Стоимость акции ЛУКОЙЛА (LKOH) за последний месяц опустилась на 459,00 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
LKOHЛУКОЙЛБиржа MOEX, время открытия 16:55, дата 14.06.2026
{"1rye0":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","iframeUrl":"https://yandex.ru/favs?isIframeMode=1&favoritesTheme=products&lr=213&from=desktop_header"}},"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%2BLKOH%26ncrnd%3D30562","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%2BLKOH%26ncrnd%3D30562&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1781447172714331-825241031887524875-balancer-l7leveler-kubr-yp-sas-54-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}]},"context":{"query":"котировки LKOH","reqid":"1781447172714331-825241031887524875-balancer-l7leveler-kubr-yp-sas-54-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки LKOH\"}","selectedTabId":"finance","counters":{"type":"b","data":{"$header":"1ryez000","logo":"1ryez001","advanced-search":"1ryez002","login":"1ryez004","usermenu":"1ryez005","market-cart":"1ryez007","more-button":"1ryez008","cbir":"1ryez009","clear":"1ryez00a","submit":"1ryez00b","alice":"1ryez00c","favorites":"1ryez00d","weather-informer":"1ryez00e","$navigation":"1ryez00f","item":"1ryez01i","tab-search":"1ryez011","tab-alice_chat":"1ryez013","tab-finance":"1ryez015","tab-images":"1ryez017","tab-video":"1ryez019","tab-maps":"1ryez01b","tab-shopping":"1ryez01d","tab-realty":"1ryez01f","tab-translate":"1ryez01h","tab-all":"1ryez01j"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"6979906791781447164"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1ryew01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"1rye1":{"state":{"title":"Акции ЛУКОЙЛ (LKOH)","subtitle":"Стоимость акции ЛУКОЙЛА (LKOH) за последний месяц опустилась на 459,00 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1ryew02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"1rye2":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"13","open":"4702.5","close":"4701.5","value":"4701.5","low":"4701.5","high":"4702.5","ts":"1781358600"},{"volume":"2","open":"4703","close":"4703","value":"4703","low":"4703","high":"4703","ts":"1781358900"},{"volume":"1","open":"4704","close":"4704","value":"4704","low":"4704","high":"4704","ts":"1781359200"},{"volume":"3","open":"4703.5","close":"4703.5","value":"4703.5","low":"4703.5","high":"4703.5","ts":"1781359500"},{"volume":"46","open":"4704","close":"4703","value":"4703","low":"4703","high":"4704.5","ts":"1781359800"},{"volume":"2","open":"4704","close":"4704","value":"4704","low":"4704","high":"4704","ts":"1781360100"},{"volume":"352","open":"4703.5","close":"4703.5","value":"4703.5","low":"4702.5","high":"4703.5","ts":"1781360400"},{"volume":"9","open":"4703","close":"4704.5","value":"4704.5","low":"4703","high":"4704.5","ts":"1781360700"},{"volume":"1","open":"4703","close":"4703","value":"4703","low":"4703","high":"4703","ts":"1781361000"},{"volume":"209","open":"4705","close":"4706","value":"4706","low":"4704","high":"4706","ts":"1781361300"},{"volume":"6","open":"4706","close":"4705.5","value":"4705.5","low":"4705.5","high":"4706","ts":"1781361600"},{"volume":"10","open":"4704","close":"4705","value":"4705","low":"4702.5","high":"4705","ts":"1781361900"},{"volume":"1","open":"4705","close":"4705","value":"4705","low":"4705","high":"4705","ts":"1781362200"},{"volume":"13","open":"4704.5","close":"4704.5","value":"4704.5","low":"4704.5","high":"4704.5","ts":"1781362500"},{"volume":"3","open":"4704.5","close":"4704.5","value":"4704.5","low":"4704.5","high":"4704.5","ts":"1781362800"},{"volume":"7","open":"4703","close":"4703","value":"4703","low":"4703","high":"4703","ts":"1781363100"},{"volume":"5","open":"4704","close":"4704","value":"4704","low":"4702.5","high":"4704","ts":"1781363400"},{"volume":"23","open":"4702.5","close":"4703.5","value":"4703.5","low":"4702.5","high":"4703.5","ts":"1781363700"},{"volume":"33","open":"4703.5","close":"4702","value":"4702","low":"4702","high":"4703.5","ts":"1781364000"},{"volume":"67","open":"4702","close":"4703","value":"4703","low":"4701.5","high":"4703","ts":"1781364300"},{"volume":"302","open":"4703","close":"4700.5","value":"4700.5","low":"4700.5","high":"4703","ts":"1781364600"},{"volume":"64","open":"4701","close":"4701","value":"4701","low":"4700.5","high":"4703","ts":"1781364900"},{"volume":"3","open":"4700.5","close":"4702.5","value":"4702.5","low":"4700.5","high":"4702.5","ts":"1781365200"},{"volume":"3","open":"4702.5","close":"4702.5","value":"4702.5","low":"4702.5","high":"4702.5","ts":"1781365500"},{"volume":"10","open":"4703.5","close":"4703.5","value":"4703.5","low":"4703.5","high":"4703.5","ts":"1781365800"},{"volume":"9","open":"4700.5","close":"4700","value":"4700","low":"4700","high":"4702","ts":"1781366100"},{"volume":"118","open":"4700","close":"4700","value":"4700","low":"4700","high":"4700","ts":"1781420100"},{"volume":"80","open":"4698","close":"4697","value":"4697","low":"4697","high":"4698","ts":"1781420400"},{"volume":"7","open":"4698","close":"4698","value":"4698","low":"4698","high":"4698","ts":"1781420700"},{"volume":"411","open":"4698","close":"4698","value":"4698","low":"4697.5","high":"4698","ts":"1781421000"},{"volume":"45","open":"4698","close":"4697.5","value":"4697.5","low":"4697.5","high":"4698","ts":"1781421300"},{"volume":"15","open":"4698","close":"4698","value":"4698","low":"4698","high":"4698","ts":"1781421600"},{"volume":"5","open":"4698","close":"4697.5","value":"4697.5","low":"4697.5","high":"4698","ts":"1781421900"},{"volume":"20","open":"4698","close":"4698","value":"4698","low":"4697.5","high":"4698","ts":"1781422200"},{"volume":"33","open":"4698","close":"4698","value":"4698","low":"4698","high":"4698","ts":"1781422500"},{"volume":"163","open":"4697.5","close":"4697.5","value":"4697.5","low":"4697.5","high":"4697.5","ts":"1781422800"},{"volume":"12","open":"4697.5","close":"4698","value":"4698","low":"4697.5","high":"4698","ts":"1781423100"},{"volume":"5","open":"4698","close":"4697","value":"4697","low":"4697","high":"4698","ts":"1781423400"},{"volume":"8","open":"4698","close":"4698","value":"4698","low":"4697","high":"4698","ts":"1781423700"},{"volume":"15","open":"4698","close":"4698","value":"4698","low":"4698","high":"4698","ts":"1781424000"},{"volume":"56","open":"4697","close":"4698","value":"4698","low":"4697","high":"4698","ts":"1781424300"},{"volume":"30","open":"4694.5","close":"4694.5","value":"4694.5","low":"4694.5","high":"4694.5","ts":"1781424600"},{"volume":"145","open":"4694.5","close":"4694.5","value":"4694.5","low":"4694","high":"4694.5","ts":"1781424900"},{"volume":"18","open":"4694","close":"4694.5","value":"4694.5","low":"4692","high":"4694.5","ts":"1781425200"},{"volume":"54","open":"4694.5","close":"4691.5","value":"4691.5","low":"4691.5","high":"4694.5","ts":"1781425500"},{"volume":"166","open":"4693","close":"4693.5","value":"4693.5","low":"4691","high":"4694","ts":"1781425800"},{"volume":"205","open":"4693","close":"4693","value":"4693","low":"4691","high":"4693","ts":"1781426100"},{"volume":"15","open":"4694.5","close":"4695","value":"4695","low":"4694.5","high":"4695","ts":"1781426400"},{"volume":"15","open":"4695","close":"4695","value":"4695","low":"4695","high":"4695","ts":"1781426700"},{"volume":"6","open":"4693.5","close":"4693.5","value":"4693.5","low":"4693.5","high":"4693.5","ts":"1781427000"},{"volume":"6","open":"4692.5","close":"4692","value":"4692","low":"4692","high":"4693.5","ts":"1781427300"},{"volume":"56","open":"4689","close":"4689","value":"4689","low":"4689","high":"4689.5","ts":"1781427600"},{"volume":"39","open":"4689","close":"4690","value":"4690","low":"4689","high":"4690","ts":"1781427900"},{"volume":"5","open":"4689.5","close":"4689.5","value":"4689.5","low":"4689.5","high":"4689.5","ts":"1781428200"},{"volume":"55","open":"4686.5","close":"4687","value":"4687","low":"4686","high":"4687","ts":"1781428500"},{"volume":"14","open":"4686","close":"4687","value":"4687","low":"4685.5","high":"4687","ts":"1781428800"},{"volume":"140","open":"4687.5","close":"4689","value":"4689","low":"4687","high":"4689","ts":"1781429100"},{"volume":"8","open":"4687.5","close":"4687.5","value":"4687.5","low":"4687","high":"4687.5","ts":"1781429400"},{"volume":"112","open":"4684","close":"4682.5","value":"4682.5","low":"4682.5","high":"4684","ts":"1781429700"},{"volume":"423","open":"4677.5","close":"4677","value":"4677","low":"4675.5","high":"4677.5","ts":"1781430000"},{"volume":"72","open":"4679","close":"4679","value":"4679","low":"4679","high":"4679","ts":"1781430300"},{"volume":"449","open":"4668.5","close":"4676.5","value":"4676.5","low":"4668.5","high":"4676.5","ts":"1781430600"},{"volume":"84","open":"4679.5","close":"4679.5","value":"4679.5","low":"4679","high":"4679.5","ts":"1781430900"},{"volume":"10","open":"4680.5","close":"4681.5","value":"4681.5","low":"4680","high":"4681.5","ts":"1781431200"},{"volume":"8","open":"4680.5","close":"4680.5","value":"4680.5","low":"4680","high":"4680.5","ts":"1781431500"},{"volume":"67","open":"4682","close":"4681","value":"4681","low":"4681","high":"4682","ts":"1781431800"},{"volume":"34","open":"4681","close":"4680","value":"4680","low":"4680","high":"4681","ts":"1781432100"},{"volume":"24","open":"4681","close":"4681","value":"4681","low":"4681","high":"4681","ts":"1781432400"},{"volume":"44","open":"4680","close":"4680.5","value":"4680.5","low":"4680","high":"4680.5","ts":"1781432700"},{"volume":"2","open":"4679","close":"4679.5","value":"4679.5","low":"4679","high":"4679.5","ts":"1781433000"},{"volume":"12","open":"4679.5","close":"4679.5","value":"4679.5","low":"4679.5","high":"4679.5","ts":"1781433300"},{"volume":"7","open":"4679","close":"4680","value":"4680","low":"4679","high":"4680","ts":"1781433600"},{"volume":"19","open":"4679","close":"4678","value":"4678","low":"4678","high":"4679","ts":"1781433900"},{"volume":"178","open":"4678.5","close":"4678","value":"4678","low":"4678","high":"4678.5","ts":"1781434200"},{"volume":"209","open":"4686","close":"4686","value":"4686","low":"4685.5","high":"4686","ts":"1781434500"},{"volume":"324","open":"4678","close":"4677","value":"4677","low":"4676.5","high":"4678","ts":"1781434800"},{"volume":"57","open":"4678","close":"4678","value":"4678","low":"4678","high":"4678","ts":"1781435100"},{"volume":"1","open":"4679.5","close":"4679.5","value":"4679.5","low":"4679.5","high":"4679.5","ts":"1781435400"},{"volume":"72","open":"4679.5","close":"4679.5","value":"4679.5","low":"4679.5","high":"4679.5","ts":"1781435700"},{"volume":"3","open":"4681","close":"4681","value":"4681","low":"4681","high":"4681","ts":"1781436000"},{"volume":"38","open":"4679.5","close":"4679.5","value":"4679.5","low":"4679.5","high":"4679.5","ts":"1781436300"},{"volume":"39","open":"4677.5","close":"4677.5","value":"4677.5","low":"4677.5","high":"4679","ts":"1781436600"},{"volume":"18","open":"4678.5","close":"4678.5","value":"4678.5","low":"4678.5","high":"4678.5","ts":"1781436900"},{"volume":"524","open":"4676","close":"4676.5","value":"4676.5","low":"4674.5","high":"4676.5","ts":"1781437200"},{"volume":"19","open":"4677.5","close":"4677.5","value":"4677.5","low":"4677.5","high":"4677.5","ts":"1781437500"},{"volume":"8","open":"4674","close":"4674","value":"4674","low":"4674","high":"4674","ts":"1781437800"},{"volume":"3","open":"4672","close":"4672","value":"4672","low":"4672","high":"4672","ts":"1781438100"},{"volume":"32","open":"4675.5","close":"4674","value":"4674","low":"4674","high":"4675.5","ts":"1781438400"},{"volume":"6","open":"4675.5","close":"4675.5","value":"4675.5","low":"4675.5","high":"4675.5","ts":"1781438700"},{"volume":"4","open":"4675.5","close":"4675.5","value":"4675.5","low":"4675.5","high":"4675.5","ts":"1781439000"},{"volume":"13","open":"4675","close":"4674.5","value":"4674.5","low":"4674.5","high":"4675.5","ts":"1781439300"},{"volume":"3","open":"4676","close":"4676","value":"4676","low":"4676","high":"4676","ts":"1781439600"},{"volume":"29","open":"4674.5","close":"4674","value":"4674","low":"4674","high":"4674.5","ts":"1781439900"},{"volume":"10","open":"4674","close":"4674","value":"4674","low":"4674","high":"4674","ts":"1781440200"},{"volume":"74","open":"4673","close":"4674","value":"4674","low":"4673","high":"4674","ts":"1781440500"},{"volume":"16","open":"4672.5","close":"4673.5","value":"4673.5","low":"4672.5","high":"4673.5","ts":"1781440800"},{"volume":"11","open":"4673.5","close":"4673.5","value":"4673.5","low":"4673","high":"4673.5","ts":"1781441100"},{"volume":"76","open":"4674","close":"4674","value":"4674","low":"4674","high":"4674","ts":"1781441400"},{"volume":"5","open":"4673.5","close":"4673.5","value":"4673.5","low":"4673","high":"4673.5","ts":"1781441700"},{"volume":"12","open":"4673","close":"4674","value":"4674","low":"4673","high":"4674","ts":"1781442000"},{"volume":"1","open":"4673.5","close":"4673.5","value":"4673.5","low":"4673.5","high":"4673.5","ts":"1781442300"},{"volume":"3","open":"4673.5","close":"4673.5","value":"4673.5","low":"4673.5","high":"4673.5","ts":"1781442600"},{"volume":"50","open":"4673.5","close":"4673.5","value":"4673.5","low":"4673.5","high":"4673.5","ts":"1781442900"},{"volume":"86","open":"4673.5","close":"4673.5","value":"4673.5","low":"4673","high":"4673.5","ts":"1781443200"},{"volume":"133","open":"4673.5","close":"4673.5","value":"4673.5","low":"4673","high":"4673.5","ts":"1781443500"},{"volume":"34","open":"4673.5","close":"4673.5","value":"4673.5","low":"4673","high":"4673.5","ts":"1781443800"},{"volume":"35","open":"4673","close":"4673.5","value":"4673.5","low":"4673","high":"4673.5","ts":"1781444100"},{"volume":"154","open":"4673.5","close":"4673.5","value":"4673.5","low":"4673","high":"4673.5","ts":"1781444400"},{"volume":"2391","open":"4673","close":"4672.5","value":"4672.5","low":"4672","high":"4673.5","ts":"1781444700"},{"volume":"86","open":"4673","close":"4672","value":"4672","low":"4672","high":"4673","ts":"1781445000"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"1","open":"4838","close":"4838","value":"4838","low":"4838","high":"4838","ts":"1780837200"},{"volume":"42","open":"4854","close":"4854","value":"4854","low":"4853.5","high":"4855","ts":"1780840800"},{"volume":"83","open":"4857","close":"4858.5","value":"4858.5","low":"4855","high":"4859","ts":"1780844400"},{"volume":"240","open":"4867","close":"4867","value":"4867","low":"4867","high":"4867","ts":"1780887600"},{"volume":"48","open":"4879","close":"4879","value":"4879","low":"4878.5","high":"4879","ts":"1780891200"},{"volume":"361","open":"4886","close":"4885.5","value":"4885.5","low":"4883.5","high":"4886.5","ts":"1780894800"},{"volume":"556","open":"4901.5","close":"4902","value":"4902","low":"4900","high":"4902","ts":"1780898400"},{"volume":"872","open":"4862","close":"4859","value":"4859","low":"4859","high":"4865","ts":"1780902000"},{"volume":"829","open":"4819","close":"4818.5","value":"4818.5","low":"4816.5","high":"4820","ts":"1780905600"},{"volume":"364","open":"4832","close":"4832.5","value":"4832.5","low":"4832","high":"4834","ts":"1780909200"},{"volume":"507","open":"4829","close":"4826","value":"4826","low":"4826","high":"4829.5","ts":"1780912800"},{"volume":"586","open":"4827.5","close":"4827.5","value":"4827.5","low":"4826.5","high":"4828","ts":"1780916400"},{"volume":"1025","open":"4805","close":"4808","value":"4808","low":"4803.5","high":"4808","ts":"1780920000"},{"volume":"683","open":"4781","close":"4780.5","value":"4780.5","low":"4780","high":"4781","ts":"1780923600"},{"volume":"1648","open":"4762","close":"4762","value":"4762","low":"4755","high":"4762","ts":"1780927200"},{"volume":"30","open":"4739","close":"4739","value":"4739","low":"4739","high":"4739","ts":"1780930800"},{"volume":"119","open":"4747","close":"4748","value":"4748","low":"4747","high":"4748","ts":"1780934400"},{"volume":"88","open":"4750","close":"4750","value":"4750","low":"4750","high":"4751.5","ts":"1780938000"},{"volume":"68","open":"4736.5","close":"4735.5","value":"4735.5","low":"4735.5","high":"4736.5","ts":"1780941600"},{"volume":"71","open":"4753","close":"4752.5","value":"4752.5","low":"4752.5","high":"4753.5","ts":"1780945200"},{"volume":"185","open":"4760.5","close":"4760","value":"4760","low":"4760","high":"4763","ts":"1780948800"},{"volume":"73","open":"4763.5","close":"4763.5","value":"4763.5","low":"4763.5","high":"4763.5","ts":"1780974000"},{"volume":"214","open":"4755.5","close":"4754","value":"4754","low":"4752","high":"4757","ts":"1780977600"},{"volume":"361","open":"4744.5","close":"4743.5","value":"4743.5","low":"4743.5","high":"4745.5","ts":"1780981200"},{"volume":"48","open":"4742","close":"4740","value":"4740","low":"4739.5","high":"4742","ts":"1780984800"},{"volume":"3280","open":"4721","close":"4719.5","value":"4719.5","low":"4719.5","high":"4726.5","ts":"1780988400"},{"volume":"2809","open":"4687","close":"4686","value":"4686","low":"4686","high":"4690.5","ts":"1780992000"},{"volume":"884","open":"4717","close":"4713.5","value":"4713.5","low":"4713.5","high":"4719","ts":"1780995600"},{"volume":"292","open":"4718.5","close":"4720","value":"4720","low":"4718.5","high":"4721.5","ts":"1780999200"},{"volume":"34","open":"4712.5","close":"4713","value":"4713","low":"4712.5","high":"4713","ts":"1781002800"},{"volume":"244","open":"4737","close":"4735","value":"4735","low":"4735","high":"4738.5","ts":"1781006400"},{"volume":"68","open":"4745.5","close":"4742","value":"4742","low":"4742","high":"4745.5","ts":"1781010000"},{"volume":"781","open":"4694.5","close":"4694.5","value":"4694.5","low":"4691.5","high":"4695","ts":"1781013600"},{"volume":"2","open":"4706","close":"4706","value":"4706","low":"4706","high":"4706","ts":"1781017200"},{"volume":"52","open":"4703","close":"4702.5","value":"4702.5","low":"4702","high":"4703","ts":"1781020800"},{"volume":"26","open":"4707","close":"4708","value":"4708","low":"4707","high":"4708.5","ts":"1781024400"},{"volume":"154","open":"4707","close":"4708","value":"4708","low":"4706.5","high":"4708","ts":"1781028000"},{"volume":"52","open":"4702.5","close":"4702.5","value":"4702.5","low":"4701","high":"4702.5","ts":"1781031600"},{"volume":"2646","open":"4696","close":"4697.5","value":"4697.5","low":"4695","high":"4697.5","ts":"1781035200"},{"volume":"98","open":"4704","close":"4704","value":"4704","low":"4704","high":"4704","ts":"1781060400"},{"volume":"1","open":"4708.5","close":"4708.5","value":"4708.5","low":"4708.5","high":"4708.5","ts":"1781064000"},{"volume":"7","open":"4709","close":"4709.5","value":"4709.5","low":"4708.5","high":"4709.5","ts":"1781067600"},{"volume":"992","open":"4673.5","close":"4672","value":"4672","low":"4670.5","high":"4673.5","ts":"1781071200"},{"volume":"815","open":"4686","close":"4684","value":"4684","low":"4683","high":"4686","ts":"1781074800"},{"volume":"337","open":"4646","close":"4644","value":"4644","low":"4643","high":"4646","ts":"1781078400"},{"volume":"168","open":"4666","close":"4664.5","value":"4664.5","low":"4663.5","high":"4666","ts":"1781082000"},{"volume":"931","open":"4668","close":"4666","value":"4666","low":"4665","high":"4668","ts":"1781085600"},{"volume":"675","open":"4689.5","close":"4685.5","value":"4685.5","low":"4685","high":"4690","ts":"1781089200"},{"volume":"96","open":"4680","close":"4680.5","value":"4680.5","low":"4678.5","high":"4681.5","ts":"1781092800"},{"volume":"419","open":"4699","close":"4700","value":"4700","low":"4699","high":"4700","ts":"1781096400"},{"volume":"3654","open":"4750.5","close":"4747","value":"4747","low":"4747","high":"4753","ts":"1781100000"},{"volume":"3","open":"4730.5","close":"4730.5","value":"4730.5","low":"4730.5","high":"4730.5","ts":"1781103600"},{"volume":"28","open":"4741","close":"4741","value":"4741","low":"4740.5","high":"4741","ts":"1781107200"},{"volume":"29","open":"4749","close":"4749","value":"4749","low":"4749","high":"4749.5","ts":"1781110800"},{"volume":"195","open":"4736.5","close":"4735.5","value":"4735.5","low":"4733","high":"4736.5","ts":"1781114400"},{"volume":"108","open":"4736","close":"4736.5","value":"4736.5","low":"4736","high":"4736.5","ts":"1781118000"},{"volume":"94","open":"4734","close":"4731.5","value":"4731.5","low":"4731.5","high":"4734","ts":"1781121600"},{"volume":"178","open":"4743.5","close":"4743.5","value":"4743.5","low":"4743.5","high":"4743.5","ts":"1781146800"},{"volume":"168","open":"4753","close":"4754.5","value":"4754.5","low":"4753","high":"4754.5","ts":"1781150400"},{"volume":"193","open":"4760.5","close":"4760","value":"4760","low":"4760","high":"4761","ts":"1781154000"},{"volume":"32","open":"4762","close":"4762","value":"4762","low":"4760.5","high":"4763","ts":"1781157600"},{"volume":"1494","open":"4734","close":"4732","value":"4732","low":"4732","high":"4734.5","ts":"1781161200"},{"volume":"96","open":"4730.5","close":"4731","value":"4731","low":"4730","high":"4731.5","ts":"1781164800"},{"volume":"42","open":"4744","close":"4745","value":"4745","low":"4744","high":"4745","ts":"1781168400"},{"volume":"611","open":"4748.5","close":"4749","value":"4749","low":"4748","high":"4750.5","ts":"1781172000"},{"volume":"1176","open":"4724","close":"4729.5","value":"4729.5","low":"4723.5","high":"4729.5","ts":"1781175600"},{"volume":"497","open":"4733","close":"4734.5","value":"4734.5","low":"4733","high":"4735","ts":"1781179200"},{"volume":"73","open":"4726","close":"4725.5","value":"4725.5","low":"4725.5","high":"4726","ts":"1781182800"},{"volume":"61","open":"4723.5","close":"4723","value":"4723","low":"4722.5","high":"4723.5","ts":"1781186400"},{"volume":"1","open":"4742.5","close":"4742.5","value":"4742.5","low":"4742.5","high":"4742.5","ts":"1781190000"},{"volume":"7","open":"4736","close":"4735.5","value":"4735.5","low":"4735.5","high":"4736.5","ts":"1781193600"},{"volume":"2","open":"4723","close":"4723","value":"4723","low":"4723","high":"4723","ts":"1781197200"},{"volume":"11","open":"4725.5","close":"4725.5","value":"4725.5","low":"4725.5","high":"4726","ts":"1781200800"},{"volume":"30","open":"4720.5","close":"4721","value":"4721","low":"4720.5","high":"4721","ts":"1781204400"},{"volume":"70","open":"4722","close":"4723.5","value":"4723.5","low":"4721.5","high":"4723.5","ts":"1781208000"},{"volume":"132","open":"4723.5","close":"4723.5","value":"4723.5","low":"4723.5","high":"4723.5","ts":"1781244000"},{"volume":"34","open":"4712","close":"4711.5","value":"4711.5","low":"4711.5","high":"4712","ts":"1781247600"},{"volume":"1","open":"4691.5","close":"4691.5","value":"4691.5","low":"4691.5","high":"4691.5","ts":"1781251200"},{"volume":"5","open":"4700.5","close":"4700.5","value":"4700.5","low":"4700","high":"4700.5","ts":"1781254800"},{"volume":"7","open":"4702.5","close":"4703.5","value":"4703.5","low":"4702.5","high":"4703.5","ts":"1781258400"},{"volume":"7","open":"4700.5","close":"4701","value":"4701","low":"4700.5","high":"4701","ts":"1781262000"},{"volume":"8","open":"4702","close":"4702","value":"4702","low":"4702","high":"4702","ts":"1781265600"},{"volume":"16","open":"4702","close":"4702","value":"4702","low":"4702","high":"4702","ts":"1781269200"},{"volume":"6","open":"4696.5","close":"4697","value":"4697","low":"4696.5","high":"4697","ts":"1781272800"},{"volume":"8","open":"4695.5","close":"4696","value":"4696","low":"4695.5","high":"4696","ts":"1781276400"},{"volume":"104","open":"4697","close":"4697","value":"4697","low":"4697","high":"4697","ts":"1781330400"},{"volume":"45","open":"4696.5","close":"4698.5","value":"4698.5","low":"4696.5","high":"4698.5","ts":"1781334000"},{"volume":"4","open":"4698","close":"4697.5","value":"4697.5","low":"4697.5","high":"4698","ts":"1781337600"},{"volume":"10","open":"4700","close":"4700","value":"4700","low":"4699","high":"4700","ts":"1781341200"},{"volume":"11","open":"4700","close":"4700","value":"4700","low":"4700","high":"4700","ts":"1781344800"},{"volume":"13","open":"4702","close":"4701.5","value":"4701.5","low":"4701.5","high":"4702","ts":"1781348400"},{"volume":"8","open":"4701","close":"4701","value":"4701","low":"4701","high":"4702","ts":"1781352000"},{"volume":"2","open":"4703","close":"4703","value":"4703","low":"4703","high":"4703","ts":"1781355600"},{"volume":"13","open":"4704.5","close":"4704.5","value":"4704.5","low":"4704.5","high":"4704.5","ts":"1781359200"},{"volume":"9","open":"4700.5","close":"4700","value":"4700","low":"4700","high":"4702","ts":"1781362800"},{"volume":"118","open":"4700","close":"4700","value":"4700","low":"4700","high":"4700","ts":"1781416800"},{"volume":"8","open":"4698","close":"4698","value":"4698","low":"4697","high":"4698","ts":"1781420400"},{"volume":"6","open":"4692.5","close":"4692","value":"4692","low":"4692","high":"4693.5","ts":"1781424000"},{"volume":"84","open":"4679.5","close":"4679.5","value":"4679.5","low":"4679","high":"4679.5","ts":"1781427600"},{"volume":"209","open":"4686","close":"4686","value":"4686","low":"4685.5","high":"4686","ts":"1781431200"},{"volume":"2199","open":"4680.5","close":"4672","value":"4672","low":"4671.5","high":"4680.5","ts":"1781434800"},{"volume":"1261","open":"4673.5","close":"4673.5","value":"4673.5","low":"4672.5","high":"4676","ts":"1781438400"},{"volume":"3319","open":"4673.5","close":"4672","value":"4672","low":"4672","high":"4674","ts":"1781442000"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"327345","open":"5222","close":"5131","value":"5131","low":"5127.5","high":"5239.5","ts":"1778706000"},{"volume":"438853","open":"5132.5","close":"5127.5","value":"5127.5","low":"5096","high":"5229.5","ts":"1778792400"},{"volume":"24261","open":"5140","close":"5141","value":"5141","low":"5124.5","high":"5145","ts":"1778878800"},{"volume":"17092","open":"5141","close":"5137","value":"5137","low":"5133.5","high":"5158","ts":"1778965200"},{"volume":"411262","open":"5147","close":"5218.5","value":"5218.5","low":"5100.5","high":"5245.5","ts":"1779051600"},{"volume":"268952","open":"5218.5","close":"5208.5","value":"5208.5","low":"5178.5","high":"5233.5","ts":"1779138000"},{"volume":"425184","open":"5209","close":"5119","value":"5119","low":"5115","high":"5221","ts":"1779224400"},{"volume":"780776","open":"5116","close":"5201.5","value":"5201.5","low":"5078","high":"5260","ts":"1779310800"},{"volume":"638207","open":"5203","close":"5128","value":"5128","low":"5100.5","high":"5275","ts":"1779397200"},{"volume":"20433","open":"5136","close":"5133.5","value":"5133.5","low":"5131.5","high":"5159","ts":"1779483600"},{"volume":"45495","open":"5105","close":"5108","value":"5108","low":"5101","high":"5122.5","ts":"1779570000"},{"volume":"380281","open":"5071.5","close":"5035","value":"5035","low":"5010","high":"5095","ts":"1779656400"},{"volume":"667185","open":"5057","close":"5009","value":"5009","low":"4967.5","high":"5066.5","ts":"1779742800"},{"volume":"495193","open":"5009","close":"5019.5","value":"5019.5","low":"4968","high":"5040","ts":"1779829200"},{"volume":"602210","open":"5029","close":"4977.5","value":"4977.5","low":"4956","high":"5060.5","ts":"1779915600"},{"volume":"772180","open":"4990","close":"4883.5","value":"4883.5","low":"4861.5","high":"4993.5","ts":"1780002000"},{"volume":"26451","open":"4883.5","close":"4899","value":"4899","low":"4879","high":"4906","ts":"1780088400"},{"volume":"36187","open":"4899","close":"4900","value":"4900","low":"4884","high":"4916","ts":"1780174800"},{"volume":"728111","open":"4902.5","close":"4906","value":"4906","low":"4877.5","high":"4982","ts":"1780261200"},{"volume":"90647","open":"4981.5","close":"5010.5","value":"5010.5","low":"4964","high":"5019","ts":"1780347600"},{"volume":"677126","open":"5020.5","close":"4905","value":"4905","low":"4886.5","high":"5031","ts":"1780434000"},{"volume":"674872","open":"4910","close":"4853.5","value":"4853.5","low":"4834.5","high":"4940","ts":"1780520400"},{"volume":"434893","open":"4853","close":"4825","value":"4825","low":"4800.5","high":"4868","ts":"1780606800"},{"volume":"28249","open":"4825","close":"4820","value":"4820","low":"4818","high":"4836","ts":"1780693200"},{"volume":"34489","open":"4823.5","close":"4858.5","value":"4858.5","low":"4815.5","high":"4862.5","ts":"1780779600"},{"volume":"776792","open":"4867","close":"4760","value":"4760","low":"4715","high":"4909","ts":"1780866000"},{"volume":"861401","open":"4763.5","close":"4697.5","value":"4697.5","low":"4656.5","high":"4790","ts":"1780952400"},{"volume":"898605","open":"4704","close":"4731.5","value":"4731.5","low":"4628","high":"4768","ts":"1781038800"},{"volume":"471159","open":"4743.5","close":"4723.5","value":"4723.5","low":"4717.5","high":"4788","ts":"1781125200"},{"volume":"41080","open":"4715","close":"4696","value":"4696","low":"4681","high":"4717","ts":"1781211600"},{"volume":"14132","open":"4697","close":"4700","value":"4700","low":"4691.5","high":"4707","ts":"1781298000"},{"volume":"37679","open":"4700","close":"4672","value":"4672","low":"4650","high":"4706.5","ts":"1781384400"}]},{"range":"year","tabText":"Год","data":[{"volume":"270475","open":"6414","close":"6466","value":"6466","low":"6405.5","high":"6485","ts":"1749848400"},{"volume":"629286","open":"6535","close":"6431","value":"6431","low":"6350","high":"6568.5","ts":"1749934800"},{"volume":"884455","open":"6429","close":"6269","value":"6269","low":"6250","high":"6433","ts":"1750021200"},{"volume":"931235","open":"6274.5","close":"6408","value":"6408","low":"6238","high":"6430","ts":"1750107600"},{"volume":"296920","open":"6415.5","close":"6383.5","value":"6383.5","low":"6368.5","high":"6419","ts":"1750194000"},{"volume":"832038","open":"6385.5","close":"6336","value":"6336","low":"6311.5","high":"6409","ts":"1750280400"},{"volume":"474471","open":"6322.5","close":"6281","value":"6281","low":"6260","high":"6358.5","ts":"1750366800"},{"volume":"881606","open":"6388.5","close":"6242","value":"6242","low":"6230","high":"6390","ts":"1750626000"},{"volume":"895184","open":"6245","close":"6208.5","value":"6208.5","low":"6110","high":"6247.5","ts":"1750712400"},{"volume":"460327","open":"6218.5","close":"6236.5","value":"6236.5","low":"6185.5","high":"6268.5","ts":"1750798800"},{"volume":"310907","open":"6250","close":"6205.5","value":"6205.5","low":"6202","high":"6258","ts":"1750885200"},{"volume":"566188","open":"6216","close":"6274","value":"6274","low":"6186.5","high":"6289.5","ts":"1750971600"},{"volume":"27884","open":"6275","close":"6272","value":"6272","low":"6272","high":"6293","ts":"1751058000"},{"volume":"28658","open":"6272","close":"6252.5","value":"6252.5","low":"6250","high":"6277","ts":"1751144400"},{"volume":"586191","open":"6252.5","close":"6307.5","value":"6307.5","low":"6225","high":"6336","ts":"1751230800"},{"volume":"456440","open":"6328.5","close":"6306","value":"6306","low":"6291","high":"6348","ts":"1751317200"},{"volume":"686614","open":"6318","close":"6234","value":"6234","low":"6186","high":"6327","ts":"1751403600"},{"volume":"44073","open":"6151.5","close":"6138","value":"6138","low":"6132","high":"6155.5","ts":"1751490000"},{"volume":"892097","open":"6131","close":"6151.5","value":"6151.5","low":"6089","high":"6178","ts":"1751576400"},{"volume":"29549","open":"6151.5","close":"6154.5","value":"6154.5","low":"6127","high":"6165","ts":"1751662800"},{"volume":"13250","open":"6154.5","close":"6145.5","value":"6145.5","low":"6140","high":"6155","ts":"1751749200"},{"volume":"371232","open":"6144.5","close":"6110.5","value":"6110.5","low":"6100","high":"6158","ts":"1751835600"},{"volume":"771812","open":"6105","close":"6013","value":"6013","low":"6000","high":"6122","ts":"1751922000"},{"volume":"1283003","open":"6013","close":"5934","value":"5934","low":"5886.5","high":"6223","ts":"1752008400"},{"volume":"476900","open":"5944","close":"5932.5","value":"5932.5","low":"5903","high":"5967","ts":"1752094800"},{"volume":"1173251","open":"5932","close":"5737.5","value":"5737.5","low":"5706","high":"5941.5","ts":"1752181200"},{"volume":"55401","open":"5740.5","close":"5765","value":"5765","low":"5740","high":"5789","ts":"1752267600"},{"volume":"71916","open":"5765","close":"5744.5","value":"5744.5","low":"5710.5","high":"5787","ts":"1752354000"},{"volume":"1492664","open":"5713.5","close":"5933","value":"5933","low":"5626","high":"5946.5","ts":"1752440400"},{"volume":"638520","open":"5937","close":"5913.5","value":"5913.5","low":"5904","high":"5980","ts":"1752526800"},{"volume":"627174","open":"5916","close":"5943","value":"5943","low":"5887","high":"5974.5","ts":"1752613200"},{"volume":"610953","open":"5943","close":"5925.5","value":"5925.5","low":"5910.5","high":"6009","ts":"1752699600"},{"volume":"761806","open":"5925.5","close":"6114.5","value":"6114.5","low":"5909","high":"6115","ts":"1752786000"},{"volume":"108072","open":"6128","close":"6168","value":"6168","low":"6120","high":"6194.5","ts":"1752872400"},{"volume":"37646","open":"6170","close":"6178.5","value":"6178.5","low":"6161.5","high":"6195","ts":"1752958800"},{"volume":"577592","open":"6178.5","close":"6170","value":"6170","low":"6151","high":"6219","ts":"1753045200"},{"volume":"452398","open":"6170","close":"6196.5","value":"6196.5","low":"6127","high":"6210","ts":"1753131600"},{"volume":"481180","open":"6197","close":"6190","value":"6190","low":"6190","high":"6249.5","ts":"1753218000"},{"volume":"344760","open":"6177","close":"6169","value":"6169","low":"6150.5","high":"6216","ts":"1753304400"},{"volume":"639843","open":"6178","close":"6074.5","value":"6074.5","low":"6050","high":"6196.5","ts":"1753390800"},{"volume":"24384","open":"6095","close":"6098","value":"6098","low":"6091","high":"6110","ts":"1753477200"},{"volume":"18403","open":"6097","close":"6078.5","value":"6078.5","low":"6074","high":"6101","ts":"1753563600"},{"volume":"747912","open":"6076","close":"5981.5","value":"5981.5","low":"5969","high":"6118","ts":"1753650000"},{"volume":"470750","open":"5993","close":"6005","value":"6005","low":"5955","high":"6030.5","ts":"1753736400"},{"volume":"495343","open":"6005","close":"5925.5","value":"5925.5","low":"5902","high":"6026","ts":"1753822800"},{"volume":"467390","open":"5925","close":"5922","value":"5922","low":"5870.5","high":"5968.5","ts":"1753909200"},{"volume":"418382","open":"5930","close":"5910.5","value":"5910.5","low":"5888","high":"5948","ts":"1753995600"},{"volume":"849201","open":"5924","close":"6097.5","value":"6097.5","low":"5924","high":"6099","ts":"1754254800"},{"volume":"578750","open":"6083.5","close":"6081","value":"6081","low":"6034.5","high":"6110.5","ts":"1754341200"},{"volume":"1159821","open":"6083","close":"6170","value":"6170","low":"5985","high":"6250","ts":"1754427600"},{"volume":"1372471","open":"6169","close":"6202.5","value":"6202.5","low":"6111.5","high":"6296","ts":"1754514000"},{"volume":"680073","open":"6224","close":"6320","value":"6320","low":"6179.5","high":"6331.5","ts":"1754600400"},{"volume":"15240","open":"6328","close":"6336.5","value":"6336.5","low":"6323.5","high":"6342","ts":"1754859600"},{"volume":"422948","open":"6356.5","close":"6385","value":"6385","low":"6291.5","high":"6396","ts":"1754946000"},{"volume":"463900","open":"6385","close":"6336","value":"6336","low":"6322","high":"6395","ts":"1755032400"},{"volume":"533809","open":"6336","close":"6387","value":"6387","low":"6283","high":"6403.5","ts":"1755118800"},{"volume":"556602","open":"6401","close":"6444","value":"6444","low":"6380.5","high":"6475","ts":"1755205200"},{"volume":"231216","open":"6393","close":"6360","value":"6360","low":"6275","high":"6393","ts":"1755291600"},{"volume":"51592","open":"6360","close":"6337.5","value":"6337.5","low":"6315.5","high":"6363","ts":"1755378000"},{"volume":"540469","open":"6334","close":"6420","value":"6420","low":"6321","high":"6491.5","ts":"1755464400"},{"volume":"421125","open":"6420","close":"6365","value":"6365","low":"6340","high":"6439.5","ts":"1755550800"},{"volume":"324176","open":"6365.5","close":"6311.5","value":"6311.5","low":"6300","high":"6382","ts":"1755637200"},{"volume":"370479","open":"6292","close":"6249","value":"6249","low":"6234","high":"6342.5","ts":"1755723600"},{"volume":"456464","open":"6249","close":"6326","value":"6326","low":"6237.5","high":"6340","ts":"1755810000"},{"volume":"16358","open":"6326","close":"6317","value":"6317","low":"6300","high":"6340","ts":"1755896400"},{"volume":"11417","open":"6301.5","close":"6301","value":"6301","low":"6284","high":"6305","ts":"1755982800"},{"volume":"259971","open":"6239","close":"6275.5","value":"6275.5","low":"6223","high":"6294","ts":"1756069200"},{"volume":"334709","open":"6283","close":"6280","value":"6280","low":"6255.5","high":"6315","ts":"1756155600"},{"volume":"138","open":"6324.5","close":"6323","value":"6323","low":"6323","high":"6324.5","ts":"1756242000"},{"volume":"326001","open":"6328","close":"6273.5","value":"6273.5","low":"6250","high":"6343.5","ts":"1756328400"},{"volume":"3635668","open":"6280.5","close":"6430.5","value":"6430.5","low":"6235","high":"6595","ts":"1756414800"},{"volume":"37856","open":"6443.5","close":"6429","value":"6429","low":"6423.5","high":"6444","ts":"1756501200"},{"volume":"31405","open":"6430.5","close":"6445","value":"6445","low":"6427.5","high":"6446","ts":"1756587600"},{"volume":"537367","open":"6446","close":"6370","value":"6370","low":"6352.5","high":"6459","ts":"1756674000"},{"volume":"519787","open":"6368.5","close":"6336.5","value":"6336.5","low":"6282.5","high":"6374","ts":"1756760400"},{"volume":"450714","open":"6336.5","close":"6393","value":"6393","low":"6310","high":"6405.5","ts":"1756846800"},{"volume":"761386","open":"6399","close":"6464","value":"6464","low":"6371.5","high":"6487.5","ts":"1756933200"},{"volume":"4676","open":"6468","close":"6472","value":"6472","low":"6467","high":"6481.5","ts":"1757019600"},{"volume":"20152","open":"6472","close":"6476.5","value":"6476.5","low":"6463","high":"6483","ts":"1757106000"},{"volume":"2579","open":"6478.5","close":"6484.5","value":"6484.5","low":"6478","high":"6484.5","ts":"1757192400"},{"volume":"416173","open":"6477","close":"6465","value":"6465","low":"6440","high":"6508.5","ts":"1757278800"},{"volume":"459661","open":"6483.5","close":"6484.5","value":"6484.5","low":"6442.5","high":"6502.5","ts":"1757365200"},{"volume":"889425","open":"6484.5","close":"6537.5","value":"6537.5","low":"6460","high":"6595","ts":"1757451600"},{"volume":"746013","open":"6537.5","close":"6626.5","value":"6626.5","low":"6522","high":"6657.5","ts":"1757538000"},{"volume":"1084472","open":"6624.5","close":"6448","value":"6448","low":"6405.5","high":"6669","ts":"1757624400"},{"volume":"46816","open":"6455","close":"6426.5","value":"6426.5","low":"6411.5","high":"6470.5","ts":"1757710800"},{"volume":"66418","open":"6426.5","close":"6495","value":"6495","low":"6400.5","high":"6500","ts":"1757797200"},{"volume":"484452","open":"6465","close":"6420","value":"6420","low":"6370.5","high":"6478","ts":"1757883600"},{"volume":"526817","open":"6422","close":"6370.5","value":"6370.5","low":"6317","high":"6456","ts":"1757970000"},{"volume":"509827","open":"6375.5","close":"6380","value":"6380","low":"6334.5","high":"6421.5","ts":"1758056400"},{"volume":"831074","open":"6371.5","close":"6325.5","value":"6325.5","low":"6265","high":"6373.5","ts":"1758142800"},{"volume":"532652","open":"6326","close":"6239","value":"6239","low":"6235.5","high":"6355","ts":"1758229200"},{"volume":"706028","open":"6238.5","close":"6268.5","value":"6268.5","low":"6135.5","high":"6279.5","ts":"1758488400"},{"volume":"578862","open":"6273.5","close":"6140","value":"6140","low":"6111.5","high":"6298.5","ts":"1758574800"},{"volume":"681292","open":"6140.5","close":"6189","value":"6189","low":"6070.5","high":"6239","ts":"1758661200"},{"volume":"161878","open":"6181","close":"6123","value":"6123","low":"6108","high":"6182","ts":"1758747600"},{"volume":"503674","open":"6123","close":"6228","value":"6228","low":"6090.5","high":"6245","ts":"1758834000"},{"volume":"15287","open":"6228","close":"6221.5","value":"6221.5","low":"6219","high":"6249.5","ts":"1758920400"},{"volume":"13246","open":"6222.5","close":"6221","value":"6221","low":"6207","high":"6229.5","ts":"1759006800"},{"volume":"572405","open":"6186.5","close":"6093","value":"6093","low":"6073","high":"6264","ts":"1759093200"},{"volume":"755503","open":"6095","close":"6082.5","value":"6082.5","low":"6005","high":"6135","ts":"1759179600"},{"volume":"432809","open":"6093","close":"6048.5","value":"6048.5","low":"6007.5","high":"6116","ts":"1759266000"},{"volume":"489379","open":"6042","close":"6026.5","value":"6026.5","low":"5991","high":"6080.5","ts":"1759352400"},{"volume":"581202","open":"6030","close":"5914","value":"5914","low":"5911","high":"6060","ts":"1759438800"},{"volume":"180307","open":"5920","close":"5889","value":"5889","low":"5856","high":"5930","ts":"1759525200"},{"volume":"74683","open":"5897","close":"5927","value":"5927","low":"5867","high":"5927.5","ts":"1759611600"},{"volume":"766701","open":"5954","close":"6110","value":"6110","low":"5907","high":"6132","ts":"1759698000"},{"volume":"476478","open":"6100","close":"6134","value":"6134","low":"6075.5","high":"6165.5","ts":"1759784400"},{"volume":"876289","open":"6135","close":"5952","value":"5952","low":"5880","high":"6160","ts":"1759870800"},{"volume":"961149","open":"5968","close":"6096","value":"6096","low":"5831","high":"6113.5","ts":"1759957200"},{"volume":"639529","open":"6104","close":"5964","value":"5964","low":"5950","high":"6139","ts":"1760043600"},{"volume":"15397","open":"5972","close":"5982.5","value":"5982.5","low":"5966","high":"5988","ts":"1760130000"},{"volume":"30979","open":"5986","close":"6007","value":"6007","low":"5978.5","high":"6010","ts":"1760216400"},{"volume":"591871","open":"6024.5","close":"5950","value":"5950","low":"5901.5","high":"6043","ts":"1760302800"},{"volume":"474117","open":"5956","close":"5888","value":"5888","low":"5858","high":"5967.5","ts":"1760389200"},{"volume":"529727","open":"5885","close":"5835","value":"5835","low":"5835","high":"5909","ts":"1760475600"},{"volume":"347723","open":"6178","close":"6185","value":"6185","low":"6108.5","high":"6185","ts":"1760562000"},{"volume":"1054187","open":"6189.5","close":"6312.5","value":"6312.5","low":"6130","high":"6343.5","ts":"1760648400"},{"volume":"189676","open":"6328","close":"6419.5","value":"6419.5","low":"6321.5","high":"6425.5","ts":"1760734800"},{"volume":"124292","open":"6422","close":"6360","value":"6360","low":"6355","high":"6444","ts":"1760821200"},{"volume":"460807","open":"6379","close":"6374","value":"6374","low":"6340","high":"6406","ts":"1760907600"},{"volume":"995723","open":"6374","close":"6266","value":"6266","low":"6080","high":"6388","ts":"1760994000"},{"volume":"867613","open":"6262.5","close":"6052","value":"6052","low":"6017.5","high":"6296","ts":"1761080400"},{"volume":"3885121","open":"5898","close":"5761","value":"5761","low":"5680","high":"5919.5","ts":"1761166800"},{"volume":"1423272","open":"5759","close":"5636","value":"5636","low":"5607","high":"5800","ts":"1761253200"},{"volume":"4920994","open":"5636","close":"5237","value":"5237","low":"5226","high":"5638","ts":"1761512400"},{"volume":"4803971","open":"5215","close":"5461","value":"5461","low":"5077.5","high":"5500","ts":"1761598800"},{"volume":"1769472","open":"5455.5","close":"5387.5","value":"5387.5","low":"5353","high":"5492","ts":"1761685200"},{"volume":"2388291","open":"5392","close":"5508","value":"5508","low":"5351.5","high":"5560","ts":"1761771600"},{"volume":"1054099","open":"5515","close":"5443","value":"5443","low":"5396","high":"5543.5","ts":"1761858000"},{"volume":"358314","open":"5443","close":"5475","value":"5475","low":"5434","high":"5489","ts":"1761944400"},{"volume":"622402","open":"5480","close":"5580","value":"5580","low":"5475","high":"5598.5","ts":"1762117200"},{"volume":"1100026","open":"5581","close":"5490.5","value":"5490.5","low":"5456","high":"5584.5","ts":"1762290000"},{"volume":"737655","open":"5500","close":"5453.5","value":"5453.5","low":"5417","high":"5506.5","ts":"1762376400"},{"volume":"2573520","open":"5320","close":"5324","value":"5324","low":"5223","high":"5350","ts":"1762462800"},{"volume":"126879","open":"5325","close":"5308.5","value":"5308.5","low":"5301","high":"5333","ts":"1762549200"},{"volume":"157462","open":"5310","close":"5317.5","value":"5317.5","low":"5302","high":"5321.5","ts":"1762635600"},{"volume":"2857999","open":"5317.5","close":"5140.5","value":"5140.5","low":"5125","high":"5365.5","ts":"1762722000"},{"volume":"1356325","open":"5136","close":"5156.5","value":"5156.5","low":"5090","high":"5173.5","ts":"1762808400"},{"volume":"4249218","open":"5156","close":"4918","value":"4918","low":"4900","high":"5164.5","ts":"1762894800"},{"volume":"4610026","open":"4918","close":"4954.5","value":"4954.5","low":"4815","high":"4995","ts":"1762981200"},{"volume":"3355036","open":"4970","close":"5114.5","value":"5114.5","low":"4913","high":"5143","ts":"1763067600"},{"volume":"360686","open":"5134.5","close":"5100","value":"5100","low":"5060.5","high":"5137","ts":"1763154000"},{"volume":"268046","open":"5016.5","close":"5005.5","value":"5005.5","low":"5001.5","high":"5038.5","ts":"1763240400"},{"volume":"151435","open":"4882.5","close":"4886","value":"4886","low":"4873","high":"4893","ts":"1763326800"},{"volume":"3500456","open":"4880","close":"5058.5","value":"5058.5","low":"4841.5","high":"5097","ts":"1763413200"},{"volume":"5866212","open":"5065","close":"5275","value":"5275","low":"5037","high":"5378","ts":"1763499600"},{"volume":"4683248","open":"5290","close":"5470","value":"5470","low":"5251","high":"5499.5","ts":"1763586000"},{"volume":"4099870","open":"5495","close":"5503","value":"5503","low":"5428","high":"5591.5","ts":"1763672400"},{"volume":"1885502","open":"5525.5","close":"5505","value":"5505","low":"5439","high":"5589","ts":"1763931600"},{"volume":"1192699","open":"5427.5","close":"5520","value":"5520","low":"5412","high":"5559.5","ts":"1764018000"},{"volume":"548870","open":"5509","close":"5471","value":"5471","low":"5463","high":"5523","ts":"1764104400"},{"volume":"920274","open":"5471","close":"5409.5","value":"5409.5","low":"5351","high":"5498","ts":"1764190800"},{"volume":"1027961","open":"5405","close":"5531.5","value":"5531.5","low":"5381","high":"5565","ts":"1764277200"},{"volume":"96554","open":"5532","close":"5537.5","value":"5537.5","low":"5525","high":"5568","ts":"1764363600"},{"volume":"59166","open":"5537.5","close":"5548","value":"5548","low":"5535","high":"5557.5","ts":"1764450000"},{"volume":"834254","open":"5545","close":"5529.5","value":"5529.5","low":"5487.5","high":"5564.5","ts":"1764536400"},{"volume":"601799","open":"5530","close":"5504.5","value":"5504.5","low":"5460.5","high":"5542","ts":"1764622800"},{"volume":"772636","open":"5448.5","close":"5449","value":"5449","low":"5400","high":"5463","ts":"1764709200"},{"volume":"372695","open":"5460","close":"5443.5","value":"5443.5","low":"5436.5","high":"5484","ts":"1764795600"},{"volume":"1071677","open":"5456","close":"5555","value":"5555","low":"5450","high":"5585","ts":"1764882000"},{"volume":"859708","open":"5607.5","close":"5526.5","value":"5526.5","low":"5507.5","high":"5628","ts":"1765141200"},{"volume":"29890","open":"5567","close":"5556","value":"5556","low":"5547","high":"5567","ts":"1765227600"},{"volume":"410507","open":"5560","close":"5550","value":"5550","low":"5532","high":"5573.5","ts":"1765314000"},{"volume":"1680645","open":"5555.5","close":"5705.5","value":"5705.5","low":"5550","high":"5765","ts":"1765400400"},{"volume":"1083050","open":"5707","close":"5643.5","value":"5643.5","low":"5630","high":"5742","ts":"1765486800"},{"volume":"53636","open":"5665","close":"5668","value":"5668","low":"5650.5","high":"5679.5","ts":"1765573200"},{"volume":"43550","open":"5669","close":"5652","value":"5652","low":"5643","high":"5671.5","ts":"1765659600"},{"volume":"775782","open":"5652.5","close":"5697","value":"5697","low":"5652.5","high":"5765","ts":"1765746000"},{"volume":"596717","open":"5691","close":"5742.5","value":"5742.5","low":"5680","high":"5759.5","ts":"1765832400"},{"volume":"731610","open":"5742.5","close":"5730.5","value":"5730.5","low":"5685","high":"5784","ts":"1765918800"},{"volume":"1750539","open":"5726.5","close":"5888","value":"5888","low":"5720","high":"5888","ts":"1766005200"},{"volume":"1201251","open":"5943","close":"5897.5","value":"5897.5","low":"5837.5","high":"5965","ts":"1766091600"},{"volume":"43867","open":"5901","close":"5888","value":"5888","low":"5872","high":"5904.5","ts":"1766178000"},{"volume":"50270","open":"5894","close":"5874","value":"5874","low":"5861","high":"5898.5","ts":"1766264400"},{"volume":"785993","open":"5866","close":"5810","value":"5810","low":"5800","high":"5880","ts":"1766350800"},{"volume":"769132","open":"5785","close":"5744.5","value":"5744.5","low":"5705","high":"5785","ts":"1766437200"},{"volume":"596490","open":"5740","close":"5677.5","value":"5677.5","low":"5656","high":"5778","ts":"1766523600"},{"volume":"462865","open":"5682.5","close":"5673.5","value":"5673.5","low":"5650","high":"5707","ts":"1766610000"},{"volume":"821292","open":"5670","close":"5790","value":"5790","low":"5670","high":"5799","ts":"1766696400"},{"volume":"123654","open":"5792.5","close":"5832","value":"5832","low":"5791.5","high":"5847","ts":"1766782800"},{"volume":"103554","open":"5833","close":"5833","value":"5833","low":"5791.5","high":"5838","ts":"1766869200"},{"volume":"1446155","open":"5852","close":"5832.5","value":"5832.5","low":"5775","high":"5974","ts":"1766955600"},{"volume":"780840","open":"5856.5","close":"5908.5","value":"5908.5","low":"5824","high":"5918","ts":"1767042000"},{"volume":"449871","open":"5904.5","close":"5871.5","value":"5871.5","low":"5831","high":"5922","ts":"1767560400"},{"volume":"392916","open":"5871.5","close":"5884","value":"5884","low":"5866","high":"5915.5","ts":"1767646800"},{"volume":"661639","open":"5853","close":"5851.5","value":"5851.5","low":"5821.5","high":"5879.5","ts":"1767819600"},{"volume":"605775","open":"5848","close":"5878","value":"5878","low":"5821","high":"5882","ts":"1767906000"},{"volume":"65908","open":"5397.5","close":"5393","value":"5393","low":"5393","high":"5406.5","ts":"1768165200"},{"volume":"747154","open":"5385","close":"5392.5","value":"5392.5","low":"5352","high":"5430","ts":"1768251600"},{"volume":"676492","open":"5395","close":"5386","value":"5386","low":"5352","high":"5429","ts":"1768338000"},{"volume":"353184","open":"5392","close":"5395","value":"5395","low":"5366","high":"5409","ts":"1768424400"},{"volume":"642670","open":"5400","close":"5455","value":"5455","low":"5391","high":"5460","ts":"1768510800"},{"volume":"30314","open":"5461","close":"5450","value":"5450","low":"5442.5","high":"5462.5","ts":"1768597200"},{"volume":"26105","open":"5450","close":"5463.5","value":"5463.5","low":"5450","high":"5469","ts":"1768683600"},{"volume":"421495","open":"5444.5","close":"5405.5","value":"5405.5","low":"5404","high":"5458","ts":"1768770000"},{"volume":"838501","open":"5405.5","close":"5352","value":"5352","low":"5330","high":"5425.5","ts":"1768856400"},{"volume":"756354","open":"5353","close":"5399","value":"5399","low":"5305","high":"5409.5","ts":"1768942800"},{"volume":"723623","open":"5410","close":"5365","value":"5365","low":"5330.5","high":"5419.5","ts":"1769029200"},{"volume":"451299","open":"5365","close":"5382.5","value":"5382.5","low":"5335.5","high":"5396.5","ts":"1769115600"},{"volume":"95443","open":"5382.5","close":"5359","value":"5359","low":"5344","high":"5391.5","ts":"1769202000"},{"volume":"60177","open":"5360","close":"5378.5","value":"5378.5","low":"5359","high":"5389.5","ts":"1769288400"},{"volume":"939752","open":"5373","close":"5270.5","value":"5270.5","low":"5245","high":"5373","ts":"1769374800"},{"volume":"25061","open":"5285","close":"5284","value":"5284","low":"5279","high":"5287.5","ts":"1769461200"},{"volume":"879066","open":"5284","close":"5219.5","value":"5219.5","low":"5218","high":"5298","ts":"1769547600"},{"volume":"2838462","open":"5219.5","close":"5356.5","value":"5356.5","low":"5219","high":"5414.5","ts":"1769634000"},{"volume":"798972","open":"5355","close":"5298.5","value":"5298.5","low":"5275","high":"5389","ts":"1769720400"},{"volume":"52678","open":"5300","close":"5306.5","value":"5306.5","low":"5293","high":"5320","ts":"1769806800"},{"volume":"61515","open":"5306.5","close":"5316.5","value":"5316.5","low":"5300","high":"5324","ts":"1769893200"},{"volume":"615813","open":"5299.5","close":"5249","value":"5249","low":"5231","high":"5302","ts":"1769979600"},{"volume":"546190","open":"5267","close":"5220.5","value":"5220.5","low":"5210","high":"5278","ts":"1770066000"},{"volume":"708769","open":"5221","close":"5179","value":"5179","low":"5162.5","high":"5256","ts":"1770152400"},{"volume":"1022424","open":"5193","close":"5115","value":"5115","low":"5090.5","high":"5196","ts":"1770238800"},{"volume":"507286","open":"5130.5","close":"5109.5","value":"5109.5","low":"5105","high":"5159","ts":"1770325200"},{"volume":"29368","open":"5110","close":"5119","value":"5119","low":"5110","high":"5122","ts":"1770411600"},{"volume":"54466","open":"5119","close":"5098","value":"5098","low":"5092","high":"5136.5","ts":"1770498000"},{"volume":"674309","open":"5098.5","close":"5167.5","value":"5167.5","low":"5055","high":"5190","ts":"1770584400"},{"volume":"879799","open":"5165.5","close":"5119.5","value":"5119.5","low":"5112.5","high":"5243","ts":"1770670800"},{"volume":"590267","open":"5132","close":"5193","value":"5193","low":"5122","high":"5220","ts":"1770757200"},{"volume":"571965","open":"5194","close":"5193","value":"5193","low":"5165.5","high":"5241","ts":"1770843600"},{"volume":"623345","open":"5212","close":"5260.5","value":"5260.5","low":"5201","high":"5270","ts":"1770930000"},{"volume":"396445","open":"5262.5","close":"5231.5","value":"5231.5","low":"5227","high":"5285.5","ts":"1771189200"},{"volume":"286157","open":"5230","close":"5241","value":"5241","low":"5228","high":"5265","ts":"1771275600"},{"volume":"644020","open":"5260","close":"5209","value":"5209","low":"5150","high":"5260","ts":"1771362000"},{"volume":"367328","open":"5215","close":"5162","value":"5162","low":"5159.5","high":"5217","ts":"1771448400"},{"volume":"330328","open":"5177","close":"5186.5","value":"5186.5","low":"5152","high":"5209","ts":"1771534800"},{"volume":"19648","open":"5189","close":"5191.5","value":"5191.5","low":"5187","high":"5207","ts":"1771621200"},{"volume":"24360","open":"5192","close":"5204","value":"5204","low":"5186.5","high":"5206.5","ts":"1771707600"},{"volume":"31022","open":"5205","close":"5211","value":"5211","low":"5193.5","high":"5214","ts":"1771794000"},{"volume":"366391","open":"5207.5","close":"5175","value":"5175","low":"5165","high":"5254","ts":"1771880400"},{"volume":"427008","open":"5182.5","close":"5162","value":"5162","low":"5153.5","high":"5193","ts":"1771966800"},{"volume":"336312","open":"5163.5","close":"5140.5","value":"5140.5","low":"5132.5","high":"5174.5","ts":"1772053200"},{"volume":"459076","open":"5143.5","close":"5220.5","value":"5220.5","low":"5136.5","high":"5239.5","ts":"1772139600"},{"volume":"1100812","open":"5240.5","close":"5376.5","value":"5376.5","low":"5226","high":"5376.5","ts":"1772226000"},{"volume":"117736","open":"5376.5","close":"5376.5","value":"5376.5","low":"5376.5","high":"5376.5","ts":"1772312400"},{"volume":"4059984","open":"5399.5","close":"5532.5","value":"5532.5","low":"5384","high":"5538","ts":"1772398800"},{"volume":"105710","open":"5508.5","close":"5483","value":"5483","low":"5460","high":"5511","ts":"1772485200"},{"volume":"1266494","open":"5491","close":"5385","value":"5385","low":"5368.5","high":"5530","ts":"1772571600"},{"volume":"841164","open":"5401","close":"5418","value":"5418","low":"5385","high":"5450","ts":"1772658000"},{"volume":"2560233","open":"5439.5","close":"5636","value":"5636","low":"5405.5","high":"5683.5","ts":"1772744400"},{"volume":"4157619","open":"5874","close":"5682","value":"5682","low":"5663","high":"6171","ts":"1773003600"},{"volume":"64326","open":"5691","close":"5711","value":"5711","low":"5684","high":"5712","ts":"1773090000"},{"volume":"679517","open":"5672.5","close":"5721.5","value":"5721.5","low":"5646","high":"5725","ts":"1773176400"},{"volume":"1063525","open":"5780","close":"5812","value":"5812","low":"5725","high":"5815","ts":"1773262800"},{"volume":"619029","open":"5819.5","close":"5790.5","value":"5790.5","low":"5756.5","high":"5839.5","ts":"1773349200"},{"volume":"120717","open":"5810","close":"5832.5","value":"5832.5","low":"5800.5","high":"5838","ts":"1773435600"},{"volume":"74300","open":"5833","close":"5840","value":"5840","low":"5812","high":"5840","ts":"1773522000"},{"volume":"841059","open":"5829","close":"5700","value":"5700","low":"5689.5","high":"5839","ts":"1773608400"},{"volume":"560175","open":"5718","close":"5738.5","value":"5738.5","low":"5705.5","high":"5758","ts":"1773694800"},{"volume":"1475985","open":"5726","close":"5818","value":"5818","low":"5671.5","high":"5830","ts":"1773781200"},{"volume":"611984","open":"5809","close":"5790","value":"5790","low":"5780.5","high":"5837","ts":"1773867600"},{"volume":"1169245","open":"5790","close":"5807","value":"5807","low":"5723","high":"5848","ts":"1773954000"},{"volume":"1329005","open":"5809","close":"5668","value":"5668","low":"5600.5","high":"5837","ts":"1774213200"},{"volume":"505028","open":"5685","close":"5674","value":"5674","low":"5659","high":"5737","ts":"1774299600"},{"volume":"249325","open":"5656.5","close":"5661","value":"5661","low":"5650","high":"5698","ts":"1774386000"},{"volume":"529040","open":"5679.5","close":"5698.5","value":"5698.5","low":"5643.5","high":"5720.5","ts":"1774472400"},{"volume":"641488","open":"5698.5","close":"5629","value":"5629","low":"5600","high":"5729.5","ts":"1774558800"},{"volume":"32177","open":"5644","close":"5610","value":"5610","low":"5603.5","high":"5644","ts":"1774645200"},{"volume":"40663","open":"5615","close":"5657.5","value":"5657.5","low":"5615","high":"5663.5","ts":"1774731600"},{"volume":"596941","open":"5669","close":"5689.5","value":"5689.5","low":"5610","high":"5708.5","ts":"1774818000"},{"volume":"566820","open":"5689.5","close":"5578","value":"5578","low":"5565.5","high":"5694","ts":"1774904400"},{"volume":"533166","open":"5579","close":"5494","value":"5494","low":"5478.5","high":"5596","ts":"1774990800"},{"volume":"557639","open":"5522.5","close":"5538.5","value":"5538.5","low":"5494.5","high":"5574","ts":"1775077200"},{"volume":"410200","open":"5544.5","close":"5502","value":"5502","low":"5482","high":"5569","ts":"1775163600"},{"volume":"24167","open":"5504","close":"5512","value":"5512","low":"5495","high":"5512.5","ts":"1775250000"},{"volume":"35224","open":"5511.5","close":"5504","value":"5504","low":"5490.5","high":"5519","ts":"1775336400"},{"volume":"852449","open":"5500","close":"5576.5","value":"5576.5","low":"5442","high":"5623.5","ts":"1775422800"},{"volume":"739771","open":"5598","close":"5591.5","value":"5591.5","low":"5544.5","high":"5668","ts":"1775509200"},{"volume":"1049520","open":"5400","close":"5448.5","value":"5448.5","low":"5352.5","high":"5514.5","ts":"1775595600"},{"volume":"461275","open":"5465","close":"5442","value":"5442","low":"5411","high":"5505.5","ts":"1775682000"},{"volume":"362907","open":"5452","close":"5392","value":"5392","low":"5377","high":"5460","ts":"1775768400"},{"volume":"35225","open":"5390","close":"5410","value":"5410","low":"5390","high":"5418.5","ts":"1775854800"},{"volume":"242748","open":"5445.5","close":"5551.5","value":"5551.5","low":"5444","high":"5551.5","ts":"1775941200"},{"volume":"635547","open":"5585","close":"5440.5","value":"5440.5","low":"5418.5","high":"5587.5","ts":"1776027600"},{"volume":"420174","open":"5450","close":"5414","value":"5414","low":"5412","high":"5466.5","ts":"1776114000"},{"volume":"429481","open":"5419.5","close":"5410.5","value":"5410.5","low":"5362.5","high":"5437.5","ts":"1776200400"},{"volume":"419975","open":"5413","close":"5368.5","value":"5368.5","low":"5365","high":"5428","ts":"1776286800"},{"volume":"835871","open":"5387","close":"5308","value":"5308","low":"5240.5","high":"5390","ts":"1776373200"},{"volume":"108687","open":"5349","close":"5357.5","value":"5357.5","low":"5328.5","high":"5370","ts":"1776459600"},{"volume":"21856","open":"5379","close":"5365","value":"5365","low":"5357","high":"5380","ts":"1776546000"},{"volume":"595914","open":"5383.5","close":"5392.5","value":"5392.5","low":"5321.5","high":"5409.5","ts":"1776632400"},{"volume":"617769","open":"5393","close":"5479.5","value":"5479.5","low":"5385.5","high":"5495","ts":"1776718800"},{"volume":"338153","open":"5479","close":"5465.5","value":"5465.5","low":"5441.5","high":"5482","ts":"1776805200"},{"volume":"432846","open":"5465.5","close":"5490","value":"5490","low":"5455","high":"5522.5","ts":"1776891600"},{"volume":"542419","open":"5485","close":"5476.5","value":"5476.5","low":"5411","high":"5529.5","ts":"1776978000"},{"volume":"25202","open":"5476.5","close":"5482.5","value":"5482.5","low":"5466.5","high":"5494","ts":"1777064400"},{"volume":"22270","open":"5483","close":"5471.5","value":"5471.5","low":"5465","high":"5495","ts":"1777150800"},{"volume":"824493","open":"5473","close":"5553","value":"5553","low":"5441.5","high":"5570","ts":"1777237200"},{"volume":"92096","open":"5552","close":"5540","value":"5540","low":"5512","high":"5553","ts":"1777323600"},{"volume":"1066859","open":"5540","close":"5478","value":"5478","low":"5402","high":"5584","ts":"1777410000"},{"volume":"971948","open":"5478","close":"5518","value":"5518","low":"5415","high":"5523","ts":"1777496400"},{"volume":"55220","open":"5240","close":"5244","value":"5244","low":"5235.5","high":"5253.5","ts":"1777669200"},{"volume":"37939","open":"5245.5","close":"5255","value":"5255","low":"5242","high":"5256.5","ts":"1777755600"},{"volume":"927361","open":"5265","close":"5217","value":"5217","low":"5165","high":"5281","ts":"1777842000"},{"volume":"26663","open":"5212.5","close":"5209","value":"5209","low":"5209","high":"5232","ts":"1777928400"},{"volume":"773547","open":"5209","close":"5124","value":"5124","low":"5100","high":"5230","ts":"1778014800"},{"volume":"436271","open":"5130","close":"5072","value":"5072","low":"5060","high":"5130","ts":"1778101200"},{"volume":"402802","open":"5072","close":"5156","value":"5156","low":"5048","high":"5170","ts":"1778187600"},{"volume":"220427","open":"5189.5","close":"5200","value":"5200","low":"5162","high":"5210","ts":"1778446800"},{"volume":"541789","open":"5205.5","close":"5271","value":"5271","low":"5176","high":"5289","ts":"1778533200"},{"volume":"96662","open":"5234","close":"5222","value":"5222","low":"5220","high":"5250","ts":"1778619600"},{"volume":"327345","open":"5222","close":"5131","value":"5131","low":"5127.5","high":"5239.5","ts":"1778706000"},{"volume":"438853","open":"5132.5","close":"5127.5","value":"5127.5","low":"5096","high":"5229.5","ts":"1778792400"},{"volume":"24261","open":"5140","close":"5141","value":"5141","low":"5124.5","high":"5145","ts":"1778878800"},{"volume":"17092","open":"5141","close":"5137","value":"5137","low":"5133.5","high":"5158","ts":"1778965200"},{"volume":"411262","open":"5147","close":"5218.5","value":"5218.5","low":"5100.5","high":"5245.5","ts":"1779051600"},{"volume":"268952","open":"5218.5","close":"5208.5","value":"5208.5","low":"5178.5","high":"5233.5","ts":"1779138000"},{"volume":"425184","open":"5209","close":"5119","value":"5119","low":"5115","high":"5221","ts":"1779224400"},{"volume":"780776","open":"5116","close":"5201.5","value":"5201.5","low":"5078","high":"5260","ts":"1779310800"},{"volume":"638207","open":"5203","close":"5128","value":"5128","low":"5100.5","high":"5275","ts":"1779397200"},{"volume":"20433","open":"5136","close":"5133.5","value":"5133.5","low":"5131.5","high":"5159","ts":"1779483600"},{"volume":"45495","open":"5105","close":"5108","value":"5108","low":"5101","high":"5122.5","ts":"1779570000"},{"volume":"380281","open":"5071.5","close":"5035","value":"5035","low":"5010","high":"5095","ts":"1779656400"},{"volume":"667185","open":"5057","close":"5009","value":"5009","low":"4967.5","high":"5066.5","ts":"1779742800"},{"volume":"495193","open":"5009","close":"5019.5","value":"5019.5","low":"4968","high":"5040","ts":"1779829200"},{"volume":"602210","open":"5029","close":"4977.5","value":"4977.5","low":"4956","high":"5060.5","ts":"1779915600"},{"volume":"772180","open":"4990","close":"4883.5","value":"4883.5","low":"4861.5","high":"4993.5","ts":"1780002000"},{"volume":"26451","open":"4883.5","close":"4899","value":"4899","low":"4879","high":"4906","ts":"1780088400"},{"volume":"36187","open":"4899","close":"4900","value":"4900","low":"4884","high":"4916","ts":"1780174800"},{"volume":"728111","open":"4902.5","close":"4906","value":"4906","low":"4877.5","high":"4982","ts":"1780261200"},{"volume":"90647","open":"4981.5","close":"5010.5","value":"5010.5","low":"4964","high":"5019","ts":"1780347600"},{"volume":"677126","open":"5020.5","close":"4905","value":"4905","low":"4886.5","high":"5031","ts":"1780434000"},{"volume":"674872","open":"4910","close":"4853.5","value":"4853.5","low":"4834.5","high":"4940","ts":"1780520400"},{"volume":"434893","open":"4853","close":"4825","value":"4825","low":"4800.5","high":"4868","ts":"1780606800"},{"volume":"28249","open":"4825","close":"4820","value":"4820","low":"4818","high":"4836","ts":"1780693200"},{"volume":"34489","open":"4823.5","close":"4858.5","value":"4858.5","low":"4815.5","high":"4862.5","ts":"1780779600"},{"volume":"776792","open":"4867","close":"4760","value":"4760","low":"4715","high":"4909","ts":"1780866000"},{"volume":"861401","open":"4763.5","close":"4697.5","value":"4697.5","low":"4656.5","high":"4790","ts":"1780952400"},{"volume":"898605","open":"4704","close":"4731.5","value":"4731.5","low":"4628","high":"4768","ts":"1781038800"},{"volume":"471159","open":"4743.5","close":"4723.5","value":"4723.5","low":"4717.5","high":"4788","ts":"1781125200"},{"volume":"41080","open":"4715","close":"4696","value":"4696","low":"4681","high":"4717","ts":"1781211600"},{"volume":"14132","open":"4697","close":"4700","value":"4700","low":"4691.5","high":"4707","ts":"1781298000"},{"volume":"37679","open":"4700","close":"4672","value":"4672","low":"4650","high":"4706.5","ts":"1781384400"}]},{"range":"allTime","tabText":"Всё время","data":[{"value":"2062.93","ts":"1147896000"},{"value":"1879.32","ts":"1149624000"},{"value":"2314.43","ts":"1152388800"},{"value":"2401.73","ts":"1154894400"},{"value":"2226.59","ts":"1157400000"},{"value":"2004.48","ts":"1159905600"},{"value":"2190.33","ts":"1162411200"},{"value":"2390.82","ts":"1165176000"},{"value":"2100.8","ts":"1168376400"},{"value":"2155.88","ts":"1170882000"},{"value":"2045.01","ts":"1172696400"},{"value":"2176.25","ts":"1175544000"},{"value":"2015.69","ts":"1178136000"},{"value":"1974.59","ts":"1180900800"},{"value":"2049.77","ts":"1183492800"},{"value":"2020.91","ts":"1185998400"},{"value":"1923.9","ts":"1188676800"},{"value":"2111.73","ts":"1191182400"},{"value":"2206.5","ts":"1194724800"},{"value":"2213.44","ts":"1197230400"},{"value":"2079","ts":"1199736000"},{"value":"1656.85","ts":"1202241600"},{"value":"1777.26","ts":"1205096400"},{"value":"2051.21","ts":"1207602000"},{"value":"2166.02","ts":"1209934800"},{"value":"2616.63","ts":"1212264000"},{"value":"2225.09","ts":"1215115200"},{"value":"1902.1","ts":"1217966400"},{"value":"1756.74","ts":"1220817600"},{"value":"1456.48","ts":"1222891200"},{"value":"1060.99","ts":"1226001600"},{"value":"807.98","ts":"1228165200"},{"value":"1061.86","ts":"1231707600"},{"value":"1108.97","ts":"1233781200"},{"value":"1117.28","ts":"1236027600"},{"value":"1437.65","ts":"1238965200"},{"value":"1548.08","ts":"1241211600"},{"value":"1687.35","ts":"1244145600"},{"value":"1424.92","ts":"1246392000"},{"value":"1607.26","ts":"1249243200"},{"value":"1511.54","ts":"1252008000"},{"value":"1711.66","ts":"1254859200"},{"value":"1709.51","ts":"1257022800"},{"value":"1695.09","ts":"1259787600"},{"value":"1705.07","ts":"1263330000"},{"value":"1581.13","ts":"1265490000"},{"value":"1628.31","ts":"1267650000"},{"value":"1730.55","ts":"1270587600"},{"value":"1653.61","ts":"1272916800"},{"value":"1615","ts":"1275854400"},{"value":"1586.4","ts":"1278014400"},{"value":"1681.96","ts":"1280865600"},{"value":"1669.94","ts":"1283716800"},{"value":"1728.71","ts":"1286481600"},{"value":"1761.21","ts":"1288641600"},{"value":"1845.4","ts":"1291579200"},{"value":"1926.89","ts":"1295208000"},{"value":"1956.16","ts":"1296594000"},{"value":"2036.7","ts":"1299531600"},{"value":"2058.3","ts":"1301691600"},{"value":"1863.5","ts":"1304625600"},{"value":"1769.6","ts":"1306872000"},{"value":"1808.7","ts":"1309809600"},{"value":"1667.2","ts":"1312660800"},{"value":"1756.8","ts":"1315425600"},{"value":"1604.1","ts":"1317585600"},{"value":"1802.7","ts":"1320523200"},{"value":"1687.7","ts":"1323288000"},{"value":"1731","ts":"1325534400"},{"value":"1812.6","ts":"1328385600"},{"value":"1882.5","ts":"1331323200"},{"value":"1821.5","ts":"1333396800"},{"value":"1717","ts":"1336248000"},{"value":"1728","ts":"1338926400"},{"value":"1809.8","ts":"1341172800"},{"value":"1832","ts":"1343937600"},{"value":"1860","ts":"1346788800"},{"value":"1937.7","ts":"1349640000"},{"value":"1925.5","ts":"1351713600"},{"value":"1971.9","ts":"1354651200"},{"value":"2017.9","ts":"1357502400"},{"value":"1988.5","ts":"1360267200"},{"value":"1979.7","ts":"1362427200"},{"value":"1921","ts":"1365364800"},{"value":"1974","ts":"1367438400"},{"value":"1875.9","ts":"1370289600"},{"value":"1915","ts":"1373140800"},{"value":"1903.1","ts":"1375905600"},{"value":"1942.8","ts":"1378065600"},{"value":"2054.9","ts":"1380830400"},{"value":"2093.2","ts":"1383768000"},{"value":"2035.2","ts":"1385928000"},{"value":"1956","ts":"1389124800"},{"value":"1967","ts":"1391284800"},{"value":"1895","ts":"1394049600"},{"value":"1965.6","ts":"1396296000"},{"value":"1866","ts":"1399147200"},{"value":"2030.6","ts":"1401998400"},{"value":"2089.9","ts":"1404331200"},{"value":"1957","ts":"1407182400"},{"value":"2153.3","ts":"1410033600"},{"value":"1993.5","ts":"1412107200"},{"value":"2117","ts":"1414962000"},{"value":"2449.9","ts":"1417464000"},{"value":"2572","ts":"1420574400"},{"value":"2996","ts":"1423083600"},{"value":"3009.5","ts":"1425330000"},{"value":"2823.3","ts":"1428267600"},{"value":"2698.6","ts":"1431378000"},{"value":"2570","ts":"1433451600"},{"value":"2429.2","ts":"1435698000"},{"value":"2509.1","ts":"1438549200"},{"value":"2458","ts":"1441314000"},{"value":"2279","ts":"1444165200"},{"value":"2412","ts":"1446325200"},{"value":"2559","ts":"1449090000"},{"value":"2257.9","ts":"1452373200"},{"value":"2475.5","ts":"1454446800"},{"value":"2840","ts":"1457211600"},{"value":"2722","ts":"1459976400"},{"value":"2698.5","ts":"1462309200"},{"value":"2681.5","ts":"1465246800"},{"value":"2745","ts":"1467493200"},{"value":"2839.5","ts":"1470258000"},{"value":"3085","ts":"1473109200"},{"value":"3077.5","ts":"1475960400"},{"value":"2983","ts":"1478034000"},{"value":"3274.5","ts":"1480971600"},{"value":"3374.5","ts":"1483909200"},{"value":"3345","ts":"1485982800"},{"value":"3063","ts":"1488834000"},{"value":"2964","ts":"1491685200"},{"value":"2789.5","ts":"1493845200"},{"value":"2736","ts":"1496869200"},{"value":"2933","ts":"1499115600"},{"value":"2917.5","ts":"1501966800"},{"value":"2890","ts":"1504731600"},{"value":"3039","ts":"1506891600"},{"value":"3183","ts":"1509656400"},{"value":"3384","ts":"1512594000"},{"value":"3411.5","ts":"1514926800"},{"value":"3664.5","ts":"1517864400"},{"value":"3733","ts":"1520110800"},{"value":"3972.5","ts":"1522875600"},{"value":"4126.5","ts":"1525640400"},{"value":"4183","ts":"1528405200"},{"value":"4365.5","ts":"1530478800"},{"value":"4478.5","ts":"1533243600"},{"value":"4655","ts":"1536094800"},{"value":"4979.5","ts":"1538946000"},{"value":"4944","ts":"1541019600"},{"value":"5241.5","ts":"1543957200"},{"value":"5146","ts":"1547067600"},{"value":"5362.5","ts":"1549227600"},{"value":"5582.5","ts":"1552165200"},{"value":"5933","ts":"1554238800"},{"value":"5461.5","ts":"1557090000"},{"value":"5140","ts":"1559854800"},{"value":"5371.5","ts":"1562619600"},{"value":"5213.5","ts":"1565125200"},{"value":"5507","ts":"1567630800"},{"value":"5335","ts":"1570136400"},{"value":"5990","ts":"1572901200"},{"value":"6086","ts":"1575406800"},{"value":"6496.5","ts":"1578430800"},{"value":"6521","ts":"1580936400"},{"value":"4549.5","ts":"1583787600"},{"value":"5140","ts":"1586293200"},{"value":"4832","ts":"1588885200"},{"value":"5425","ts":"1591650000"},{"value":"5416","ts":"1593637200"},{"value":"5170","ts":"1597093200"},{"value":"4709","ts":"1599598800"},{"value":"4498.5","ts":"1602104400"},{"value":"4756","ts":"1604869200"},{"value":"4994","ts":"1607374800"},{"value":"5599","ts":"1610312400"},{"value":"5695","ts":"1612818000"},{"value":"5633","ts":"1614546000"},{"value":"5933","ts":"1617915600"},{"value":"6016.5","ts":"1620680400"},{"value":"6585.5","ts":"1623186000"},{"value":"6782","ts":"1625605200"},{"value":"6297","ts":"1627938000"},{"value":"6325","ts":"1630875600"},{"value":"7134","ts":"1633294800"},{"value":"7292.5","ts":"1635714000"},{"value":"6639.5","ts":"1638478800"},{"value":"6668.5","ts":"1641157200"},{"value":"6976.5","ts":"1643662800"},{"value":"5525","ts":"1648069200"},{"value":"5601","ts":"1648760400"},{"value":"4552","ts":"1651611600"},{"value":"3980.5","ts":"1654203600"},{"value":"3949.5","ts":"1656882000"},{"value":"3931","ts":"1659301200"},{"value":"4595","ts":"1662066000"},{"value":"4094","ts":"1664830800"},{"value":"4700","ts":"1667260800"},{"value":"4619","ts":"1670198400"},{"value":"4123.5","ts":"1672704000"},{"value":"3941","ts":"1675641600"},{"value":"4111.5","ts":"1678060800"},{"value":"4510.5","ts":"1680555600"},{"volume":"4581","open":"4583","close":"4581","value":"4581","low":"4581","high":"4584","ts":"1682974800"},{"volume":"5165.5","open":"5166","close":"5166.5","value":"5166.5","low":"5165.5","high":"5169.5","ts":"1685912400"},{"volume":"129","open":"5096.5","close":"5095.5","value":"5095.5","low":"5095.5","high":"5097","ts":"1688331600"},{"volume":"2281","open":"6103","close":"6103","value":"6103","low":"6100","high":"6105","ts":"1691096400"},{"volume":"921","open":"6818","close":"6819","value":"6819","low":"6817","high":"6819","ts":"1693515600"},{"volume":"275","open":"6753","close":"6754.5","value":"6754.5","low":"6751","high":"6754.5","ts":"1696280400"},{"volume":"39","open":"7376","close":"7376","value":"7376","low":"7371.5","high":"7376","ts":"1699218000"},{"volume":"364","open":"7136.5","close":"7132.5","value":"7132.5","low":"7132.5","high":"7137","ts":"1701637200"},{"volume":"65","open":"6802.5","close":"6803.5","value":"6803.5","low":"6802.5","high":"6803.5","ts":"1704229200"},{"volume":"350","open":"7135","close":"7137.5","value":"7137.5","low":"7132","high":"7137.5","ts":"1707080400"},{"volume":"1717","open":"7463.5","close":"7463.5","value":"7463.5","low":"7462","high":"7464","ts":"1709240400"},{"volume":"438","open":"7655","close":"7654","value":"7654","low":"7654","high":"7655","ts":"1712005200"},{"volume":"17840","open":"8016","close":"8026.5","value":"8026.5","low":"8015.5","high":"8026.5","ts":"1714942800"},{"volume":"418","open":"7257","close":"7252","value":"7252","low":"7252","high":"7257.5","ts":"1717362000"},{"volume":"1334","open":"7319","close":"7326","value":"7326","low":"7315","high":"7326","ts":"1719781200"},{"volume":"1115","open":"6596.5","close":"6591","value":"6591","low":"6591","high":"6597","ts":"1722546000"},{"volume":"794","open":"6179.5","close":"6184","value":"6184","low":"6179.5","high":"6186","ts":"1725310800"},{"volume":"2630","open":"6960","close":"6969","value":"6969","low":"6951.5","high":"6979","ts":"1727730000"},{"volume":"252","open":"6841.5","close":"6842","value":"6842","low":"6840.5","high":"6842","ts":"1730494800"},{"volume":"839251","open":"6812","close":"6771","value":"6771","low":"6713.5","high":"6823","ts":"1733173200"},{"volume":"262096","open":"7255","close":"7122","value":"7122","low":"7101","high":"7260","ts":"1735851600"},{"volume":"417032","open":"7173.5","close":"7093.5","value":"7093.5","low":"7066","high":"7182.5","ts":"1738616400"},{"volume":"1000017","open":"7448.5","close":"7393","value":"7393","low":"7245","high":"7450","ts":"1741035600"},{"volume":"871014","open":"7038.5","close":"6905","value":"6905","low":"6887.5","high":"7104","ts":"1743454800"},{"volume":"28752","open":"6504","close":"6525","value":"6525","low":"6480","high":"6531","ts":"1746219600"},{"volume":"704634","open":"6473","close":"6431.5","value":"6431.5","low":"6422","high":"6487.5","ts":"1748984400"},{"volume":"456440","open":"6328.5","close":"6306","value":"6306","low":"6291","high":"6348","ts":"1751317200"},{"volume":"418382","open":"5930","close":"5910.5","value":"5910.5","low":"5888","high":"5948","ts":"1753995600"},{"volume":"537367","open":"6446","close":"6370","value":"6370","low":"6352.5","high":"6459","ts":"1756674000"},{"volume":"432809","open":"6093","close":"6048.5","value":"6048.5","low":"6007.5","high":"6116","ts":"1759266000"},{"volume":"358314","open":"5443","close":"5475","value":"5475","low":"5434","high":"5489","ts":"1761944400"},{"volume":"834254","open":"5545","close":"5529.5","value":"5529.5","low":"5487.5","high":"5564.5","ts":"1764536400"},{"volume":"449871","open":"5904.5","close":"5871.5","value":"5871.5","low":"5831","high":"5922","ts":"1767560400"},{"volume":"61515","open":"5306.5","close":"5316.5","value":"5316.5","low":"5300","high":"5324","ts":"1769893200"},{"volume":"117736","open":"5376.5","close":"5376.5","value":"5376.5","low":"5376.5","high":"5376.5","ts":"1772312400"},{"volume":"533166","open":"5579","close":"5494","value":"5494","low":"5478.5","high":"5596","ts":"1774990800"},{"volume":"55220","open":"5240","close":"5244","value":"5244","low":"5235.5","high":"5253.5","ts":"1777669200"},{"volume":"728111","open":"4902.5","close":"4906","value":"4906","low":"4877.5","high":"4982","ts":"1780261200"}]}],"initialActiveTab":"month","assetName":"ЛУКОЙЛ","ticker":"LKOH","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"3 995,5 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[3977,3974,3917,3881.5,3880.5,3888,3982,3989.5,3971,3981,4037,4019.5,4027.5,4019,3992,3988.5,3999.5,4000,3995.5,3995.5,3993.5,3995.5],"halfYearValue":[4220.5,4220.5,4439.5,4439.5,4650.5,4650.5,4596,4596,4596,4658,4658,4340,4340,4169,4169,4169,4035,4035,3977,3977,3995.5,3995.5],"allTimeValue":[4148.5,4031,4070,4252.5,3980,4088.5,4300,4355.5,4341,4097,4185,4072.5,4220.5,4439.5,4650.5,4596,4658,4340,4169,4035,3977,3995.5],"monthValue":[4057,4007.5,4022,4070.5,4035,4066,4027,4016,3977,4023,4002,4002.5,4024.5,4087,4021,3970.5,3980,3880.5,4009.5,3988.5,3993,3995.5],"yearValue":[3995,4131,4259,4178.5,4342,4356,4131,3828,4055.5,3955.5,4202,4438.5,4555,4735,4795.5,4552,4301,4162,4194,4057,4002,3995.5],"dayValue":[3994.5,3999,3995.5,3995,3994.5,3998,3998,3997.5,3998,3999.5,3999.5,3993,3994,3993,3993.5,3995.5,3993,3994,3993,3995,3994,3995.5],"quarterValue":[4658,4658,4658,4340,4340,4340,4340,4169,4169,4169,4169,4035,4035,4035,4035,3977,3977,3977,3977,3995.5,3995.5,3995.5]},"url":"/finance/quote/moex/ydex","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,50 ₽","relativeDelta":"0,06%","direction":"positive"},"weekDelta":{"absoluteDelta":"18,50 ₽","relativeDelta":"0,47%","direction":"positive"},"monthDelta":{"absoluteDelta":"−61,50 ₽","relativeDelta":"−1,52%","direction":"negative"},"yearDelta":{"absoluteDelta":"0,50 ₽","relativeDelta":"0,01%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"−153 ₽","relativeDelta":"−3,69%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"112,85 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[115.38,115.76,115.07,113.68,113.49,112.49,113.51,113.25,113.25,112.53,113.7,113.21,113.55,113.09,112.55,112.29,112.41,112.35,112.56,112.62,112.88,112.85],"halfYearValue":[126.6,126.6,126.6,126.6,126.8,126.8,126.8,126.8,126.8,126.8,126.8,131.3,131.3,131.3,131.3,131.3,131.3,131.3,112.85,112.85,112.85,112.85],"allTimeValue":[275.36,312.32,152.8,194,165.6,144.3,150.9,141.57,125.24,156,164.92,339.87,169.92,177.09,128.47,173.92,122.83,122.77,126.6,126.8,131.3,112.85],"monthValue":[121.27,120.6,121.26,124.01,119.01,118.67,117.44,117.4,115.5,116.09,115.52,115.76,116.15,118.01,116.69,115.4,115.41,113.49,113.05,112.29,112.79,112.85],"yearValue":[125.5,127.11,126.75,125.94,132.57,132.3,117.66,115.71,116.43,118.16,125.01,127.25,121.47,127.6,126.74,127.5,134.28,128.74,123.37,124.24,115.52,112.85],"dayValue":[112.48,112.54,112.62,112.6,112.77,112.69,112.72,112.71,112.74,112.73,112.75,112.76,112.96,113.02,113.02,112.99,113,113,112.94,112.95,112.86,112.85],"quarterValue":[126.8,126.8,126.8,126.8,126.8,126.8,131.3,131.3,131.3,131.3,131.3,131.3,131.3,131.3,131.3,131.3,112.85,112.85,112.85,112.85,112.85,112.85]},"url":"/finance/quote/moex/gazp","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,059998 ₽","relativeDelta":"0,05%","direction":"positive"},"weekDelta":{"absoluteDelta":"−2,53 ₽","relativeDelta":"−2,19%","direction":"negative"},"monthDelta":{"absoluteDelta":"−8,42 ₽","relativeDelta":"−6,94%","direction":"negative"},"yearDelta":{"absoluteDelta":"−12,65 ₽","relativeDelta":"−10,08%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−162,51 ₽","relativeDelta":"−59,02%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"295,3 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[297.52,298.24,294.04,291.68,291.2,289.6,294.52,297.92,296.7,296.06,300.1,298.96,298.14,298.54,296.5,295.78,295.74,295.22,295.3,295.28,295.34,295.3],"halfYearValue":[305.6,305.6,305.6,327.46,327.46,327.46,327.46,333.44,333.44,333.44,333.44,333,333,333,333,308.22,308.22,308.22,308.22,295.3,295.3,295.3],"allTimeValue":[120.6,89.5,200.48,426.94,689.7,305.45,310.6,253.85,361.15,306.6,261.7,314.38,313.82,334.68,333.64,289.98,305.6,327.46,333.44,333,308.22,295.3],"monthValue":[313.94,309.22,309.46,311.82,312.46,312.22,306.06,306.18,302.16,303.24,301.14,301.24,303.74,308,300.4,297,297.7,291.2,296.76,295.78,295.3,295.3],"yearValue":[313.82,327.88,328.16,314.44,338.22,333.12,309.7,289.98,283.2,292.4,312.64,319.14,324.02,334.02,333.44,343.72,334.3,321.22,320.12,313.94,301.24,295.3],"dayValue":[295.22,295.3,295.28,295.28,295.3,295.38,295.42,295.38,295.36,295.36,295.38,295.32,295.34,295.32,295.26,295.3,295.34,295.36,295.36,295.3,295.34,295.3],"quarterValue":[333.44,333.44,333.44,333.44,333,333,333,333,333,333,333,308.22,308.22,308.22,308.22,308.22,308.22,308.22,295.3,295.3,295.3,295.3]},"url":"/finance/quote/moex/t","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,00 ₽","relativeDelta":"0%","direction":"none"},"weekDelta":{"absoluteDelta":"−2,22 ₽","relativeDelta":"−0,75%","direction":"negative"},"monthDelta":{"absoluteDelta":"−18,64 ₽","relativeDelta":"−5,94%","direction":"negative"},"yearDelta":{"absoluteDelta":"−18,52 ₽","relativeDelta":"−5,9%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"174,70 ₽","relativeDelta":"144,86%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"47,01 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[46.61,46.61,45.72,43.95,43.78,43.38,45.82,45.97,45.6,44.85,47.16,46.93,46.89,47.25,46.49,46.8,46.78,46.58,47,46.9,47.05,47.01],"halfYearValue":[77.97,77.97,77.97,77.97,75.85,75.85,75.85,75.85,75.85,75.85,75.85,64.98,64.98,64.98,64.98,64.98,64.98,64.98,47.01,47.01,47.01,47.01],"allTimeValue":[114,797.94,561.5,192.9,62,64.6,63.62,135.15,73.3,62.85,146.43,126.28,188.6,328.77,102.33,83.75,90.73,68.11,77.97,75.85,64.98,47.01],"monthValue":[57.24,56.34,56.41,55.62,56.24,56.67,54.84,53.72,50.1,50.1,47.86,48.22,47.62,49.49,48.02,46.82,46.69,43.78,47.13,46.8,46.94,47.01],"yearValue":[84.9,88.89,91.99,86.59,88.55,80.23,74.15,65.91,65.28,64.88,72.18,76.86,71.94,74.52,74.59,70.84,68.3,65.47,63.38,56.95,47.86,47.01],"dayValue":[46.86,46.91,46.9,46.91,46.93,47.04,47,47.08,47.12,47.09,47.11,47.09,47.07,46.98,46.98,47.01,47.06,47.05,47.03,46.97,47.03,47.01],"quarterValue":[75.85,75.85,75.85,75.85,75.85,75.85,64.98,64.98,64.98,64.98,64.98,64.98,64.98,64.98,64.98,64.98,47.01,47.01,47.01,47.01,47.01,47.01]},"url":"/finance/quote/moex/mtlr","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,07 ₽","relativeDelta":"0,15%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,40 ₽","relativeDelta":"0,86%","direction":"positive"},"monthDelta":{"absoluteDelta":"−10,23 ₽","relativeDelta":"−17,87%","direction":"negative"},"yearDelta":{"absoluteDelta":"−37,89 ₽","relativeDelta":"−44,63%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−66,99 ₽","relativeDelta":"−58,76%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"322,22 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[322.89,323.33,320.68,320.25,320,319.09,320.59,321.44,321.08,320.54,322.25,322.22,322.26,322.21,321.63,321.2,321.97,322.22,322.59,322.36,322.19,322.22],"halfYearValue":[306.6,306.6,306.6,306.6,303.86,303.86,303.86,303.86,303.86,303.86,303.86,317.91,317.91,317.91,317.91,317.91,317.91,317.91,322.22,322.22,322.22,322.22],"allTimeValue":[49.65,84.67,38.05,107.41,88.5,101.6,60.8,127.1,193.07,205.4,204.73,291.7,126.97,260.45,321,316.4,319.99,301.68,306.6,303.86,317.91,322.22],"monthValue":[324.2,322.98,323.72,325.23,323.25,322.79,322.72,322.61,320.05,322.5,320.57,321.19,322.99,326.75,322.92,322.19,322.96,320,321.88,321.2,322.27,322.22],"yearValue":[310.29,319.43,309,307.95,312.05,310.69,289.9,285.16,289.46,297.17,302.85,299.92,298.58,305.62,311,311.1,317.17,317.51,325.68,325.75,320.57,322.22],"dayValue":[322.49,322.46,322.36,322.33,322.22,322.5,322.56,322.49,322.5,322.43,322.45,322.13,322.08,322.03,322.03,322.13,322.13,322.13,322.09,322.24,322.14,322.22],"quarterValue":[303.86,303.86,303.86,303.86,303.86,303.86,317.91,317.91,317.91,317.91,317.91,317.91,317.91,317.91,317.91,317.91,322.22,322.22,322.22,322.22,322.22,322.22]},"url":"/finance/quote/moex/sber","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,049988 ₽","relativeDelta":"−0,02%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,67 ₽","relativeDelta":"−0,21%","direction":"negative"},"monthDelta":{"absoluteDelta":"−1,98 ₽","relativeDelta":"−0,61%","direction":"negative"},"yearDelta":{"absoluteDelta":"11,93 ₽","relativeDelta":"3,84%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"272,57 ₽","relativeDelta":"548,99%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"16:55","dateInfo":"14.06.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"4 672 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 16:55, дата 14.06.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/LKOH.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"7946","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−28 ₽","relativeDelta":"−0,6%","direction":"negative"},"weekDelta":{"absoluteDelta":"−166 ₽","relativeDelta":"−3,43%","direction":"negative"},"monthDelta":{"absoluteDelta":"−459 ₽","relativeDelta":"−8,95%","direction":"negative"},"yearDelta":{"absoluteDelta":"−1 794 ₽","relativeDelta":"−27,75%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"2 609,07 ₽","relativeDelta":"126,47%","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"}]},"isPredictExp":false,"showPredictTeaser":false,"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"XLw/2F0j0YSgaI41Lj147Q==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1ryew03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"1rye3":{"state":{"items":[{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 35 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 35 месяцев без процентов","title":"Кредитные карты"},{"subtitle":"445 предложений от 85 банков","text":"445 предложений от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1781447172714331-825241031887524875-balancer-l7leveler-kubr-yp-sas-54-BAL","osagoPlusCashback":{"cashbackPercent":"до 30%","text":"Оформите ОСАГО с кешбэком Плюса"}},{"subtitle":"Предложения от 27 банков","text":"Предложения от 27 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"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-finsearch/19821552/finance_dAyYWcUHdPqkKvXjKP7m/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_67WJHfWcVIMm8dnmAQWy/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_pN9mmBmZFK5xPJOO9IQW/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_bhx4yB5Exg6lIJ6FQkOo/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_GUk1E1WXSxgFRGUwhLZi/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_iORQxyAv4AL9G7AQS5zA/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_FbtGzUVL6Ixbbdx7fosz/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_rLEuA3AdPSDf5Z8dLS9N/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_zDhcp82mPUkrw7TQyGCD/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_3LkcdL53T7aLGLZg6429/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_yUO5Uk0fop69AvvDCD85/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_23JPL9u4iDigZl0bPyn6/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_pmyoPM0wRRmXQV9XER12/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_KIlGFDHEoCVY6P4Xsl6U/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_8Tf112UpjyIRvGt29rXp/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_DLoY2o8D1kghiUE9ZSCd/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_b469uSyb4VBAFltc0RXl/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WD0Y8kQ2Q791oCSZq9nO/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_klUL8r1OMeAegtB0yXnU/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_nR82GvwAQR9wjbNsTxWO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_XG1GWI7nglxhkFRZoouP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_TupcySkKlWT3bqwoQepq/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_2bKSIQEMb1WXaGZ1b4VI/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_7EqpHXpDz2yFjKzVjnvb/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_Mal2jeC00tnYDEw2Gekm/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_087ODFzMSSvIfjT9a5oE/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_E2Z17qYEvs9U2PQe9y2r/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_wqYSAWBv5w0Qryb2OL6s/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_gYXq1QOVHVXlSevowmFR/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_4vJIc7Vrj8fRmwz5sMt9/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WhDUkLc8QncEwTCfqbah/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_A0OphCVqny4ORloE4PUe/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_EZC9HQXqPXBw48kMTVmG/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1ryew04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"1rye4":{"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%20LKOH&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":"1ryew06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}