.54","low":"61.44","high":"62.72","ts":"1769461200"},{"volume":"104280","open":"62.12","close":"62.68","value":"62.68","low":"62.12","high":"63.5","ts":"1769547600"},{"volume":"251240","open":"62.58","close":"63.96","value":"63.96","low":"62.58","high":"64.38","ts":"1769634000"},{"volume":"113430","open":"63.28","close":"62.98","value":"62.98","low":"62.56","high":"64","ts":"1769720400"},{"volume":"6070","open":"63.32","close":"63.32","value":"63.32","low":"62.9","high":"63.36","ts":"1769806800"},{"volume":"7270","open":"63.14","close":"63.58","value":"63.58","low":"63.14","high":"63.68","ts":"1769893200"},{"volume":"93310","open":"63.58","close":"63.7","value":"63.7","low":"62.58","high":"63.78","ts":"1769979600"},{"volume":"108880","open":"63.76","close":"63.38","value":"63.38","low":"63.28","high":"64.08","ts":"1770066000"},{"volume":"83770","open":"63.4","close":"62.92","value":"62.92","low":"62.56","high":"63.98","ts":"1770152400"},{"volume":"159760","open":"63.18","close":"62.62","value":"62.62","low":"61.08","high":"63.26","ts":"1770238800"},{"volume":"84160","open":"62.8","close":"62.34","value":"62.34","low":"61.84","high":"62.8","ts":"1770325200"},{"volume":"19220","open":"62.34","close":"62.7","value":"62.7","low":"62.2","high":"62.8","ts":"1770411600"},{"volume":"9950","open":"62.68","close":"62.66","value":"62.66","low":"62.22","high":"62.76","ts":"1770498000"},{"volume":"64250","open":"62.44","close":"61.98","value":"61.98","low":"61.7","high":"62.44","ts":"1770584400"},{"volume":"83780","open":"61.78","close":"61.5","value":"61.5","low":"61.1","high":"62.22","ts":"1770670800"},{"volume":"2060","open":"61.8","close":"61.66","value":"61.66","low":"61.4","high":"61.8","ts":"1770757200"}]},{"range":"year","tabText":"Год","data":[{"volume":"198500","open":"79.8","close":"80.46","value":"80.46","low":"79.48","high":"80.5","ts":"1739221200"},{"volume":"188220","open":"80.5","close":"80.08","value":"80.08","low":"79.94","high":"81.68","ts":"1739307600"},{"volume":"492330","open":"82.44","close":"80.46","value":"80.46","low":"77.8","high":"82.86","ts":"1739394000"},{"volume":"306340","open":"80.48","close":"78.72","value":"78.72","low":"77","high":"82.02","ts":"1739480400"},{"volume":"185150","open":"80.58","close":"81.36","value":"81.36","low":"80.56","high":"82.4","ts":"1739739600"},{"volume":"228720","open":"81.34","close":"79.94","value":"79.94","low":"79.1","high":"81.36","ts":"1739826000"},{"volume":"116540","open":"80.3","close":"79.98","value":"79.98","low":"79.04","high":"80.84","ts":"1739912400"},{"volume":"110570","open":"80.02","close":"80.6","value":"80.6","low":"80.02","high":"81","ts":"1739998800"},{"volume":"168330","open":"80.6","close":"79.96","value":"79.96","low":"79.74","high":"80.98","ts":"1740085200"},{"volume":"119910","open":"80.68","close":"80","value":"80","low":"79.6","high":"80.68","ts":"1740344400"},{"volume":"346940","open":"80.08","close":"80.46","value":"80.46","low":"80.08","high":"82.2","ts":"1740430800"},{"volume":"255020","open":"80.46","close":"79.3","value":"79.3","low":"77.82","high":"80.5","ts":"1740517200"},{"volume":"147600","open":"78.8","close":"78.38","value":"78.38","low":"78","high":"80.5","ts":"1740603600"},{"volume":"160500","open":"78.02","close":"78.24","value":"78.24","low":"77","high":"78.6","ts":"1740690000"},{"volume":"121280","open":"77.84","close":"77.2","value":"77.2","low":"76.66","high":"77.84","ts":"1740949200"},{"volume":"77350","open":"77.82","close":"78.16","value":"78.16","low":"77.32","high":"78.76","ts":"1741035600"},{"volume":"76680","open":"77.5","close":"78.4","value":"78.4","low":"77.46","high":"78.8","ts":"1741122000"},{"volume":"73750","open":"78.4","close":"77.72","value":"77.72","low":"77.1","high":"78.5","ts":"1741208400"},{"volume":"96060","open":"78","close":"77.22","value":"77.22","low":"76.9","high":"78.72","ts":"1741294800"},{"volume":"168180","open":"77.48","close":"77.12","value":"77.12","low":"76.94","high":"78.5","ts":"1741554000"},{"volume":"45060","open":"77.12","close":"77.1","value":"77.1","low":"76.98","high":"77.78","ts":"1741640400"},{"volume":"87950","open":"77","close":"76.72","value":"76.72","low":"75.7","high":"77.06","ts":"1741726800"},{"volume":"138410","open":"76.18","close":"75.7","value":"75.7","low":"75.26","high":"76.42","ts":"1741813200"},{"volume":"87830","open":"76.2","close":"77.14","value":"77.14","low":"75.8","high":"77.92","ts":"1741899600"},{"volume":"92780","open":"77.54","close":"78.36","value":"78.36","low":"77.54","high":"79.08","ts":"1742158800"},{"volume":"131600","open":"78.48","close":"78.34","value":"78.34","low":"76.1","high":"79.38","ts":"1742245200"},{"volume":"51480","open":"77.7","close":"78.3","value":"78.3","low":"77.02","high":"78.66","ts":"1742331600"},{"volume":"164060","open":"79.6","close":"78.8","value":"78.8","low":"77.24","high":"80","ts":"1742418000"},{"volume":"138920","open":"78.7","close":"78.24","value":"78.24","low":"78.02","high":"79.38","ts":"1742504400"},{"volume":"116210","open":"78.24","close":"77.4","value":"77.4","low":"77.22","high":"79.18","ts":"1742763600"},{"volume":"166370","open":"77.42","close":"76.52","value":"76.52","low":"76.14","high":"78.12","ts":"1742850000"},{"volume":"145620","open":"77.02","close":"76.32","value":"76.32","low":"76.18","high":"78.02","ts":"1742936400"},{"volume":"184420","open":"76.2","close":"74.74","value":"74.74","low":"74.74","high":"76.46","ts":"1743022800"},{"volume":"197310","open":"74.36","close":"75.06","value":"75.06","low":"73.72","high":"76.4","ts":"1743109200"},{"volume":"116460","open":"74.5","close":"75.4","value":"75.4","low":"74","high":"75.64","ts":"1743368400"},{"volume":"104470","open":"75.8","close":"75.34","value":"75.34","low":"75.2","high":"77.78","ts":"1743454800"},{"volume":"87240","open":"74.94","close":"74.1","value":"74.1","low":"74.02","high":"75.32","ts":"1743541200"},{"volume":"122210","open":"74.12","close":"72.26","value":"72.26","low":"71.5","high":"75.02","ts":"1743627600"},{"volume":"175780","open":"74.18","close":"71.14","value":"71.14","low":"70.16","high":"74.88","ts":"1743714000"},{"volume":"270790","open":"70","close":"69.84","value":"69.84","low":"67.72","high":"71.42","ts":"1743973200"},{"volume":"71920","open":"69.84","close":"70.04","value":"70.04","low":"69.1","high":"72.2","ts":"1744059600"},{"volume":"204950","open":"69.5","close":"68.66","value":"68.66","low":"67","high":"70.6","ts":"1744146000"},{"volume":"103340","open":"70.7","close":"70.06","value":"70.06","low":"69.62","high":"71.5","ts":"1744232400"},{"volume":"60200","open":"70.4","close":"70.76","value":"70.76","low":"70.24","high":"71.42","ts":"1744318800"},{"volume":"79330","open":"70.7","close":"71.28","value":"71.28","low":"70.16","high":"71.5","ts":"1744578000"},{"volume":"79080","open":"71.28","close":"69.8","value":"69.8","low":"69.32","high":"71.28","ts":"1744664400"},{"volume":"93510","open":"69.92","close":"70.66","value":"70.66","low":"69","high":"71","ts":"1744750800"},{"volume":"132740","open":"71.06","close":"70.88","value":"70.88","low":"70.4","high":"71.88","ts":"1744837200"},{"volume":"46820","open":"71.08","close":"71.18","value":"71.18","low":"70","high":"71.32","ts":"1744923600"},{"volume":"161630","open":"71.2","close":"70.74","value":"70.74","low":"69","high":"71.8","ts":"1745182800"},{"volume":"81700","open":"70.74","close":"71.34","value":"71.34","low":"70.62","high":"71.94","ts":"1745269200"},{"volume":"60940","open":"71.24","close":"71","value":"71","low":"70.32","high":"71.24","ts":"1745355600"},{"volume":"44130","open":"71.22","close":"71.26","value":"71.26","low":"70.74","high":"73.1","ts":"1745442000"},{"volume":"110990","open":"71.24","close":"71.06","value":"71.06","low":"70.24","high":"71.74","ts":"1745528400"},{"volume":"74640","open":"71.06","close":"71.18","value":"71.18","low":"71.04","high":"72.32","ts":"1745787600"},{"volume":"73240","open":"71.48","close":"70.1","value":"70.1","low":"69.6","high":"71.48","ts":"1745874000"},{"volume":"78360","open":"70.12","close":"69.64","value":"69.64","low":"69","high":"70.12","ts":"1745960400"},{"volume":"84840","open":"69.36","close":"68.8","value":"68.8","low":"68.24","high":"70.82","ts":"1746133200"},{"volume":"54520","open":"69.5","close":"68.5","value":"68.5","low":"68.26","high":"69.64","ts":"1746392400"},{"volume":"103700","open":"69","close":"68.36","value":"68.36","low":"67","high":"70","ts":"1746478800"},{"volume":"55740","open":"68.66","close":"69.32","value":"69.32","low":"68.08","high":"69.54","ts":"1746565200"},{"volume":"61480","open":"69.32","close":"69.32","value":"69.32","low":"69","high":"70.16","ts":"1746651600"},{"volume":"57730","open":"69.98","close":"70.26","value":"70.26","low":"69.52","high":"71.32","ts":"1746997200"},{"volume":"35280","open":"69.78","close":"70","value":"70","low":"69.52","high":"70.58","ts":"1747083600"},{"volume":"101940","open":"69.5","close":"69.18","value":"69.18","low":"68.12","high":"69.84","ts":"1747170000"},{"volume":"80500","open":"69","close":"68.5","value":"68.5","low":"67.9","high":"69","ts":"1747256400"},{"volume":"68080","open":"68.5","close":"68.7","value":"68.7","low":"68.06","high":"69.64","ts":"1747342800"},{"volume":"82260","open":"68.7","close":"68.9","value":"68.9","low":"68.4","high":"69.96","ts":"1747602000"},{"volume":"94040","open":"69.68","close":"67.26","value":"67.26","low":"67.2","high":"69.68","ts":"1747688400"},{"volume":"79070","open":"67.28","close":"67.1","value":"67.1","low":"66.74","high":"67.72","ts":"1747774800"},{"volume":"179400","open":"67.1","close":"68.66","value":"68.66","low":"66.1","high":"69.64","ts":"1747861200"},{"volume":"80940","open":"68.64","close":"68.58","value":"68.58","low":"67.82","high":"69.46","ts":"1747947600"},{"volume":"94160","open":"68","close":"67.74","value":"67.74","low":"67.04","high":"69.34","ts":"1748206800"},{"volume":"50690","open":"67.14","close":"68.08","value":"68.08","low":"67.12","high":"68.42","ts":"1748293200"},{"volume":"46010","open":"68.16","close":"68.56","value":"68.56","low":"68.12","high":"68.94","ts":"1748379600"},{"volume":"240270","open":"68.9","close":"69.98","value":"69.98","low":"68.84","high":"70.82","ts":"1748466000"},{"volume":"97120","open":"70.18","close":"70.44","value":"70.44","low":"69.4","high":"70.72","ts":"1748552400"},{"volume":"87740","open":"70.82","close":"70.96","value":"70.96","low":"69.24","high":"71","ts":"1748811600"},{"volume":"67890","open":"70.5","close":"71.28","value":"71.28","low":"70.5","high":"71.5","ts":"1748898000"},{"volume":"202460","open":"71.28","close":"72.32","value":"72.32","low":"71.18","high":"73.74","ts":"1748984400"},{"volume":"74300","open":"72.04","close":"72.02","value":"72.02","low":"71.5","high":"73.12","ts":"1749070800"},{"volume":"92790","open":"71.9","close":"70.58","value":"70.58","low":"70.52","high":"72.36","ts":"1749157200"},{"volume":"114820","open":"69.98","close":"68.84","value":"68.84","low":"68.7","high":"70.22","ts":"1749416400"},{"volume":"53900","open":"68.84","close":"69.14","value":"69.14","low":"68.04","high":"70.36","ts":"1749502800"},{"volume":"62250","open":"69","close":"69.22","value":"69.22","low":"69","high":"69.5","ts":"1749589200"},{"volume":"52170","open":"69.5","close":"68.78","value":"68.78","low":"68.44","high":"69.64","ts":"1749762000"},{"volume":"50730","open":"69.02","close":"68.6","value":"68.6","low":"68.4","high":"69.16","ts":"1750021200"},{"volume":"48590","open":"68.62","close":"70.6","value":"70.6","low":"68.62","high":"70.6","ts":"1750107600"},{"volume":"58570","open":"70.66","close":"70.22","value":"70.22","low":"69.32","high":"71","ts":"1750194000"},{"volume":"100760","open":"70","close":"69.86","value":"69.86","low":"67.68","high":"70.26","ts":"1750280400"},{"volume":"78160","open":"69.92","close":"70.16","value":"70.16","low":"69.6","high":"70.8","ts":"1750366800"},{"volume":"77670","open":"70.16","close":"70.3","value":"70.3","low":"69.7","high":"70.8","ts":"1750626000"},{"volume":"105790","open":"70.3","close":"70.22","value":"70.22","low":"69","high":"70.76","ts":"1750712400"},{"volume":"89280","open":"69.96","close":"70.7","value":"70.7","low":"69.96","high":"71.16","ts":"1750798800"},{"volume":"61960","open":"70.88","close":"71.26","value":"71.26","low":"70.7","high":"71.78","ts":"1750885200"},{"volume":"39460","open":"71.5","close":"71.2","value":"71.2","low":"70.52","high":"71.5","ts":"1750971600"},{"volume":"90390","open":"71.48","close":"71.92","value":"71.92","low":"71.1","high":"71.94","ts":"1751230800"},{"volume":"152050","open":"70.52","close":"69.9","value":"69.9","low":"69.04","high":"70.56","ts":"1751317200"},{"volume":"97930","open":"70.1","close":"69","value":"69","low":"68.5","high":"70.5","ts":"1751403600"},{"volume":"115390","open":"69.02","close":"68.76","value":"68.76","low":"68.6","high":"69.22","ts":"1751490000"},{"volume":"97380","open":"68.7","close":"68.5","value":"68.5","low":"67.9","high":"68.82","ts":"1751576400"},{"volume":"2220","open":"68.6","close":"68.68","value":"68.68","low":"68.32","high":"69.28","ts":"1751662800"},{"volume":"4640","open":"68.48","close":"68.68","value":"68.68","low":"68.46","high":"68.96","ts":"1751749200"},{"volume":"89740","open":"68.5","close":"68","value":"68","low":"67.76","high":"69.02","ts":"1751835600"},{"volume":"100280","open":"68","close":"66.98","value":"66.98","low":"66.86","high":"68.5","ts":"1751922000"},{"volume":"138410","open":"67.04","close":"66.6","value":"66.6","low":"66.1","high":"67.6","ts":"1752008400"},{"volume":"47350","open":"66.6","close":"67.1","value":"67.1","low":"66.6","high":"67.24","ts":"1752094800"},{"volume":"93420","open":"66.86","close":"66.7","value":"66.7","low":"66.12","high":"67.02","ts":"1752181200"},{"volume":"8760","open":"66.48","close":"66.62","value":"66.62","low":"66.1","high":"66.68","ts":"1752267600"},{"volume":"8610","open":"66.7","close":"66.44","value":"66.44","low":"66.1","high":"67","ts":"1752354000"},{"volume":"73880","open":"66.46","close":"68.3","value":"68.3","low":"65.68","high":"68.66","ts":"1752440400"},{"volume":"53870","open":"68.34","close":"68.54","value":"68.54","low":"67.7","high":"68.6","ts":"1752526800"},{"volume":"101650","open":"68.44","close":"69.76","value":"69.76","low":"68.02","high":"70.34","ts":"1752613200"},{"volume":"92700","open":"70","close":"69.4","value":"69.4","low":"69.2","high":"70.5","ts":"1752699600"},{"volume":"66270","open":"69.36","close":"70.66","value":"70.66","low":"69.2","high":"71","ts":"1752786000"},{"volume":"13140","open":"70.94","close":"71.08","value":"71.08","low":"70.94","high":"71.84","ts":"1752872400"},{"volume":"7360","open":"71.28","close":"71.06","value":"71.06","low":"70.24","high":"71.34","ts":"1752958800"},{"volume":"77680","open":"71.34","close":"71.18","value":"71.18","low":"70.28","high":"71.6","ts":"1753045200"},{"volume":"66340","open":"70.68","close":"70.24","value":"70.24","low":"69.62","high":"71.36","ts":"1753131600"},{"volume":"45570","open":"70.3","close":"70.3","value":"70.3","low":"69.8","high":"70.64","ts":"1753218000"},{"volume":"59820","open":"70.3","close":"70.08","value":"70.08","low":"69.52","high":"70.5","ts":"1753304400"},{"volume":"105930","open":"70.46","close":"70.54","value":"70.54","low":"69.72","high":"72.18","ts":"1753390800"},{"volume":"7350","open":"70.58","close":"70.32","value":"70.32","low":"69.72","high":"70.8","ts":"1753477200"},{"volume":"4470","open":"70","close":"70.06","value":"70.06","low":"69.9","high":"70.7","ts":"1753563600"},{"volume":"132040","open":"69.94","close":"68.74","value":"68.74","low":"68.7","high":"70.42","ts":"1753650000"},{"volume":"42260","open":"69.28","close":"69.36","value":"69.36","low":"68.7","high":"69.6","ts":"1753736400"},{"volume":"44310","open":"69.5","close":"68.92","value":"68.92","low":"68.78","high":"69.6","ts":"1753822800"},{"volume":"97410","open":"69.02","close":"68.72","value":"68.72","low":"68.42","high":"69.6","ts":"1753909200"},{"volume":"79340","open":"68.94","close":"69.4","value":"69.4","low":"68.5","high":"70.1","ts":"1753995600"},{"volume":"88110","open":"69","close":"70.36","value":"70.36","low":"69","high":"70.6","ts":"1754254800"},{"volume":"43870","open":"70.5","close":"70.46","value":"70.46","low":"69.8","high":"70.5","ts":"1754341200"},{"volume":"114090","open":"70.4","close":"70.62","value":"70.62","low":"69","high":"71.4","ts":"1754427600"},{"volume":"113750","open":"70.54","close":"71.3","value":"71.3","low":"70.46","high":"72","ts":"1754514000"},{"volume":"118240","open":"71.6","close":"72.34","value":"72.34","low":"70.5","high":"73","ts":"1754600400"},{"volume":"192420","open":"72.68","close":"73.4","value":"73.4","low":"72.68","high":"74.5","ts":"1754859600"},{"volume":"66730","open":"73.36","close":"73.56","value":"73.56","low":"72","high":"73.6","ts":"1754946000"},{"volume":"34530","open":"73.24","close":"73.46","value":"73.46","low":"73.04","high":"73.98","ts":"1755032400"},{"volume":"41970","open":"73.3","close":"73.24","value":"73.24","low":"72.26","high":"73.78","ts":"1755118800"},{"volume":"86460","open":"73.62","close":"74.18","value":"74.18","low":"73.04","high":"74.5","ts":"1755205200"},{"volume":"29090","open":"73.26","close":"73.02","value":"73.02","low":"72.34","high":"73.5","ts":"1755291600"},{"volume":"16560","open":"73.3","close":"72.92","value":"72.92","low":"71.98","high":"74.28","ts":"1755378000"},{"volume":"107580","open":"72.74","close":"73.66","value":"73.66","low":"72.26","high":"74.76","ts":"1755464400"},{"volume":"64480","open":"74","close":"74.04","value":"74.04","low":"73.42","high":"74.88","ts":"1755550800"},{"volume":"57190","open":"74.32","close":"73.2","value":"73.2","low":"72.86","high":"74.32","ts":"1755637200"},{"volume":"68270","open":"73.8","close":"71.82","value":"71.82","low":"71.14","high":"73.8","ts":"1755723600"},{"volume":"53100","open":"72.28","close":"71.9","value":"71.9","low":"71.6","high":"72.74","ts":"1755810000"},{"volume":"2230","open":"71.86","close":"71.88","value":"71.88","low":"71.58","high":"72.22","ts":"1755896400"},{"volume":"9710","open":"72.04","close":"71.2","value":"71.2","low":"71","high":"72.04","ts":"1755982800"},{"volume":"46120","open":"71.86","close":"71.2","value":"71.2","low":"70.92","high":"72.06","ts":"1756069200"},{"volume":"60820","open":"71.48","close":"71.2","value":"71.2","low":"70","high":"72.2","ts":"1756155600"},{"volume":"148270","open":"71.48","close":"71.26","value":"71.26","low":"70.7","high":"72.48","ts":"1756242000"},{"volume":"77270","open":"71.28","close":"71.22","value":"71.22","low":"71.08","high":"73.3","ts":"1756328400"},{"volume":"66820","open":"71.6","close":"71.6","value":"71.6","low":"71","high":"72","ts":"1756414800"},{"volume":"4120","open":"71.98","close":"71.64","value":"71.64","low":"71.22","high":"71.98","ts":"1756501200"},{"volume":"21220","open":"71.26","close":"71.96","value":"71.96","low":"71","high":"72","ts":"1756587600"},{"volume":"50720","open":"71.96","close":"71.74","value":"71.74","low":"71.04","high":"72.28","ts":"1756674000"},{"volume":"72550","open":"71.98","close":"71","value":"71","low":"70.58","high":"71.98","ts":"1756760400"},{"volume":"56980","open":"71.02","close":"71.16","value":"71.16","low":"70.54","high":"71.3","ts":"1756846800"},{"volume":"34970","open":"71.48","close":"71.2","value":"71.2","low":"70.64","high":"71.76","ts":"1756933200"},{"volume":"29990","open":"71","close":"71.72","value":"71.72","low":"71","high":"71.9","ts":"1757019600"},{"volume":"13450","open":"71.7","close":"71.94","value":"71.94","low":"71.7","high":"71.98","ts":"1757106000"},{"volume":"14950","open":"71.7","close":"72.16","value":"72.16","low":"71.7","high":"72.82","ts":"1757192400"},{"volume":"181380","open":"72.12","close":"72.76","value":"72.76","low":"71.72","high":"75","ts":"1757278800"},{"volume":"74230","open":"72.8","close":"72.12","value":"72.12","low":"71.82","high":"73.3","ts":"1757365200"},{"volume":"112640","open":"72.02","close":"71.02","value":"71.02","low":"70.94","high":"72.22","ts":"1757451600"},{"volume":"64040","open":"71.02","close":"70.98","value":"70.98","low":"70.24","high":"71.66","ts":"1757538000"},{"volume":"95440","open":"71.1","close":"70.24","value":"70.24","low":"70.06","high":"71.34","ts":"1757624400"},{"volume":"8050","open":"70","close":"70.52","value":"70.52","low":"70","high":"70.64","ts":"1757710800"},{"volume":"4200","open":"70.2","close":"70.36","value":"70.36","low":"70.02","high":"70.38","ts":"1757797200"},{"volume":"97960","open":"70.34","close":"69.2","value":"69.2","low":"69","high":"70.6","ts":"1757883600"},{"volume":"89100","open":"69.22","close":"68.02","value":"68.02","low":"68.02","high":"70.54","ts":"1757970000"},{"volume":"61580","open":"67.7","close":"67.62","value":"67.62","low":"67.4","high":"68.2","ts":"1758056400"},{"volume":"151080","open":"67.74","close":"67.2","value":"67.2","low":"66.52","high":"68.62","ts":"1758142800"},{"volume":"143060","open":"67.52","close":"66.42","value":"66.42","low":"65.7","high":"67.84","ts":"1758229200"},{"volume":"207110","open":"66.42","close":"66.28","value":"66.28","low":"64.8","high":"66.5","ts":"1758488400"},{"volume":"171990","open":"66.9","close":"64.74","value":"64.74","low":"64.22","high":"66.9","ts":"1758574800"},{"volume":"200750","open":"64.7","close":"64.94","value":"64.94","low":"63.78","high":"65.42","ts":"1758661200"},{"volume":"161860","open":"64.88","close":"65.46","value":"65.46","low":"64.7","high":"66.24","ts":"1758747600"},{"volume":"95960","open":"65.04","close":"65.64","value":"65.64","low":"64","high":"66","ts":"1758834000"},{"volume":"6790","open":"65.7","close":"65.7","value":"65.7","low":"65.52","high":"65.86","ts":"1758920400"},{"volume":"7510","open":"65.86","close":"65.36","value":"65.36","low":"65.14","high":"65.86","ts":"1759006800"},{"volume":"87640","open":"65.3","close":"64.14","value":"64.14","low":"64.08","high":"65.72","ts":"1759093200"},{"volume":"215490","open":"64.12","close":"63.04","value":"63.04","low":"62.7","high":"64.68","ts":"1759179600"},{"volume":"73620","open":"63.48","close":"63.46","value":"63.46","low":"63.1","high":"63.98","ts":"1759266000"},{"volume":"81370","open":"63.34","close":"63.18","value":"63.18","low":"63.04","high":"63.6","ts":"1759352400"},{"volume":"76020","open":"63.1","close":"62.96","value":"62.96","low":"62.96","high":"63.42","ts":"1759438800"},{"volume":"37170","open":"63.26","close":"63.04","value":"63.04","low":"62.72","high":"63.26","ts":"1759525200"},{"volume":"13800","open":"62.9","close":"63.24","value":"63.24","low":"62.58","high":"63.24","ts":"1759611600"},{"volume":"132860","open":"63.22","close":"64.3","value":"64.3","low":"62.92","high":"65.68","ts":"1759698000"},{"volume":"104880","open":"64.26","close":"64.02","value":"64.02","low":"63.5","high":"65.4","ts":"1759784400"},{"volume":"145780","open":"63.74","close":"63.7","value":"63.7","low":"62.72","high":"65.3","ts":"1759870800"},{"volume":"166560","open":"63.54","close":"63.98","value":"63.98","low":"61.66","high":"64.64","ts":"1759957200"},{"volume":"81760","open":"63.76","close":"63.18","value":"63.18","low":"62.88","high":"64.34","ts":"1760043600"},{"volume":"7230","open":"63.06","close":"63.46","value":"63.46","low":"63","high":"63.48","ts":"1760130000"},{"volume":"5970","open":"63.22","close":"63.48","value":"63.48","low":"63.18","high":"63.76","ts":"1760216400"},{"volume":"88960","open":"63.24","close":"63","value":"63","low":"62.5","high":"63.48","ts":"1760302800"},{"volume":"57070","open":"63.2","close":"62.22","value":"62.22","low":"62.14","high":"63.2","ts":"1760389200"},{"volume":"114720","open":"62.86","close":"62.38","value":"62.38","low":"61.76","high":"63.3","ts":"1760475600"},{"volume":"113770","open":"62.96","close":"64.34","value":"64.34","low":"62","high":"65.12","ts":"1760562000"},{"volume":"65670","open":"64.76","close":"64.98","value":"64.98","low":"64.02","high":"65.38","ts":"1760648400"},{"volume":"70930","open":"65.46","close":"66.64","value":"66.64","low":"65.14","high":"66.92","ts":"1760734800"},{"volume":"14760","open":"66.9","close":"66.42","value":"66.42","low":"65.98","high":"66.92","ts":"1760821200"},{"volume":"105280","open":"66.04","close":"65.46","value":"65.46","low":"64.4","high":"66.9","ts":"1760907600"},{"volume":"158190","open":"64.96","close":"63.92","value":"63.92","low":"62.5","high":"65.08","ts":"1760994000"},{"volume":"117020","open":"64.66","close":"63.48","value":"63.48","low":"62.5","high":"64.66","ts":"1761080400"},{"volume":"92870","open":"63.76","close":"63.42","value":"63.42","low":"62.3","high":"63.76","ts":"1761166800"},{"volume":"126820","open":"63.76","close":"63.18","value":"63.18","low":"61.72","high":"63.76","ts":"1761253200"},{"volume":"105301","open":"63.18","close":"62.94","value":"62.94","low":"61.62","high":"63.18","ts":"1761512400"},{"volume":"142600","open":"62.46","close":"63.76","value":"63.76","low":"62.42","high":"63.82","ts":"1761598800"},{"volume":"37840","open":"63.08","close":"63.38","value":"63.38","low":"63.06","high":"63.86","ts":"1761685200"},{"volume":"87270","open":"63.38","close":"64.28","value":"64.28","low":"63.36","high":"64.48","ts":"1761771600"},{"volume":"79600","open":"64.44","close":"63.54","value":"63.54","low":"62.84","high":"64.68","ts":"1761858000"},{"volume":"24560","open":"63.18","close":"64.5","value":"64.5","low":"63.18","high":"64.5","ts":"1761944400"},{"volume":"32780","open":"63.98","close":"64.48","value":"64.48","low":"63.9","high":"64.88","ts":"1762117200"},{"volume":"82090","open":"64.48","close":"64.36","value":"64.36","low":"63.96","high":"64.78","ts":"1762290000"},{"volume":"40100","open":"64.66","close":"64.18","value":"64.18","low":"63.74","high":"64.66","ts":"1762376400"},{"volume":"42910","open":"64.24","close":"64.34","value":"64.34","low":"64.18","high":"64.8","ts":"1762462800"},{"volume":"8170","open":"64.04","close":"64.4","value":"64.4","low":"64.02","high":"64.56","ts":"1762549200"},{"volume":"2760","open":"64.7","close":"64.56","value":"64.56","low":"64.32","high":"64.7","ts":"1762635600"},{"volume":"67760","open":"64.72","close":"64.68","value":"64.68","low":"64.06","high":"64.74","ts":"1762722000"},{"volume":"45470","open":"64.3","close":"64.52","value":"64.52","low":"64.3","high":"64.7","ts":"1762808400"},{"volume":"85020","open":"64.66","close":"64.38","value":"64.38","low":"64.02","high":"64.7","ts":"1762894800"},{"volume":"63610","open":"64.38","close":"63.82","value":"63.82","low":"63.5","high":"64.44","ts":"1762981200"},{"volume":"65760","open":"64.02","close":"63.42","value":"63.42","low":"62.88","high":"64.06","ts":"1763067600"},{"volume":"2030","open":"63.16","close":"63.14","value":"63.14","low":"62.84","high":"63.26","ts":"1763154000"},{"volume":"5640","open":"63.2","close":"63","value":"63","low":"62.82","high":"63.2","ts":"1763240400"},{"volume":"67310","open":"62.88","close":"62.7","value":"62.7","low":"62.5","high":"63.18","ts":"1763326800"},{"volume":"71920","open":"62.52","close":"62.8","value":"62.8","low":"62.48","high":"63.3","ts":"1763413200"},{"volume":"108540","open":"62.72","close":"63.12","value":"63.12","low":"62.2","high":"63.84","ts":"1763499600"},{"volume":"115380","open":"63.68","close":"63.66","value":"63.66","low":"62.82","high":"63.96","ts":"1763586000"},{"volume":"193540","open":"63.96","close":"63.96","value":"63.96","low":"63","high":"63.96","ts":"1763672400"},{"volume":"88880","open":"63.7","close":"63.22","value":"63.22","low":"63.02","high":"64.2","ts":"1763931600"},{"volume":"123530","open":"63.14","close":"63.2","value":"63.2","low":"62.74","high":"63.78","ts":"1764018000"},{"volume":"128780","open":"63.14","close":"62.82","value":"62.82","low":"62.52","high":"63.26","ts":"1764104400"},{"volume":"47230","open":"62.82","close":"62.66","value":"62.66","low":"62.54","high":"63","ts":"1764190800"},{"volume":"76500","open":"62.56","close":"62.9","value":"62.9","low":"62.3","high":"62.98","ts":"1764277200"},{"volume":"10550","open":"62.92","close":"63.04","value":"63.04","low":"62.72","high":"63.12","ts":"1764363600"},{"volume":"14450","open":"63","close":"63.08","value":"63.08","low":"62.9","high":"63.34","ts":"1764450000"},{"volume":"69630","open":"63.16","close":"62.92","value":"62.92","low":"62.6","high":"63.3","ts":"1764536400"},{"volume":"80320","open":"62.7","close":"62.54","value":"62.54","low":"62.42","high":"63.28","ts":"1764622800"},{"volume":"144720","open":"62.4","close":"62.44","value":"62.44","low":"61.7","high":"63.02","ts":"1764709200"},{"volume":"79310","open":"62.36","close":"62.3","value":"62.3","low":"62.06","high":"62.78","ts":"1764795600"},{"volume":"77360","open":"62.4","close":"62.72","value":"62.72","low":"62.28","high":"62.98","ts":"1764882000"},{"volume":"60420","open":"62.7","close":"62.64","value":"62.64","low":"62.56","high":"62.94","ts":"1765141200"},{"volume":"73570","open":"62.6","close":"62.84","value":"62.84","low":"62.48","high":"62.94","ts":"1765227600"},{"volume":"146230","open":"62.7","close":"63.18","value":"63.18","low":"62.42","high":"63.22","ts":"1765314000"},{"volume":"185370","open":"63.18","close":"63.58","value":"63.58","low":"62.9","high":"63.9","ts":"1765400400"},{"volume":"79950","open":"63.58","close":"63.32","value":"63.32","low":"63.18","high":"63.7","ts":"1765486800"},{"volume":"12000","open":"63.7","close":"63.5","value":"63.5","low":"63.26","high":"63.7","ts":"1765573200"},{"volume":"7120","open":"63.34","close":"63.3","value":"63.3","low":"63.18","high":"63.76","ts":"1765659600"},{"volume":"90840","open":"63.4","close":"63.24","value":"63.24","low":"63","high":"63.54","ts":"1765746000"},{"volume":"75540","open":"63.3","close":"63.08","value":"63.08","low":"62.94","high":"63.36","ts":"1765832400"},{"volume":"76770","open":"63.16","close":"62.92","value":"62.92","low":"62.7","high":"63.24","ts":"1765918800"},{"volume":"260550","open":"63.14","close":"62.62","value":"62.62","low":"62.14","high":"63.3","ts":"1766005200"},{"volume":"122770","open":"62.62","close":"62.54","value":"62.54","low":"62.38","high":"63.06","ts":"1766091600"},{"volume":"7760","open":"62.76","close":"62.68","value":"62.68","low":"62.56","high":"62.78","ts":"1766178000"},{"volume":"10550","open":"62.8","close":"62.56","value":"62.56","low":"62.52","high":"62.94","ts":"1766264400"},{"volume":"125760","open":"62.2","close":"62.04","value":"62.04","low":"61.96","high":"62.28","ts":"1766350800"},{"volume":"152420","open":"62.04","close":"62","value":"62","low":"61.94","high":"62.48","ts":"1766437200"},{"volume":"232260","open":"61.94","close":"60.9","value":"60.9","low":"59.1","high":"62.28","ts":"1766523600"},{"volume":"145780","open":"60.92","close":"60.02","value":"60.02","low":"60","high":"61","ts":"1766610000"},{"volume":"258500","open":"60.06","close":"60.7","value":"60.7","low":"60","high":"60.96","ts":"1766696400"},{"volume":"26990","open":"60.7","close":"60.66","value":"60.66","low":"60.64","high":"60.98","ts":"1766782800"},{"volume":"13870","open":"60.76","close":"60.74","value":"60.74","low":"60.62","high":"61.08","ts":"1766869200"},{"volume":"434330","open":"60.74","close":"60.3","value":"60.3","low":"60.04","high":"61","ts":"1766955600"},{"volume":"113740","open":"60.4","close":"60.4","value":"60.4","low":"60.18","high":"60.54","ts":"1767042000"},{"volume":"73690","open":"60.4","close":"60.4","value":"60.4","low":"60.06","high":"60.52","ts":"1767560400"},{"volume":"66180","open":"60.22","close":"60.42","value":"60.42","low":"60.16","high":"60.48","ts":"1767646800"},{"volume":"48260","open":"60.42","close":"60.34","value":"60.34","low":"60.1","high":"60.44","ts":"1767819600"},{"volume":"27590","open":"60.2","close":"60.36","value":"60.36","low":"60.2","high":"60.38","ts":"1767906000"},{"volume":"176800","open":"60.38","close":"60.1","value":"60.1","low":"59.98","high":"60.66","ts":"1768165200"},{"volume":"119710","open":"60.06","close":"60.1","value":"60.1","low":"60","high":"60.48","ts":"1768251600"},{"volume":"81750","open":"60.2","close":"60.14","value":"60.14","low":"59.9","high":"60.64","ts":"1768338000"},{"volume":"63950","open":"60.24","close":"60.24","value":"60.24","low":"60","high":"60.42","ts":"1768424400"},{"volume":"89190","open":"60.1","close":"61.08","value":"61.08","low":"60.1","high":"61.1","ts":"1768510800"},{"volume":"12970","open":"61.18","close":"61.2","value":"61.2","low":"61","high":"61.26","ts":"1768597200"},{"volume":"5050","open":"61.2","close":"61.24","value":"61.24","low":"61.14","high":"61.3","ts":"1768683600"},{"volume":"93320","open":"61.12","close":"61.48","value":"61.48","low":"61","high":"61.64","ts":"1768770000"},{"volume":"43100","open":"61.36","close":"61.48","value":"61.48","low":"61.16","high":"61.7","ts":"1768856400"},{"volume":"60370","open":"61.6","close":"62","value":"62","low":"61.3","high":"62.12","ts":"1768942800"},{"volume":"171210","open":"62.12","close":"62.2","value":"62.2","low":"61.78","high":"62.52","ts":"1769029200"},{"volume":"214090","open":"62.24","close":"61.82","value":"61.82","low":"60.72","high":"63","ts":"1769115600"},{"volume":"10420","open":"61.88","close":"61.98","value":"61.98","low":"61.72","high":"62.1","ts":"1769202000"},{"volume":"21820","open":"61.88","close":"62.14","value":"62.14","low":"61.88","high":"62.28","ts":"1769288400"},{"volume":"54390","open":"62","close":"61.68","value":"61.68","low":"61.52","high":"62","ts":"1769374800"},{"volume":"107640","open":"61.82","close":"62.54","value":"62.54","low":"61.44","high":"62.72","ts":"1769461200"},{"volume":"104280","open":"62.12","close":"62.68","value":"62.68","low":"62.12","high":"63.5","ts":"1769547600"},{"volume":"251240","open":"62.58","close":"63.96","value":"63.96","low":"62.58","high":"64.38","ts":"1769634000"},{"volume":"113430","open":"63.28","close":"62.98","value":"62.98","low":"62.56","high":"64","ts":"1769720400"},{"volume":"6070","open":"63.32","close":"63.32","value":"63.32","low":"62.9","high":"63.36","ts":"1769806800"},{"volume":"7270","open":"63.14","close":"63.58","value":"63.58","low":"63.14","high":"63.68","ts":"1769893200"},{"volume":"93310","open":"63.58","close":"63.7","value":"63.7","low":"62.58","high":"63.78","ts":"1769979600"},{"volume":"108880","open":"63.76","close":"63.38","value":"63.38","low":"63.28","high":"64.08","ts":"1770066000"},{"volume":"83770","open":"63.4","close":"62.92","value":"62.92","low":"62.56","high":"63.98","ts":"1770152400"},{"volume":"159760","open":"63.18","close":"62.62","value":"62.62","low":"61.08","high":"63.26","ts":"1770238800"},{"volume":"84160","open":"62.8","close":"62.34","value":"62.34","low":"61.84","high":"62.8","ts":"1770325200"},{"volume":"19220","open":"62.34","close":"62.7","value":"62.7","low":"62.2","high":"62.8","ts":"1770411600"},{"volume":"9950","open":"62.68","close":"62.66","value":"62.66","low":"62.22","high":"62.76","ts":"1770498000"},{"volume":"64250","open":"62.44","close":"61.98","value":"61.98","low":"61.7","high":"62.44","ts":"1770584400"},{"volume":"83780","open":"61.78","close":"61.5","value":"61.5","low":"61.1","high":"62.22","ts":"1770670800"},{"volume":"2060","open":"61.8","close":"61.66","value":"61.66","low":"61.4","high":"61.8","ts":"1770757200"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"21.5","ts":"1341187200"},{"value":"21.6","ts":"1344200400"},{"value":"23.1","ts":"1346706000"},{"value":"22.89","ts":"1349211600"},{"value":"22.95","ts":"1352246400"},{"value":"24.49","ts":"1354482000"},{"value":"24.8","ts":"1357678800"},{"value":"26.6","ts":"1359849600"},{"value":"25.05","ts":"1362355200"},{"value":"23.2","ts":"1364947200"},{"value":"22.75","ts":"1367712000"},{"value":"21.6","ts":"1370304000"},{"value":"21.64","ts":"1372626000"},{"value":"19.71","ts":"1375574400"},{"value":"20","ts":"1378080000"},{"value":"20.31","ts":"1380585600"},{"value":"20.05","ts":"1383685200"},{"value":"19.85","ts":"1385856000"},{"value":"20.25","ts":"1388880000"},{"value":"17.4","ts":"1391472000"},{"value":"18.17","ts":"1393977600"},{"value":"17.49","ts":"1396299600"},{"value":"15.8","ts":"1399334400"},{"value":"15","ts":"1401656400"},{"value":"14.6","ts":"1404777600"},{"value":"14","ts":"1407283200"},{"value":"14.04","ts":"1409518800"},{"value":"14.11","ts":"1412467200"},{"value":"14.45","ts":"1415059200"},{"value":"18.15","ts":"1417564800"},{"value":"16.81","ts":"1420588800"},{"value":"21.38","ts":"1422824400"},{"value":"22.17","ts":"1425416400"},{"value":"22.31","ts":"1428451200"},{"value":"25.75","ts":"1430859600"},{"value":"23.55","ts":"1433116800"},{"value":"23.75","ts":"1435708800"},{"value":"26.75","ts":"1438722000"},{"value":"28.9","ts":"1441670400"},{"value":"20.65","ts":"1444176000"},{"value":"20.5","ts":"1446411600"},{"value":"21.15","ts":"1449003600"},{"value":"22.3","ts":"1451854800"},{"value":"24.6","ts":"1454976000"},{"value":"27","ts":"1457568000"},{"value":"32.2","ts":"1459803600"},{"value":"27.9","ts":"1462482000"},{"value":"28.1","ts":"1464739200"},{"value":"27.25","ts":"1467504000"},{"value":"30","ts":"1470009600"},{"value":"30.38","ts":"1473022800"},{"value":"33.35","ts":"1475528400"},{"value":"33.09","ts":"1478034000"},{"value":"36.09","ts":"1481068800"},{"value":"31.18","ts":"1483390800"},{"value":"33.93","ts":"1485896400"},{"value":"25.65","ts":"1489017600"},{"value":"24.93","ts":"1491253200"},{"value":"22.76","ts":"1493845200"},{"value":"23.87","ts":"1496696400"},{"value":"25.33","ts":"1498953600"},{"value":"27","ts":"1502236800"},{"value":"26.51","ts":"1504472400"},{"value":"27.07","ts":"1506978000"},{"value":"28.95","ts":"1509483600"},{"value":"28.2","ts":"1512518400"},{"value":"28.4","ts":"1514926800"},{"value":"27.45","ts":"1517961600"},{"value":"27.1","ts":"1520283600"},{"value":"29.7","ts":"1522540800"},{"value":"29.5","ts":"1525381200"},{"value":"30.05","ts":"1528059600"},{"value":"33.6","ts":"1530651600"},{"value":"34.1","ts":"1533686400"},{"value":"34.45","ts":"1536019200"},{"value":"35.8","ts":"1538352000"},{"value":"35.6","ts":"1541538000"},{"value":"36","ts":"1543870800"},{"value":"40.05","ts":"1546894800"},{"value":"42.3","ts":"1549227600"},{"value":"42.35","ts":"1551830400"},{"value":"74.15","ts":"1554249600"},{"value":"49.54","ts":"1557090000"},{"value":"46.78","ts":"1559433600"},{"value":"64.7","ts":"1562025600"},{"value":"66","ts":"1565038800"},{"value":"67.96","ts":"1567544400"},{"value":"68.7","ts":"1570050000"},{"value":"70.98","ts":"1573084800"},{"value":"73.3","ts":"1575320400"},{"value":"93.98","ts":"1578258000"},{"value":"89.52","ts":"1580850000"},{"value":"82.76","ts":"1583107200"},{"value":"83.5","ts":"1586120400"},{"value":"76.78","ts":"1588712400"},{"value":"87.46","ts":"1591304400"},{"value":"83.2","ts":"1594242000"},{"value":"80.54","ts":"1596747600"},{"value":"77.1","ts":"1599512400"},{"value":"76.6","ts":"1602018000"},{"value":"75.5","ts":"1604610000"},{"value":"78.84","ts":"1607288400"},{"value":"80.2","ts":"1610053200"},{"value":"79.78","ts":"1612731600"},{"value":"79.62","ts":"1615323600"},{"value":"75.04","ts":"1617829200"},{"value":"79.02","ts":"1620594000"},{"value":"77.18","ts":"1623099600"},{"value":"81","ts":"1625432400"},{"value":"91.8","ts":"1627851600"},{"value":"125.14","ts":"1630616400"},{"value":"101.4","ts":"1633035600"},{"value":"102.44","ts":"1635800400"},{"value":"99.48","ts":"1638738000"},{"value":"104.12","ts":"1641157200"},{"value":"101.92","ts":"1643662800"},{"value":"68.3","ts":"1648414800"},{"value":"82.94","ts":"1648760400"},{"value":"68.48","ts":"1651611600"},{"value":"62.06","ts":"1654203600"},{"value":"64.18","ts":"1656882000"},{"value":"68.48","ts":"1659301200"},{"value":"80.76","ts":"1662066000"},{"value":"66","ts":"1664830800"},{"value":"76","ts":"1667260800"},{"value":"68.76","ts":"1670198400"},{"value":"74.96","ts":"1672704000"},{"value":"81.56","ts":"1675641600"},{"value":"88.66","ts":"1678060800"},{"value":"95.08","ts":"1680555600"},{"volume":"89","open":"89","close":"89","value":"89","low":"89","high":"89","ts":"1682974800"},{"volume":"80.04","open":"80.04","close":"80.04","value":"80.04","low":"80.04","high":"80.04","ts":"1685912400"},{"volume":"150","open":"85.84","close":"85.84","value":"85.84","low":"85.84","high":"85.84","ts":"1688331600"},{"volume":"70","open":"87.56","close":"87.56","value":"87.56","low":"87.56","high":"87.56","ts":"1691096400"},{"volume":"5340","open":"87.2","close":"87.2","value":"87.2","low":"87.2","high":"87.2","ts":"1693515600"},{"volume":"30","open":"83.7","close":"83.7","value":"83.7","low":"83.7","high":"83.7","ts":"1696280400"},{"volume":"2650","open":"81.18","close":"81.18","value":"81.18","low":"81.18","high":"81.18","ts":"1699218000"},{"volume":"250","open":"72.64","close":"72.64","value":"72.64","low":"72.64","high":"72.64","ts":"1701637200"},{"volume":"220","open":"75","close":"75","value":"75","low":"75","high":"75","ts":"1704229200"},{"volume":"2430","open":"80.84","close":"80.84","value":"80.84","low":"80.84","high":"80.84","ts":"1707080400"},{"volume":"40","open":"78.26","close":"78.26","value":"78.26","low":"78.26","high":"78.26","ts":"1709240400"},{"volume":"50","open":"77.02","close":"77.02","value":"77.02","low":"77.02","high":"77.02","ts":"1712005200"},{"volume":"130","open":"79.96","close":"79.96","value":"79.96","low":"79.96","high":"79.96","ts":"1714942800"},{"volume":"480","open":"71.98","close":"71.98","value":"71.98","low":"71.98","high":"71.98","ts":"1717362000"},{"volume":"270","open":"73.18","close":"73.18","value":"73.18","low":"73.18","high":"73.18","ts":"1719781200"},{"volume":"90","open":"69.92","close":"69.92","value":"69.92","low":"69.92","high":"69.92","ts":"1722546000"},{"volume":"200","open":"67.88","close":"67.88","value":"67.88","low":"67.88","high":"67.88","ts":"1725310800"},{"volume":"20","open":"70.22","close":"70.22","value":"70.22","low":"70.22","high":"70.22","ts":"1727730000"},{"volume":"100","open":"67.44","close":"67.44","value":"67.44","low":"67.44","high":"67.44","ts":"1730494800"},{"volume":"287480","open":"68.24","close":"67.74","value":"67.74","low":"67.02","high":"68.88","ts":"1733173200"},{"volume":"88100","open":"69.98","close":"69.56","value":"69.56","low":"69","high":"70.6","ts":"1735851600"},{"volume":"218900","open":"79.4","close":"76.7","value":"76.7","low":"76.7","high":"79.46","ts":"1738616400"},{"volume":"121280","open":"77.84","close":"77.2","value":"77.2","low":"76.66","high":"77.84","ts":"1740949200"},{"volume":"104470","open":"75.8","close":"75.34","value":"75.34","low":"75.2","high":"77.78","ts":"1743454800"},{"volume":"84840","open":"69.36","close":"68.8","value":"68.8","low":"68.24","high":"70.82","ts":"1746133200"},{"volume":"87740","open":"70.82","close":"70.96","value":"70.96","low":"69.24","high":"71","ts":"1748811600"},{"volume":"152050","open":"70.52","close":"69.9","value":"69.9","low":"69.04","high":"70.56","ts":"1751317200"},{"volume":"79340","open":"68.94","close":"69.4","value":"69.4","low":"68.5","high":"70.1","ts":"1753995600"},{"volume":"50720","open":"71.96","close":"71.74","value":"71.74","low":"71.04","high":"72.28","ts":"1756674000"},{"volume":"73620","open":"63.48","close":"63.46","value":"63.46","low":"63.1","high":"63.98","ts":"1759266000"},{"volume":"24560","open":"63.18","close":"64.5","value":"64.5","low":"63.18","high":"64.5","ts":"1761944400"},{"volume":"69630","open":"63.16","close":"62.92","value":"62.92","low":"62.6","high":"63.3","ts":"1764536400"},{"volume":"73690","open":"60.4","close":"60.4","value":"60.4","low":"60.06","high":"60.52","ts":"1767560400"},{"volume":"7270","open":"63.14","close":"63.58","value":"63.58","low":"63.14","high":"63.68","ts":"1769893200"}]}],"initialActiveTab":"month","assetName":"Нижнекамскнефтехим, привилегированная акция","ticker":"NKNCP","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 552,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4755,4720.5,4702,4700,4621,4637,4631.5,4623,4604,4601.5,4605,4600,4602.5,4589.5,4586,4557,4532.5,4530.5,4575.5,4569.5,4529,4552.5],"halfYearValue":[4269,4269,4342,4342,4290,4290,4052,4052,3822.5,3822.5,4008,4008,4157,4157,4272,4272,4567,4567,4737,4737,4552.5,4552.5],"allTimeValue":[4148.5,4091,3872.5,4646,4529,4355.5,4200,4153.5,4062.5,4053,4161.5,4269,4342,4290,4052,3822.5,4008,4157,4272,4567,4737,4552.5],"monthValue":[4480.5,4486,4555,4635,4633,4658,4757,4741.5,4756,4779.5,4740,4719.5,4735.5,4749.5,4748.5,4753,4695,4644,4598,4596,4528.5,4552.5],"yearValue":[4287,4376,4646,4189,4285,4114.5,4172,4005,4121.5,4401,4178.5,4342,4354,4052,3825,3887.5,3953,4220.5,4444,4422.5,4731,4552.5],"dayValue":[4521.5,4520.5,4548.5,4583,4582.5,4568,4567,4559,4554.5,4580.5,4578,4570,4564,4563,4540.5,4533,4534.5,4530,4530,4531.5,4555,4552.5],"quarterValue":[4008,4008,4008,4157,4157,4157,4157,4272,4272,4272,4272,4567,4567,4567,4567,4737,4737,4737,4737,4552.5,4552.5,4552.5]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"24 ₽","relativeDelta":"0,53%","direction":"positive"},"weekDelta":{"absoluteDelta":"−202,50 ₽","relativeDelta":"−4,26%","direction":"negative"},"monthDelta":{"absoluteDelta":"72 ₽","relativeDelta":"1,61%","direction":"positive"},"yearDelta":{"absoluteDelta":"265,50 ₽","relativeDelta":"6,19%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"404 ₽","relativeDelta":"9,74%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"123,57 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[127.72,127.85,127.02,126.51,126.09,125.67,125.37,125.24,125.6,125.33,125.68,125.69,125.75,125.44,124.8,124.17,124.13,124.25,124.13,122.97,122.91,123.57],"halfYearValue":[122.86,122.86,122.86,122.86,116.43,116.43,116.43,116.43,116.43,116.43,116.43,125.32,125.32,125.32,125.32,125.32,125.32,125.32,123.57,123.57,123.57,123.57],"allTimeValue":[275.36,327.32,174.3,170.18,197.6,114,143.71,146.16,119.83,154.86,185.85,325.71,192.25,181.13,163.99,125.97,164.56,127.41,122.86,116.43,125.32,123.57],"monthValue":[120.81,120.27,122,123.63,123.85,123.14,126.62,125.74,127.6,127.2,125.6,127.07,129.35,127.68,128,127.84,126.8,125.59,125.65,125.33,122.95,123.57],"yearValue":[142.97,169.26,168.09,125.57,144.29,146.73,129.42,125.15,127.11,126.75,125.94,132.57,131.92,118.9,116.83,115.16,119.28,127.8,128.76,123.23,125.6,123.57],"dayValue":[124.11,124.39,124.23,124.37,123.86,123.65,123.51,123.7,123.22,123.33,123.05,122.96,123.11,123.11,123.01,122.87,122.98,122.86,123.15,123.52,123.91,123.57],"quarterValue":[116.43,116.43,116.43,116.43,116.43,116.43,125.32,125.32,125.32,125.32,125.32,125.32,125.32,125.32,125.32,125.32,123.57,123.57,123.57,123.57,123.57,123.57]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,62 ₽","relativeDelta":"0,5%","direction":"positive"},"weekDelta":{"absoluteDelta":"−4,15 ₽","relativeDelta":"−3,25%","direction":"negative"},"monthDelta":{"absoluteDelta":"2,76 ₽","relativeDelta":"2,28%","direction":"positive"},"yearDelta":{"absoluteDelta":"−19,40 ₽","relativeDelta":"−13,57%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−151,79 ₽","relativeDelta":"−55,12%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 300,2 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3372,3361.2,3347,3336.2,3352.4,3322.2,3304,3306,3314.8,3295,3290,3293.8,3296.2,3290.8,3285.6,3285.6,3296,3297,3296.4,3300,3293.4,3300.2],"halfYearValue":[3351.8,3351.8,3384.8,3384.8,3384.8,3384.8,3147.8,3147.8,3147.8,2926.6,2926.6,2926.6,2926.6,3129.2,3129.2,3129.2,3238.8,3238.8,3238.8,3238.8,3300.2,3300.2],"allTimeValue":[1200,1835.8,6637.2,5005,1859,2549.5,3199,3353,3205,2563,2750.6,3368.2,3101.2,3084.8,3210,3351.8,3384.8,3147.8,2926.6,3129.2,3238.8,3300.2],"monthValue":[3238.8,3199,3216.8,3264,3264,3289.8,3339,3327.6,3334.6,3335.8,3313.6,3330,3377,3334.8,3339,3328.8,3340,3310.6,3293,3291.6,3293.8,3300.2],"yearValue":[3176,3277,3632.4,3113.4,3212,3106.8,3174.8,3138.2,3278.8,3281.6,3144.4,3382.2,3331.2,3097,2899.8,2832,2924,3126.4,3191.4,3240.2,3340.2,3300.2],"dayValue":[3297.6,3309.4,3300,3296.6,3293.8,3293.2,3296.8,3291.8,3292.4,3298.8,3304.4,3297.8,3290.2,3296,3292,3292,3294.2,3293.8,3297.6,3300,3304.2,3300.2],"quarterValue":[2926.6,2926.6,2926.6,2926.6,3129.2,3129.2,3129.2,3129.2,3129.2,3129.2,3129.2,3238.8,3238.8,3238.8,3238.8,3238.8,3238.8,3238.8,3300.2,3300.2,3300.2,3300.2]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"6,40 ₽","relativeDelta":"0,19%","direction":"positive"},"weekDelta":{"absoluteDelta":"−71,80 ₽","relativeDelta":"−2,13%","direction":"negative"},"monthDelta":{"absoluteDelta":"61,40 ₽","relativeDelta":"1,9%","direction":"positive"},"yearDelta":{"absoluteDelta":"124,20 ₽","relativeDelta":"3,91%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 100,20 ₽","relativeDelta":"175,02%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"73,43 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[74.76,74.77,74.27,74.06,73.47,73.79,73.77,73.26,73.27,73.37,73.57,73.32,73.42,73.27,72.68,72.87,73.11,73.4,73.52,73.09,73.23,73.43],"halfYearValue":[90.33,90.33,90.33,90.33,65.59,65.59,65.59,65.59,65.59,65.59,65.59,77.97,77.97,77.97,77.97,77.97,77.97,77.97,73.43,73.43,73.43,73.43],"allTimeValue":[114,847,676,217,67.9,83.79,62.7,164.15,91.68,59.2,80.22,125.61,125.13,237.04,218.49,115.2,94.71,83.36,90.33,65.59,77.97,73.43],"monthValue":[71.2,70.8,71.88,74.31,74.14,74.01,74.73,73.68,73.79,73.92,72.99,74.55,75.86,74.78,74.8,74.31,74.16,73.8,73.31,73.3,73.35,73.43],"yearValue":[107.86,113.38,129.18,93.86,96.58,91.74,82.91,84.58,88.89,91.99,86.59,88.55,80.23,75.29,68.11,62.61,64.89,75.06,78.8,71.28,72.99,73.43],"dayValue":[73.26,73.6,73.58,73.52,73.48,73.13,73.1,73.07,73.09,73.26,73.16,73.21,73.17,73.19,73.08,73.17,73.23,73.31,73.59,73.6,73.72,73.43],"quarterValue":[65.59,65.59,65.59,65.59,65.59,65.59,77.97,77.97,77.97,77.97,77.97,77.97,77.97,77.97,77.97,77.97,73.43,73.43,73.43,73.43,73.43,73.43]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,08 ₽","relativeDelta":"0,11%","direction":"positive"},"weekDelta":{"absoluteDelta":"−1,33 ₽","relativeDelta":"−1,78%","direction":"negative"},"monthDelta":{"absoluteDelta":"2,23 ₽","relativeDelta":"3,13%","direction":"positive"},"yearDelta":{"absoluteDelta":"−34,43 ₽","relativeDelta":"−31,92%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−40,57 ₽","relativeDelta":"−35,59%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"303,83 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[305.4,304.73,303.98,303.59,301.51,301.38,301.31,301.29,301.6,300.95,301.54,301.69,302,301.51,301.41,301.03,301.88,301.87,303.74,302.97,302.87,303.83],"halfYearValue":[303.97,303.97,303.97,303.97,286.4,286.4,286.4,286.4,286.4,286.4,286.4,301.76,301.76,301.76,301.76,301.76,301.76,301.76,303.83,303.83,303.83,303.83],"allTimeValue":[49.65,99.27,44.36,102.6,99.6,99.5,76.29,106.24,149.4,189.02,192.8,326.92,128.82,235.1,272.65,242.66,323.31,298.7,303.97,286.4,301.76,303.83],"monthValue":[299.16,297.23,299.16,301.52,301.86,303.62,306.49,306.22,306.88,306.75,303.17,303.58,308.52,305.7,306.38,304.16,303.86,301.45,301.75,301.67,302.9,303.83],"yearValue":[294.06,305.5,324.05,287.56,310.16,310.81,306.65,310.09,319.43,309,307.95,312.05,310.13,293.31,289.37,283.17,299.09,305.2,301.96,299.04,303.17,303.83],"dayValue":[302.97,304.13,304.06,303.84,303.5,302.9,302.85,302.88,303.13,303.27,302.98,303.07,303.19,302.87,302.67,302.72,302.86,302.85,303.24,303.42,303.54,303.83],"quarterValue":[286.4,286.4,286.4,286.4,286.4,286.4,301.76,301.76,301.76,301.76,301.76,301.76,301.76,301.76,301.76,301.76,303.83,303.83,303.83,303.83,303.83,303.83]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,93 ₽","relativeDelta":"0,31%","direction":"positive"},"weekDelta":{"absoluteDelta":"−1,57 ₽","relativeDelta":"−0,51%","direction":"negative"},"monthDelta":{"absoluteDelta":"4,67 ₽","relativeDelta":"1,56%","direction":"positive"},"yearDelta":{"absoluteDelta":"9,77 ₽","relativeDelta":"3,32%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"254,18 ₽","relativeDelta":"511,95%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"09:40","dateInfo":"11.02.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"61,66 ₽","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 09:40, дата 11.02.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/NKNC.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7991","animationChart":true,"language":"ru","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,16 ₽","relativeDelta":"0,26%","direction":"positive"},"weekDelta":{"absoluteDelta":"−2,18 ₽","relativeDelta":"−3,41%","direction":"negative"},"monthDelta":{"absoluteDelta":"1,56 ₽","relativeDelta":"2,6%","direction":"positive"},"yearDelta":{"absoluteDelta":"−18,80 ₽","relativeDelta":"−23,37%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"40,16 ₽","relativeDelta":"186,79%","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":"5Ubqmn3mUmckR+IvYfPvnA==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"320hw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"320h3":{"state":{"items":[{"subtitle":"502 предложения от 86 банков","text":"502 предложения от 86 банков","buttonText":"Подобрать","title":"Вклады до 27%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 24 банков","text":"Предложения от 24 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=1770794373602177-10478745754610713442-balancer-l7leveler-kubr-yp-sas-61-BAL"},{"subtitle":"До 35 месяцев без процентов","text":"До 35 месяцев без процентов","buttonText":"Подобрать","title":"Кредитные карты","type":"creditcard","iconType":"сreditCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_NlnPwutur3mxY8yBX3ao/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_oleCGH0TPA6KFhKRfPjc/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105"],"url":"/finance/creditcard"},{"subtitle":"Кешбэк, до 16% на остаток","text":"Бесплатное обслуживание, кешбэк, до 16% на остаток","buttonText":"Подобрать","title":"Дебетовые карты","type":"debitcard","iconType":"debitCard","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/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/5710903/finance_UtArE6Dq5sBNIDURSTTc/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_LLCTs52Hjm8eBCqKTtq2/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_yfXnSwm4fgUL4xpOgyVY/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_2Eo4pjKDUMUmPnNXV1XT/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_7yxaDaFCXDxWxcoTuzxi/105x105","https://avatars.mds.yandex.net/get-unisearch/5392786/finance_VFHYta8u0Dygc8rfpenC/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_icHsYUIz2dSlwWrRi940/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_V5Cd3skkrRBEnOekxRyL/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vZUazPxd7L8vSzMzZhzN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_RLR1ojbpXjKXN8wdNXXs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_H6YwTnqEpim8dBHAG9Ex/105x105","https://avatars.mds.yandex.net/get-unisearch/5402360/finance_IUd5m24Qv7gQJnm9li7R/105x105","https://avatars.mds.yandex.net/get-unisearch/9811071/finance_HmIYknD85PlikIkbb4EL/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_K7K1CuU2Lru0IMSncUxy/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_k0wr9o5HgfLAQ5avASXL/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_vuGUdXxi6n9Wfxj5EYRs/105x105"],"url":"/finance/debitcard"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_rMMe1NvDtuquOScGvQML/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","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_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_1oS7aoz7pCc6i1TtafDM/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_piT63tijpaI6tt7otIQN/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_GpE5COjaZxBMdu1WzFiK/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_bRuHaWOt2U4v2leVCIa0/105x105","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/6118978/finance_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_4ch9NgR886NVNbpwIpBl/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_eIH8J4Glgzpczwij6ywH/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_u6b3tl37GAvQqcsGxFBC/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"320hw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"320h4":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки NKNCP","subtype":"rsya_finance_main","nonceId":"5Ubqmn3mUmckR+IvYfPvnA==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1770794373602177-10478745754610713442-balancer-l7leveler-kubr-yp-sas-61-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"320hw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"320h5":{"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%20NKNCP&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":"320hw07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}