Акции Нижнекамскнефтехим, привилегированная акция (NKNCP)
Стоимость акции Нижнекамскнефтехим, привилегированной акции (NKNCP) за последний месяц опустилась на 2,04 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 15:25, дата 05.03.2026
{"cg600":{"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%3D9969","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%3D9969&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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"котировки NKNCP","reqid":"1772715317782956-15534252485620110410-balancer-l7leveler-kubr-yp-vla-36-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки NKNCP\"}","counters":{"type":"b","data":{"$header":"cg60z000","logo":"cg60z001","advanced-search":"cg60z002","login":"cg60z004","usermenu":"cg60z005","market-cart":"cg60z007","more-button":"cg60z008","cbir":"cg60z009","clear":"cg60z00a","submit":"cg60z00b","alice":"cg60z00c","favorites":"cg60z00d","$navigation":"cg60z00e","item":"cg60z01h","tab-search":"cg60z010","tab-search_neuro":"cg60z012","tab-finance":"cg60z014","tab-images":"cg60z016","tab-video":"cg60z018","tab-maps":"cg60z01a","tab-shopping":"cg60z01c","tab-realty":"cg60z01e","tab-translate":"cg60z01g","tab-all":"cg60z01i"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"6201104101772715317"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"cg60w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"cg601":{"state":{"title":"Акции Нижнекамскнефтехим, привилегированная акция (NKNCP)","subtitle":"Стоимость акции Нижнекамскнефтехим, привилегированной акции (NKNCP) за последний месяц опустилась на 2,04 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":"cg60w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"cg602":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"10","open":"62.1","close":"62.1","value":"62.1","low":"62.1","high":"62.1","ts":"1772626800"},{"volume":"120","open":"62.14","close":"62.16","value":"62.16","low":"62.14","high":"62.16","ts":"1772628000"},{"volume":"30","open":"62.18","close":"62.18","value":"62.18","low":"62.18","high":"62.18","ts":"1772628900"},{"volume":"80","open":"62.12","close":"62.12","value":"62.12","low":"62.12","high":"62.12","ts":"1772629200"},{"volume":"2020","open":"62.1","close":"62","value":"62","low":"62","high":"62.1","ts":"1772629500"},{"volume":"300","open":"62.02","close":"62","value":"62","low":"62","high":"62.02","ts":"1772629800"},{"volume":"530","open":"62.06","close":"62.1","value":"62.1","low":"62.06","high":"62.1","ts":"1772630100"},{"volume":"40","open":"62.1","close":"62.1","value":"62.1","low":"62.1","high":"62.1","ts":"1772630400"},{"volume":"20","open":"62.14","close":"62.14","value":"62.14","low":"62.14","high":"62.14","ts":"1772630700"},{"volume":"30","open":"62.1","close":"62.1","value":"62.1","low":"62.1","high":"62.1","ts":"1772631000"},{"volume":"10","open":"62.14","close":"62.14","value":"62.14","low":"62.14","high":"62.14","ts":"1772631300"},{"volume":"10","open":"62.14","close":"62.14","value":"62.14","low":"62.14","high":"62.14","ts":"1772631600"},{"volume":"140","open":"62.1","close":"62.1","value":"62.1","low":"62.1","high":"62.1","ts":"1772631900"},{"volume":"10","open":"62.02","close":"62.02","value":"62.02","low":"62.02","high":"62.02","ts":"1772632200"},{"volume":"50","open":"62","close":"62.02","value":"62.02","low":"62","high":"62.02","ts":"1772632500"},{"volume":"450","open":"62.08","close":"61.88","value":"61.88","low":"61.88","high":"62.12","ts":"1772632800"},{"volume":"300","open":"61.88","close":"61.88","value":"61.88","low":"61.88","high":"61.88","ts":"1772633100"},{"volume":"80","open":"61.86","close":"61.88","value":"61.88","low":"61.86","high":"61.88","ts":"1772633400"},{"volume":"10","open":"61.88","close":"61.88","value":"61.88","low":"61.88","high":"61.88","ts":"1772633700"},{"volume":"420","open":"61.86","close":"61.86","value":"61.86","low":"61.86","high":"61.86","ts":"1772634000"},{"volume":"10","open":"61.98","close":"61.98","value":"61.98","low":"61.98","high":"61.98","ts":"1772634300"},{"volume":"10","open":"61.96","close":"61.96","value":"61.96","low":"61.96","high":"61.96","ts":"1772634600"},{"volume":"10","open":"61.92","close":"61.92","value":"61.92","low":"61.92","high":"61.92","ts":"1772634900"},{"volume":"10","open":"61.84","close":"61.84","value":"61.84","low":"61.84","high":"61.84","ts":"1772635200"},{"volume":"1090","open":"61.92","close":"61.96","value":"61.96","low":"61.92","high":"61.96","ts":"1772635500"},{"volume":"50","open":"61.92","close":"61.92","value":"61.92","low":"61.92","high":"61.92","ts":"1772635800"},{"volume":"40","open":"61.84","close":"61.84","value":"61.84","low":"61.84","high":"61.84","ts":"1772636100"},{"volume":"240","open":"61.86","close":"61.84","value":"61.84","low":"61.84","high":"61.86","ts":"1772636400"},{"volume":"10","open":"61.92","close":"61.92","value":"61.92","low":"61.92","high":"61.92","ts":"1772636700"},{"volume":"110","open":"61.88","close":"61.9","value":"61.9","low":"61.88","high":"61.9","ts":"1772637000"},{"volume":"20","open":"61.88","close":"61.84","value":"61.84","low":"61.84","high":"61.88","ts":"1772637300"},{"volume":"10","open":"61.92","close":"61.92","value":"61.92","low":"61.92","high":"61.92","ts":"1772637900"},{"volume":"10","open":"61.88","close":"61.88","value":"61.88","low":"61.88","high":"61.88","ts":"1772638200"},{"volume":"10","open":"61.96","close":"61.96","value":"61.96","low":"61.96","high":"61.96","ts":"1772640000"},{"volume":"10","open":"61.96","close":"61.96","value":"61.96","low":"61.96","high":"61.96","ts":"1772640600"},{"volume":"10","open":"61.96","close":"61.96","value":"61.96","low":"61.96","high":"61.96","ts":"1772640900"},{"volume":"20","open":"61.96","close":"61.96","value":"61.96","low":"61.96","high":"61.96","ts":"1772641800"},{"volume":"80","open":"61.96","close":"61.96","value":"61.96","low":"61.96","high":"61.96","ts":"1772642100"},{"volume":"10","open":"61.96","close":"61.96","value":"61.96","low":"61.96","high":"61.96","ts":"1772642700"},{"volume":"100","open":"61.96","close":"61.96","value":"61.96","low":"61.96","high":"61.96","ts":"1772643300"},{"volume":"20","open":"61.96","close":"61.96","value":"61.96","low":"61.96","high":"61.96","ts":"1772644500"},{"volume":"240","open":"61.96","close":"61.96","value":"61.96","low":"61.96","high":"61.96","ts":"1772645100"},{"volume":"50","open":"61.96","close":"61.96","value":"61.96","low":"61.96","high":"61.96","ts":"1772646600"},{"volume":"20","open":"62.02","close":"62.02","value":"62.02","low":"62.02","high":"62.02","ts":"1772647200"},{"volume":"1000","open":"62.02","close":"62.02","value":"62.02","low":"62.02","high":"62.02","ts":"1772647800"},{"volume":"180","open":"61.92","close":"61.92","value":"61.92","low":"61.92","high":"61.92","ts":"1772648700"},{"volume":"20","open":"61.9","close":"61.9","value":"61.9","low":"61.9","high":"61.9","ts":"1772649600"},{"volume":"520","open":"61.92","close":"61.98","value":"61.98","low":"61.92","high":"61.98","ts":"1772650500"},{"volume":"500","open":"61.9","close":"61.9","value":"61.9","low":"61.9","high":"61.9","ts":"1772651100"},{"volume":"20","open":"61.98","close":"61.98","value":"61.98","low":"61.98","high":"61.98","ts":"1772651400"},{"volume":"50","open":"61.9","close":"61.9","value":"61.9","low":"61.9","high":"61.9","ts":"1772651700"},{"volume":"500","open":"61.9","close":"61.9","value":"61.9","low":"61.9","high":"61.9","ts":"1772652000"},{"volume":"10","open":"61.9","close":"61.9","value":"61.9","low":"61.9","high":"61.9","ts":"1772652600"},{"volume":"990","open":"61.9","close":"61.9","value":"61.9","low":"61.9","high":"61.9","ts":"1772653200"},{"volume":"200","open":"61.86","close":"61.86","value":"61.86","low":"61.86","high":"61.86","ts":"1772653500"},{"volume":"50","open":"61.86","close":"61.86","value":"61.86","low":"61.86","high":"61.86","ts":"1772653800"},{"volume":"60","open":"61.9","close":"61.9","value":"61.9","low":"61.9","high":"61.9","ts":"1772654100"},{"volume":"30","open":"61.9","close":"61.9","value":"61.9","low":"61.9","high":"61.9","ts":"1772654400"},{"volume":"20","open":"61.9","close":"61.9","value":"61.9","low":"61.9","high":"61.9","ts":"1772654700"},{"volume":"80","open":"61.9","close":"61.9","value":"61.9","low":"61.9","high":"61.9","ts":"1772655600"},{"volume":"10","open":"61.88","close":"61.88","value":"61.88","low":"61.88","high":"61.88","ts":"1772656200"},{"volume":"10","open":"61.9","close":"61.9","value":"61.9","low":"61.9","high":"61.9","ts":"1772656800"},{"volume":"80","open":"61.96","close":"61.96","value":"61.96","low":"61.96","high":"61.96","ts":"1772682900"},{"volume":"20","open":"61.96","close":"62.14","value":"62.14","low":"61.96","high":"62.14","ts":"1772683200"},{"volume":"40","open":"62.08","close":"62.08","value":"62.08","low":"62.08","high":"62.08","ts":"1772683800"},{"volume":"20","open":"61.94","close":"61.94","value":"61.94","low":"61.94","high":"61.94","ts":"1772684700"},{"volume":"50","open":"61.92","close":"61.9","value":"61.9","low":"61.9","high":"61.92","ts":"1772685600"},{"volume":"100","open":"62.12","close":"62.1","value":"62.1","low":"62.1","high":"62.14","ts":"1772685900"},{"volume":"100","open":"62.1","close":"62.12","value":"62.12","low":"62.1","high":"62.12","ts":"1772686500"},{"volume":"20","open":"61.94","close":"61.94","value":"61.94","low":"61.94","high":"61.94","ts":"1772687400"},{"volume":"10","open":"62.12","close":"62.12","value":"62.12","low":"62.12","high":"62.12","ts":"1772688000"},{"volume":"760","open":"61.9","close":"61.9","value":"61.9","low":"61.9","high":"61.9","ts":"1772688300"},{"volume":"3030","open":"61.92","close":"61.92","value":"61.92","low":"61.92","high":"61.92","ts":"1772689200"},{"volume":"230","open":"61.92","close":"61.92","value":"61.92","low":"61.92","high":"61.92","ts":"1772689800"},{"volume":"450","open":"61.92","close":"61.88","value":"61.88","low":"61.88","high":"61.92","ts":"1772690400"},{"volume":"50","open":"61.9","close":"61.9","value":"61.9","low":"61.9","high":"61.9","ts":"1772691600"},{"volume":"10","open":"61.88","close":"61.88","value":"61.88","low":"61.88","high":"61.88","ts":"1772692200"},{"volume":"10","open":"62.02","close":"62.02","value":"62.02","low":"62.02","high":"62.02","ts":"1772692500"},{"volume":"10","open":"62.02","close":"62.02","value":"62.02","low":"62.02","high":"62.02","ts":"1772693400"},{"volume":"10","open":"61.98","close":"61.98","value":"61.98","low":"61.98","high":"61.98","ts":"1772694000"},{"volume":"50","open":"61.96","close":"61.96","value":"61.96","low":"61.96","high":"61.96","ts":"1772694300"},{"volume":"50","open":"61.9","close":"61.9","value":"61.9","low":"61.9","high":"61.9","ts":"1772694900"},{"volume":"70","open":"61.9","close":"61.9","value":"61.9","low":"61.9","high":"61.9","ts":"1772695200"},{"volume":"100","open":"61.98","close":"61.98","value":"61.98","low":"61.98","high":"61.98","ts":"1772695500"},{"volume":"70","open":"62","close":"62","value":"62","low":"62","high":"62","ts":"1772695800"},{"volume":"10","open":"61.92","close":"61.92","value":"61.92","low":"61.92","high":"61.92","ts":"1772696100"},{"volume":"40","open":"61.94","close":"61.94","value":"61.94","low":"61.94","high":"61.94","ts":"1772696400"},{"volume":"3370","open":"61.88","close":"61.84","value":"61.84","low":"61.84","high":"61.88","ts":"1772696700"},{"volume":"30","open":"61.88","close":"61.88","value":"61.88","low":"61.88","high":"61.88","ts":"1772697000"},{"volume":"140","open":"61.88","close":"61.88","value":"61.88","low":"61.88","high":"61.88","ts":"1772697300"},{"volume":"5080","open":"61.84","close":"61.86","value":"61.86","low":"61.7","high":"61.86","ts":"1772697900"},{"volume":"20","open":"61.86","close":"61.86","value":"61.86","low":"61.86","high":"61.86","ts":"1772698200"},{"volume":"20","open":"61.84","close":"61.84","value":"61.84","low":"61.84","high":"61.84","ts":"1772698500"},{"volume":"10","open":"61.8","close":"61.8","value":"61.8","low":"61.8","high":"61.8","ts":"1772698800"},{"volume":"30","open":"61.84","close":"61.84","value":"61.84","low":"61.84","high":"61.84","ts":"1772699100"},{"volume":"130","open":"61.84","close":"61.84","value":"61.84","low":"61.84","high":"61.84","ts":"1772699700"},{"volume":"20","open":"61.86","close":"61.86","value":"61.86","low":"61.86","high":"61.86","ts":"1772700300"},{"volume":"200","open":"61.86","close":"61.88","value":"61.88","low":"61.86","high":"61.88","ts":"1772700600"},{"volume":"20","open":"61.84","close":"61.84","value":"61.84","low":"61.84","high":"61.84","ts":"1772700900"},{"volume":"380","open":"61.74","close":"61.84","value":"61.84","low":"61.74","high":"61.84","ts":"1772701200"},{"volume":"70","open":"61.84","close":"61.82","value":"61.82","low":"61.82","high":"61.84","ts":"1772701500"},{"volume":"1800","open":"61.72","close":"61.68","value":"61.68","low":"61.68","high":"61.72","ts":"1772701800"},{"volume":"40","open":"61.7","close":"61.7","value":"61.7","low":"61.7","high":"61.7","ts":"1772702100"},{"volume":"10","open":"61.7","close":"61.7","value":"61.7","low":"61.7","high":"61.7","ts":"1772703000"},{"volume":"20","open":"61.7","close":"61.7","value":"61.7","low":"61.7","high":"61.7","ts":"1772703300"},{"volume":"10","open":"61.7","close":"61.7","value":"61.7","low":"61.7","high":"61.7","ts":"1772703600"},{"volume":"410","open":"61.68","close":"61.7","value":"61.7","low":"61.66","high":"61.7","ts":"1772703900"},{"volume":"10","open":"61.66","close":"61.66","value":"61.66","low":"61.66","high":"61.66","ts":"1772704200"},{"volume":"700","open":"61.62","close":"61.62","value":"61.62","low":"61.62","high":"61.62","ts":"1772704500"},{"volume":"10","open":"61.68","close":"61.68","value":"61.68","low":"61.68","high":"61.68","ts":"1772704800"},{"volume":"1880","open":"61.6","close":"61.54","value":"61.54","low":"61.54","high":"61.6","ts":"1772705100"},{"volume":"260","open":"61.64","close":"61.66","value":"61.66","low":"61.64","high":"61.66","ts":"1772705400"},{"volume":"180","open":"61.66","close":"61.66","value":"61.66","low":"61.66","high":"61.66","ts":"1772705700"},{"volume":"10","open":"61.58","close":"61.58","value":"61.58","low":"61.58","high":"61.58","ts":"1772706000"},{"volume":"340","open":"61.56","close":"61.56","value":"61.56","low":"61.56","high":"61.56","ts":"1772706300"},{"volume":"10","open":"61.54","close":"61.54","value":"61.54","low":"61.54","high":"61.54","ts":"1772706600"},{"volume":"3000","open":"61.64","close":"61.5","value":"61.5","low":"61.5","high":"61.66","ts":"1772706900"},{"volume":"10","open":"61.66","close":"61.66","value":"61.66","low":"61.66","high":"61.66","ts":"1772707200"},{"volume":"50","open":"61.6","close":"61.6","value":"61.6","low":"61.6","high":"61.6","ts":"1772707500"},{"volume":"100","open":"61.56","close":"61.54","value":"61.54","low":"61.54","high":"61.56","ts":"1772707800"},{"volume":"10","open":"61.6","close":"61.6","value":"61.6","low":"61.6","high":"61.6","ts":"1772708100"},{"volume":"80","open":"61.54","close":"61.54","value":"61.54","low":"61.54","high":"61.54","ts":"1772708400"},{"volume":"20","open":"61.68","close":"61.68","value":"61.68","low":"61.68","high":"61.68","ts":"1772708700"},{"volume":"6880","open":"61.58","close":"61.6","value":"61.6","low":"61.22","high":"61.66","ts":"1772709000"},{"volume":"3170","open":"61.56","close":"61.6","value":"61.6","low":"61.56","high":"61.62","ts":"1772709300"},{"volume":"700","open":"61.6","close":"61.68","value":"61.68","low":"61.6","high":"61.68","ts":"1772709600"},{"volume":"650","open":"61.72","close":"61.6","value":"61.6","low":"61.6","high":"61.72","ts":"1772709900"},{"volume":"50","open":"61.68","close":"61.68","value":"61.68","low":"61.68","high":"61.68","ts":"1772710200"},{"volume":"130","open":"61.7","close":"61.68","value":"61.68","low":"61.68","high":"61.7","ts":"1772710800"},{"volume":"40","open":"61.7","close":"61.68","value":"61.68","low":"61.68","high":"61.7","ts":"1772711100"},{"volume":"10","open":"61.6","close":"61.6","value":"61.6","low":"61.6","high":"61.6","ts":"1772711700"},{"volume":"100","open":"61.7","close":"61.7","value":"61.7","low":"61.7","high":"61.7","ts":"1772712300"},{"volume":"50","open":"61.7","close":"61.7","value":"61.7","low":"61.68","high":"61.7","ts":"1772712600"},{"volume":"370","open":"61.7","close":"61.66","value":"61.66","low":"61.66","high":"61.7","ts":"1772713200"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"10","open":"62.1","close":"62.1","value":"62.1","low":"62.1","high":"62.1","ts":"1772107200"},{"volume":"10","open":"62","close":"62","value":"62","low":"62","high":"62","ts":"1772110800"},{"volume":"60","open":"61.92","close":"61.92","value":"61.92","low":"61.92","high":"61.92","ts":"1772114400"},{"volume":"50","open":"61.9","close":"61.9","value":"61.9","low":"61.9","high":"61.9","ts":"1772118000"},{"volume":"10","open":"61.92","close":"61.92","value":"61.92","low":"61.92","high":"61.92","ts":"1772121600"},{"volume":"10","open":"61.74","close":"61.74","value":"61.74","low":"61.74","high":"61.74","ts":"1772125200"},{"volume":"10","open":"61.96","close":"61.96","value":"61.96","low":"61.96","high":"61.96","ts":"1772128800"},{"volume":"100","open":"61.58","close":"61.58","value":"61.58","low":"61.58","high":"61.58","ts":"1772132400"},{"volume":"40","open":"61.58","close":"61.56","value":"61.56","low":"61.56","high":"61.58","ts":"1772136000"},{"volume":"40","open":"61.9","close":"61.9","value":"61.9","low":"61.9","high":"61.9","ts":"1772164800"},{"volume":"10","open":"62.14","close":"62.14","value":"62.14","low":"62.14","high":"62.14","ts":"1772168400"},{"volume":"120","open":"62.16","close":"62.14","value":"62.14","low":"62.14","high":"62.16","ts":"1772172000"},{"volume":"240","open":"62.16","close":"62.14","value":"62.14","low":"62.14","high":"62.16","ts":"1772175600"},{"volume":"40","open":"62.14","close":"62.14","value":"62.14","low":"62.14","high":"62.14","ts":"1772179200"},{"volume":"40","open":"62.2","close":"62.2","value":"62.2","low":"62.2","high":"62.2","ts":"1772182800"},{"volume":"10","open":"62.2","close":"62.2","value":"62.2","low":"62.2","high":"62.2","ts":"1772186400"},{"volume":"180","open":"62.2","close":"62.18","value":"62.18","low":"62.18","high":"62.2","ts":"1772190000"},{"volume":"50","open":"62.62","close":"62.62","value":"62.62","low":"62.62","high":"62.62","ts":"1772193600"},{"volume":"10","open":"62.56","close":"62.56","value":"62.56","low":"62.56","high":"62.56","ts":"1772197200"},{"volume":"10","open":"62.52","close":"62.52","value":"62.52","low":"62.52","high":"62.52","ts":"1772200800"},{"volume":"1040","open":"62.46","close":"62.46","value":"62.46","low":"62.44","high":"62.46","ts":"1772204400"},{"volume":"10","open":"62.48","close":"62.48","value":"62.48","low":"62.48","high":"62.48","ts":"1772208000"},{"volume":"20","open":"62.58","close":"62.58","value":"62.58","low":"62.58","high":"62.58","ts":"1772211600"},{"volume":"50","open":"62.6","close":"62.6","value":"62.6","low":"62.6","high":"62.6","ts":"1772215200"},{"volume":"2270","open":"62.62","close":"62.62","value":"62.62","low":"62.5","high":"62.66","ts":"1772218800"},{"volume":"720","open":"62.62","close":"62.56","value":"62.56","low":"62.56","high":"62.62","ts":"1772222400"},{"volume":"3360","open":"62.54","close":"62.58","value":"62.58","low":"62.52","high":"62.88","ts":"1772262000"},{"volume":"2450","open":"62.64","close":"62.58","value":"62.58","low":"62.52","high":"62.64","ts":"1772265600"},{"volume":"5300","open":"62.58","close":"62.2","value":"62.2","low":"62.18","high":"62.58","ts":"1772269200"},{"volume":"2060","open":"62.18","close":"62.24","value":"62.24","low":"62.14","high":"62.24","ts":"1772272800"},{"volume":"4220","open":"62.24","close":"62.18","value":"62.18","low":"62.06","high":"62.24","ts":"1772276400"},{"volume":"1020","open":"62.18","close":"62.14","value":"62.14","low":"62.08","high":"62.18","ts":"1772280000"},{"volume":"180","open":"62.16","close":"62.1","value":"62.1","low":"62.1","high":"62.18","ts":"1772283600"},{"volume":"1500","open":"62.1","close":"62.08","value":"62.08","low":"62.08","high":"62.18","ts":"1772287200"},{"volume":"6860","open":"62.1","close":"62","value":"62","low":"62","high":"62.1","ts":"1772290800"},{"volume":"200","open":"62.3","close":"62.3","value":"62.3","low":"62.3","high":"62.3","ts":"1772348400"},{"volume":"10","open":"62.28","close":"62.28","value":"62.28","low":"62.28","high":"62.28","ts":"1772352000"},{"volume":"10","open":"62.16","close":"62.16","value":"62.16","low":"62.16","high":"62.16","ts":"1772355600"},{"volume":"20","open":"62.14","close":"62.14","value":"62.14","low":"62.14","high":"62.14","ts":"1772359200"},{"volume":"630","open":"62.12","close":"62.16","value":"62.16","low":"62.12","high":"62.16","ts":"1772362800"},{"volume":"40","open":"62.2","close":"62.2","value":"62.2","low":"62.2","high":"62.2","ts":"1772366400"},{"volume":"40","open":"62.34","close":"62.22","value":"62.22","low":"62.22","high":"62.34","ts":"1772370000"},{"volume":"70","open":"62.1","close":"62.08","value":"62.08","low":"62.08","high":"62.1","ts":"1772373600"},{"volume":"10","open":"62.2","close":"62.2","value":"62.2","low":"62.2","high":"62.2","ts":"1772377200"},{"volume":"10","open":"62.1","close":"62.1","value":"62.1","low":"62.1","high":"62.1","ts":"1772424000"},{"volume":"10","open":"62.14","close":"62.14","value":"62.14","low":"62.14","high":"62.14","ts":"1772427600"},{"volume":"80","open":"62","close":"62","value":"62","low":"62","high":"62","ts":"1772431200"},{"volume":"30","open":"62.28","close":"62.28","value":"62.28","low":"62.28","high":"62.28","ts":"1772434800"},{"volume":"100","open":"62.02","close":"62.02","value":"62.02","low":"62.02","high":"62.02","ts":"1772438400"},{"volume":"10","open":"62.04","close":"62.04","value":"62.04","low":"62.04","high":"62.04","ts":"1772442000"},{"volume":"10","open":"62.12","close":"62.12","value":"62.12","low":"62.12","high":"62.12","ts":"1772445600"},{"volume":"20","open":"62.16","close":"62.16","value":"62.16","low":"62.16","high":"62.16","ts":"1772449200"},{"volume":"30","open":"62.06","close":"62.06","value":"62.06","low":"62.06","high":"62.06","ts":"1772452800"},{"volume":"10","open":"62.04","close":"62.04","value":"62.04","low":"62.04","high":"62.04","ts":"1772456400"},{"volume":"20","open":"62","close":"62","value":"62","low":"62","high":"62","ts":"1772460000"},{"volume":"50","open":"61.92","close":"61.92","value":"61.92","low":"61.92","high":"61.92","ts":"1772463600"},{"volume":"60","open":"61.98","close":"61.98","value":"61.98","low":"61.98","high":"61.98","ts":"1772467200"},{"volume":"10","open":"61.98","close":"61.98","value":"61.98","low":"61.98","high":"61.98","ts":"1772470800"},{"volume":"250","open":"62","close":"62","value":"62","low":"62","high":"62","ts":"1772474400"},{"volume":"20","open":"61.96","close":"61.96","value":"61.96","low":"61.96","high":"61.96","ts":"1772478000"},{"volume":"30","open":"61.98","close":"62.02","value":"62.02","low":"61.98","high":"62.02","ts":"1772481600"},{"volume":"30","open":"61.94","close":"61.94","value":"61.94","low":"61.94","high":"61.94","ts":"1772510400"},{"volume":"10","open":"62.84","close":"62.84","value":"62.84","low":"62.84","high":"62.84","ts":"1772514000"},{"volume":"50","open":"62.32","close":"62.34","value":"62.34","low":"62.32","high":"62.34","ts":"1772517600"},{"volume":"60","open":"62.02","close":"62.02","value":"62.02","low":"62.02","high":"62.02","ts":"1772521200"},{"volume":"20","open":"62","close":"62","value":"62","low":"62","high":"62","ts":"1772524800"},{"volume":"50","open":"62.38","close":"62.38","value":"62.38","low":"62.38","high":"62.38","ts":"1772528400"},{"volume":"80","open":"62.1","close":"62.1","value":"62.1","low":"62.1","high":"62.1","ts":"1772532000"},{"volume":"600","open":"62.1","close":"62.1","value":"62.1","low":"62.1","high":"62.1","ts":"1772535600"},{"volume":"10","open":"62.28","close":"62.28","value":"62.28","low":"62.28","high":"62.28","ts":"1772539200"},{"volume":"20","open":"62.26","close":"62.26","value":"62.26","low":"62.26","high":"62.26","ts":"1772542800"},{"volume":"50","open":"62.2","close":"62.2","value":"62.2","low":"62.2","high":"62.2","ts":"1772546400"},{"volume":"250","open":"62.06","close":"62.06","value":"62.06","low":"62.06","high":"62.06","ts":"1772550000"},{"volume":"10","open":"62.02","close":"62.02","value":"62.02","low":"62.02","high":"62.02","ts":"1772553600"},{"volume":"10","open":"62.04","close":"62.04","value":"62.04","low":"62.04","high":"62.04","ts":"1772557200"},{"volume":"70","open":"61.94","close":"61.94","value":"61.94","low":"61.94","high":"61.94","ts":"1772560800"},{"volume":"340","open":"61.88","close":"61.88","value":"61.88","low":"61.88","high":"61.88","ts":"1772564400"},{"volume":"500","open":"61.98","close":"61.98","value":"61.98","low":"61.98","high":"61.98","ts":"1772568000"},{"volume":"150","open":"61.98","close":"62","value":"62","low":"61.98","high":"62","ts":"1772596800"},{"volume":"50","open":"62","close":"62","value":"62","low":"62","high":"62","ts":"1772600400"},{"volume":"20","open":"62.34","close":"62.34","value":"62.34","low":"62.34","high":"62.34","ts":"1772604000"},{"volume":"500","open":"62.24","close":"62.24","value":"62.24","low":"62.24","high":"62.24","ts":"1772607600"},{"volume":"30","open":"62.2","close":"62.2","value":"62.2","low":"62.2","high":"62.2","ts":"1772611200"},{"volume":"10","open":"62.22","close":"62.22","value":"62.22","low":"62.22","high":"62.22","ts":"1772614800"},{"volume":"20","open":"62.12","close":"62.12","value":"62.12","low":"62.12","high":"62.12","ts":"1772618400"},{"volume":"1990","open":"62.02","close":"62","value":"62","low":"62","high":"62.02","ts":"1772622000"},{"volume":"30","open":"62.18","close":"62.18","value":"62.18","low":"62.18","high":"62.18","ts":"1772625600"},{"volume":"50","open":"62","close":"62.02","value":"62.02","low":"62","high":"62.02","ts":"1772629200"},{"volume":"40","open":"61.84","close":"61.84","value":"61.84","low":"61.84","high":"61.84","ts":"1772632800"},{"volume":"10","open":"61.88","close":"61.88","value":"61.88","low":"61.88","high":"61.88","ts":"1772636400"},{"volume":"100","open":"61.96","close":"61.96","value":"61.96","low":"61.96","high":"61.96","ts":"1772640000"},{"volume":"50","open":"61.96","close":"61.96","value":"61.96","low":"61.96","high":"61.96","ts":"1772643600"},{"volume":"520","open":"61.92","close":"61.98","value":"61.98","low":"61.92","high":"61.98","ts":"1772647200"},{"volume":"60","open":"61.9","close":"61.9","value":"61.9","low":"61.9","high":"61.9","ts":"1772650800"},{"volume":"10","open":"61.9","close":"61.9","value":"61.9","low":"61.9","high":"61.9","ts":"1772654400"},{"volume":"80","open":"61.96","close":"61.96","value":"61.96","low":"61.96","high":"61.96","ts":"1772679600"},{"volume":"100","open":"62.1","close":"62.12","value":"62.12","low":"62.1","high":"62.12","ts":"1772683200"},{"volume":"4370","open":"62.12","close":"61.92","value":"61.92","low":"61.9","high":"62.12","ts":"1772686800"},{"volume":"560","open":"61.92","close":"62.02","value":"62.02","low":"61.88","high":"62.02","ts":"1772690400"},{"volume":"5010","open":"61.98","close":"61.88","value":"61.88","low":"61.84","high":"62","ts":"1772694000"},{"volume":"5800","open":"61.88","close":"61.84","value":"61.84","low":"61.7","high":"61.88","ts":"1772697600"},{"volume":"6020","open":"61.88","close":"61.62","value":"61.62","low":"61.62","high":"61.88","ts":"1772701200"},{"volume":"6460","open":"61.68","close":"61.6","value":"61.6","low":"61.5","high":"61.68","ts":"1772704800"},{"volume":"14130","open":"61.54","close":"61.6","value":"61.6","low":"61.22","high":"61.86","ts":"1772708400"},{"volume":"520","open":"61.7","close":"61.66","value":"61.66","low":"61.66","high":"61.7","ts":"1772712000"}]},{"range":"month","tabText":"Месяц","data":[{"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":"38430","open":"61.8","close":"61.3","value":"61.3","low":"61.26","high":"61.8","ts":"1770757200"},{"volume":"90460","open":"61.4","close":"61.56","value":"61.56","low":"60.62","high":"61.82","ts":"1770843600"},{"volume":"161880","open":"61.56","close":"61.28","value":"61.28","low":"61","high":"61.88","ts":"1770930000"},{"volume":"189660","open":"61.46","close":"61.6","value":"61.6","low":"61","high":"61.66","ts":"1771189200"},{"volume":"39810","open":"61.4","close":"61.72","value":"61.72","low":"61.32","high":"61.74","ts":"1771275600"},{"volume":"107690","open":"61.78","close":"62.58","value":"62.58","low":"61.64","high":"62.68","ts":"1771362000"},{"volume":"184660","open":"62.68","close":"62","value":"62","low":"62","high":"63.66","ts":"1771448400"},{"volume":"53120","open":"62.9","close":"62.08","value":"62.08","low":"61.98","high":"62.9","ts":"1771534800"},{"volume":"10390","open":"62.3","close":"62.26","value":"62.26","low":"62.02","high":"62.3","ts":"1771621200"},{"volume":"6300","open":"62.28","close":"62.46","value":"62.46","low":"62.08","high":"62.5","ts":"1771707600"},{"volume":"6780","open":"62.42","close":"62.46","value":"62.46","low":"62.24","high":"62.98","ts":"1771794000"},{"volume":"128380","open":"62.26","close":"62.48","value":"62.48","low":"61.4","high":"63.36","ts":"1771880400"},{"volume":"58300","open":"62.04","close":"62.18","value":"62.18","low":"61.86","high":"62.48","ts":"1771966800"},{"volume":"80890","open":"62.18","close":"61.56","value":"61.56","low":"61.54","high":"62.44","ts":"1772053200"},{"volume":"100170","open":"62.04","close":"62.56","value":"62.56","low":"61.66","high":"62.7","ts":"1772139600"},{"volume":"27100","open":"62.62","close":"62","value":"62","low":"62","high":"62.88","ts":"1772226000"},{"volume":"13560","open":"62.4","close":"62.2","value":"62.2","low":"62.08","high":"62.84","ts":"1772312400"},{"volume":"105220","open":"62.1","close":"62.02","value":"62.02","low":"61.4","high":"62.3","ts":"1772398800"},{"volume":"118570","open":"62.02","close":"61.98","value":"61.98","low":"61.62","high":"62.9","ts":"1772485200"},{"volume":"49280","open":"62","close":"61.9","value":"61.9","low":"61.82","high":"62.34","ts":"1772571600"},{"volume":"43300","open":"61.96","close":"61.66","value":"61.66","low":"61.22","high":"62.14","ts":"1772658000"}]},{"range":"year","tabText":"Год","data":[{"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":"38430","open":"61.8","close":"61.3","value":"61.3","low":"61.26","high":"61.8","ts":"1770757200"},{"volume":"90460","open":"61.4","close":"61.56","value":"61.56","low":"60.62","high":"61.82","ts":"1770843600"},{"volume":"161880","open":"61.56","close":"61.28","value":"61.28","low":"61","high":"61.88","ts":"1770930000"},{"volume":"189660","open":"61.46","close":"61.6","value":"61.6","low":"61","high":"61.66","ts":"1771189200"},{"volume":"39810","open":"61.4","close":"61.72","value":"61.72","low":"61.32","high":"61.74","ts":"1771275600"},{"volume":"107690","open":"61.78","close":"62.58","value":"62.58","low":"61.64","high":"62.68","ts":"1771362000"},{"volume":"184660","open":"62.68","close":"62","value":"62","low":"62","high":"63.66","ts":"1771448400"},{"volume":"53120","open":"62.9","close":"62.08","value":"62.08","low":"61.98","high":"62.9","ts":"1771534800"},{"volume":"10390","open":"62.3","close":"62.26","value":"62.26","low":"62.02","high":"62.3","ts":"1771621200"},{"volume":"6300","open":"62.28","close":"62.46","value":"62.46","low":"62.08","high":"62.5","ts":"1771707600"},{"volume":"6780","open":"62.42","close":"62.46","value":"62.46","low":"62.24","high":"62.98","ts":"1771794000"},{"volume":"128380","open":"62.26","close":"62.48","value":"62.48","low":"61.4","high":"63.36","ts":"1771880400"},{"volume":"58300","open":"62.04","close":"62.18","value":"62.18","low":"61.86","high":"62.48","ts":"1771966800"},{"volume":"80890","open":"62.18","close":"61.56","value":"61.56","low":"61.54","high":"62.44","ts":"1772053200"},{"volume":"100170","open":"62.04","close":"62.56","value":"62.56","low":"61.66","high":"62.7","ts":"1772139600"},{"volume":"27100","open":"62.62","close":"62","value":"62","low":"62","high":"62.88","ts":"1772226000"},{"volume":"13560","open":"62.4","close":"62.2","value":"62.2","low":"62.08","high":"62.84","ts":"1772312400"},{"volume":"105220","open":"62.1","close":"62.02","value":"62.02","low":"61.4","high":"62.3","ts":"1772398800"},{"volume":"118570","open":"62.02","close":"61.98","value":"61.98","low":"61.62","high":"62.9","ts":"1772485200"},{"volume":"49280","open":"62","close":"61.9","value":"61.9","low":"61.82","high":"62.34","ts":"1772571600"},{"volume":"43300","open":"61.96","close":"61.66","value":"61.66","low":"61.22","high":"62.14","ts":"1772658000"}]},{"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"},{"volume":"13560","open":"62.4","close":"62.2","value":"62.2","low":"62.08","high":"62.84","ts":"1772312400"}]}],"initialActiveTab":"month","assetName":"Нижнекамскнефтехим, привилегированная акция","ticker":"NKNCP","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"4 567 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4819,4810,4801,4775,4801,4796,4766,4749.5,4755,4745,4708,4667,4657.5,4632,4595,4562.5,4580,4592.5,4531,4564,4593,4567],"halfYearValue":[4288,4288,4121.5,4121.5,3828,3828,4008,4008,4008,4157,4157,4297,4297,4498,4498,4498,4740,4740,4846.5,4846.5,4567,4567],"allTimeValue":[4148.5,4091,3926,4497,4446,4119.5,3991,4165,3988,4079,4300,4410,4288,4121.5,3828,4008,4157,4297,4498,4740,4846.5,4567],"monthValue":[4753,4737,4644,4604.5,4596,4531,4528.5,4743.5,4846.5,4874.5,4827.5,4795.5,4801,4799.5,4803.5,4810.5,4811.5,4796,4744.5,4658,4564,4567],"yearValue":[4497,4584.5,4121,4283,4022,4145,4053,4079,4395.5,4418.5,4343.5,4323.5,3940,3792,4008,3925,4303,4439.5,4635,4749.5,4827.5,4567],"dayValue":[4567,4549.5,4543,4542.5,4561,4566.5,4563.5,4554.5,4560,4560,4564,4592,4586.5,4564,4603.5,4606,4577.5,4568,4572,4568.5,4575,4567],"quarterValue":[4157,4157,4157,4297,4297,4297,4297,4498,4498,4498,4498,4740,4740,4740,4740,4846.5,4846.5,4846.5,4846.5,4567,4567,4567]},"url":"/finance/quote/moex/YDEX","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3 ₽","relativeDelta":"0,07%","direction":"positive"},"weekDelta":{"absoluteDelta":"−252 ₽","relativeDelta":"−5,23%","direction":"negative"},"monthDelta":{"absoluteDelta":"−186 ₽","relativeDelta":"−3,91%","direction":"negative"},"yearDelta":{"absoluteDelta":"70 ₽","relativeDelta":"1,56%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"418,50 ₽","relativeDelta":"10,09%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"127,6 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[126.87,126.77,126.44,126.83,127.05,127.03,127.82,128.9,129.32,129.56,130.43,129.67,129.61,130.8,130.61,128.8,128.89,129.45,127.94,127.5,128.31,127.6],"halfYearValue":[135.31,135.31,135.31,135.31,126.02,126.02,126.02,126.02,126.02,126.02,126.02,127.37,127.37,127.37,127.37,127.37,127.37,127.37,127.6,127.6,127.6,127.6],"allTimeValue":[275.36,327.32,144.14,170.02,190.77,128.68,144.1,144.7,119.52,163.5,193,364.1,174.8,172.47,160.09,117.44,132.91,123.05,135.31,126.02,127.37,127.6],"monthValue":[127.84,127.27,125.59,125.53,125.33,124.14,122.95,125.2,127.5,126.74,126.18,125.7,125.74,127.85,127.87,127.1,126.6,127.03,129.83,130.26,127.5,127.6],"yearValue":[170.95,164.46,127.76,153.72,141.74,128.16,126.67,127.7,128.34,141.16,132.38,130.73,120.11,115.84,116.11,118.14,128.67,125.32,122,127.68,126.18,127.6],"dayValue":[128.76,128.13,128.31,128.14,128.26,128.28,128.26,127.52,127.25,127.25,127.5,128.1,127.91,128.06,127.75,128.24,127.9,127.73,127.81,127.75,127.99,127.6],"quarterValue":[126.02,126.02,126.02,126.02,126.02,126.02,127.37,127.37,127.37,127.37,127.37,127.37,127.37,127.37,127.37,127.37,127.6,127.6,127.6,127.6,127.6,127.6]},"url":"/finance/quote/moex/GAZP","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,099998 ₽","relativeDelta":"0,08%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,73 ₽","relativeDelta":"0,58%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,24 ₽","relativeDelta":"−0,19%","direction":"negative"},"yearDelta":{"absoluteDelta":"−43,35 ₽","relativeDelta":"−25,36%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−147,76 ₽","relativeDelta":"−53,66%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"3 412,2 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[3505,3482.6,3454,3453.2,3462,3463.6,3443,3436.2,3446.8,3446.2,3451,3426.4,3425,3398.6,3391,3383.2,3397.2,3403.8,3371,3378,3387.2,3412.2],"halfYearValue":[3367.8,3367.8,3357.4,3357.4,3357.4,3357.4,2915.2,2915.2,2915.2,2971.6,2971.6,2971.6,2971.6,3176.4,3176.4,3176.4,3334.8,3334.8,3334.8,3334.8,3412.2,3412.2],"allTimeValue":[1200,1821,6705,5518,2252,2612,3328.5,3480.5,3101,2256,2912.8,3557.6,3279.8,3185,3211.6,3367.8,3357.4,2915.2,2971.6,3176.4,3334.8,3412.2],"monthValue":[3328.8,3355.6,3310.6,3284.6,3291.6,3296.8,3293.8,3338,3377,3491.8,3528.8,3512.8,3506,3518,3522,3504,3480,3463.6,3446,3424.8,3378,3412.2],"yearValue":[3327.6,3619.8,3148.8,3324.4,3084.8,3128.6,3210,3216,3352.6,3330,3377.6,3357.4,3114,2915.2,2940,2971.6,3190,3176.4,3216.8,3334.8,3487.6,3412.2],"dayValue":[3402.8,3392.8,3387.2,3376.8,3381.2,3381.6,3382.8,3374.4,3374.2,3371.4,3378,3391,3390.6,3387,3386.8,3388,3384.6,3379,3392.6,3402.6,3414.2,3412.2],"quarterValue":[2971.6,2971.6,2971.6,2971.6,3176.4,3176.4,3176.4,3176.4,3176.4,3176.4,3176.4,3334.8,3334.8,3334.8,3334.8,3334.8,3334.8,3334.8,3412.2,3412.2,3412.2,3412.2]},"url":"/finance/quote/moex/T","deltaByPeriod":{"dayDelta":{"absoluteDelta":"34,20 ₽","relativeDelta":"1,01%","direction":"positive"},"weekDelta":{"absoluteDelta":"−92,80 ₽","relativeDelta":"−2,65%","direction":"negative"},"monthDelta":{"absoluteDelta":"83,40 ₽","relativeDelta":"2,51%","direction":"positive"},"yearDelta":{"absoluteDelta":"84,60 ₽","relativeDelta":"2,54%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 212,20 ₽","relativeDelta":"184,35%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"71,04 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[74.06,73.94,73.86,73.92,73.41,73.53,73.08,73.12,73.13,73.33,72.32,72.41,71.97,72.1,72.44,70.99,70.71,71.71,71,70.84,70.88,71.04],"halfYearValue":[79.92,79.92,79.92,79.92,64.34,64.34,64.34,64.34,64.34,64.34,64.34,71.35,71.35,71.35,71.35,71.35,71.35,71.35,71.04,71.04,71.04,71.04],"allTimeValue":[114,847,698.4,216,65.5,70.54,54.2,155,84.5,63.18,116.63,119.54,126.76,320.41,170.34,115.7,89.4,88.6,79.92,64.34,71.35,71.04],"monthValue":[74.31,74.25,73.8,73.37,73.3,73.38,73.35,74.61,75.85,74.59,74.8,74.5,74.82,74.79,74.95,74.22,74.04,73.53,73.29,72.02,70.84,71.04],"yearValue":[114.95,125.3,94.84,98.46,88.35,82.46,85.49,88.58,92.4,90.3,87,82.36,74.96,65.39,64.34,64.81,73.91,73.86,71.88,74.78,74.35,71.04],"dayValue":[71.78,71.91,71.64,71.16,70.77,70.88,71.06,70.97,70.76,70.83,70.78,71,71.05,71.11,71.11,70.54,70.89,71.03,71.09,70.76,70.99,71.04],"quarterValue":[64.34,64.34,64.34,64.34,64.34,64.34,71.35,71.35,71.35,71.35,71.35,71.35,71.35,71.35,71.35,71.35,71.04,71.04,71.04,71.04,71.04,71.04]},"url":"/finance/quote/moex/MTLR","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,20 ₽","relativeDelta":"0,28%","direction":"positive"},"weekDelta":{"absoluteDelta":"−3,02 ₽","relativeDelta":"−4,08%","direction":"negative"},"monthDelta":{"absoluteDelta":"−3,27 ₽","relativeDelta":"−4,4%","direction":"negative"},"yearDelta":{"absoluteDelta":"−43,91 ₽","relativeDelta":"−38,2%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−42,96 ₽","relativeDelta":"−37,68%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"314,57 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[317.49,315.75,315.18,314.42,315.94,315.63,314.23,313.99,314.86,315.05,314.23,313.43,313.65,312.45,312.52,311.86,312.1,312.16,310.69,311.1,312.55,314.57],"halfYearValue":[314.17,314.17,314.17,314.17,304,304,304,304,304,304,304,302.51,302.51,302.51,302.51,302.51,302.51,302.51,314.57,314.57,314.57,314.57],"allTimeValue":[49.65,99.27,37.43,102.53,100,95.2,74.4,111.49,165.32,191.21,217.23,377.79,125,231,291.25,227.81,292.46,310.09,314.17,304,302.51,314.57],"monthValue":[304.16,303.81,301.45,300.61,301.67,301.81,302.9,305.2,308.55,311,313.4,313.14,313.79,313.54,314.16,317.53,315.6,315.63,315,313.58,311.1,314.57],"yearValue":[313.56,319.8,293.4,318.18,304.21,303.14,313.38,319.55,310.4,317.97,311.42,309.76,291.69,285.39,291.89,294.68,307.22,300.65,299.16,305.7,310.77,314.57],"dayValue":[311.9,311.2,311.27,310.73,311.62,311.61,311.47,311.2,311.18,311.15,311.1,311.85,311.91,311.66,312.01,312.79,312.34,312.4,311.76,312.32,314.59,314.57],"quarterValue":[304,304,304,304,304,304,302.51,302.51,302.51,302.51,302.51,302.51,302.51,302.51,302.51,302.51,314.57,314.57,314.57,314.57,314.57,314.57]},"url":"/finance/quote/moex/SBER","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,47 ₽","relativeDelta":"1,12%","direction":"positive"},"weekDelta":{"absoluteDelta":"−2,92 ₽","relativeDelta":"−0,92%","direction":"negative"},"monthDelta":{"absoluteDelta":"10,41 ₽","relativeDelta":"3,42%","direction":"positive"},"yearDelta":{"absoluteDelta":"1,01 ₽","relativeDelta":"0,32%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"264,92 ₽","relativeDelta":"533,58%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"15:25","dateInfo":"05.03.2026","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 15:25, дата 05.03.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/NKNC.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7991","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,24 ₽","relativeDelta":"−0,39%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,44 ₽","relativeDelta":"−0,71%","direction":"negative"},"monthDelta":{"absoluteDelta":"−2,04 ₽","relativeDelta":"−3,2%","direction":"negative"},"yearDelta":{"absoluteDelta":"−16,74 ₽","relativeDelta":"−21,35%","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":"seaIf/ymcoRm9IjIkaCAfQ==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"cg60w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"cg603":{"state":{"items":[{"subtitle":"496 предложений от 86 банков","text":"496 предложений от 86 банков","buttonText":"Подобрать","title":"Вклады до 25%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Предложения от 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=1772715317782956-15534252485620110410-balancer-l7leveler-kubr-yp-vla-36-BAL"},{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15.5% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15.5% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-unisearch/6118978/finance_prbNH09SXKvXwUOOWZtj/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_v8qDVpmCzCJ1u8CjVbns/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_rMMe1NvDtuquOScGvQML/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_BF9Zpx82GAyLvdEm2WCs/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_JWjx9tqLEmV2Tt8LNgHR/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_MIhg0IEbzN3ZpYwrUL4r/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_uZJVR47yKeMu9E1k06lN/105x105","https://avatars.mds.yandex.net/get-unisearch/4968974/finance_26fWzpMNYGzn9LyDJo82/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_HGnHSFOhzAExCl3yT6Eq/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_Z5HmhYOEQQmNSwZMFcew/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_YlFDSSYhPo52fe51Ik9Q/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_ESy0ZqMNh4cNdJeMnep7/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_lc0xmcMFbMib5t9EbrEW/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_UfWecic0TTgzmY2kvy6e/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_RZ9TiWrmOyyEetRwws1j/105x105","https://avatars.mds.yandex.net/get-unisearch/5458967/finance_AOl9SuiC1cohxpU0q1Sw/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_gpWGbXYSrVMRnJtOIuYX/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_cIcbxF8Q01XlrV1Azs0X/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_L422wA8UIMH6eEh6iC6n/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_QV7rabv3OC2df2u8TrRm/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_pzn8pkCzOIQJ8nl0I27a/105x105","https://avatars.mds.yandex.net/get-unisearch/6118978/finance_1u7S1x3yGKQQYWHYuU3t/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_I4LvWh5d8JXDIufBqxeW/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/5710903/finance_u6b3tl37GAvQqcsGxFBC/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_Cn88kX3YhYORp0hPmKr3/105x105","https://avatars.mds.yandex.net/get-unisearch/5710903/finance_qLymF3bUfKAUmObPh6xy/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":true,"listing":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"cg60w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"cg604":{"state":{"src":"//yandex.ru/ads/system/context.js","blockId":"R-I-1644736-46","rawGrab":"котировки NKNCP","subtype":"rsya_finance_main","nonceId":"seaIf/ymcoRm9IjIkaCAfQ==","needOwnResult":true,"needSendLayoutCoords":true,"isAjax":false,"extParams":{"reqId":"1772715317782956-15534252485620110410-balancer-l7leveler-kubr-yp-vla-36-BAL"},"disableRefresh":true,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"cg60w05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"adv","subtype":"rsya_finance_main"}}}}},"type":"adv","subtype":"rsya_finance_main"},"cg605":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Колумбус","title":"Колумбус","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Колумбус","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%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":"cg60w07-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}